Nichols (NICL) Share Price

Food & Beverage Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Nichols

Date Open High Low Close* Volume
04/10/2023 980.00p 1,010.00p 897.00p 928.00p 106248
03/10/2023 992.00p 1,045.00p 980.00p 980.00p 13660
02/10/2023 1,015.00p 1,026.98p 980.00p 994.50p 15114
29/09/2023 1,005.00p 1,055.00p 992.00p 1,015.00p 8360
28/09/2023 1,000.00p 1,045.00p 1,000.00p 1,000.00p 8025
27/09/2023 1,000.00p 1,024.00p 1,000.00p 1,000.00p 9105
26/09/2023 1,035.00p 1,035.00p 1,000.00p 1,015.00p 9030
25/09/2023 1,030.00p 1,062.80p 1,005.00p 1,010.00p 9872
22/09/2023 1,040.00p 1,060.00p 1,025.00p 1,025.00p 39803
21/09/2023 1,050.00p 1,067.80p 1,030.00p 1,030.00p 7966
20/09/2023 1,030.00p 1,060.47p 1,030.00p 1,042.50p 11052
19/09/2023 1,055.00p 1,074.00p 1,030.00p 1,035.00p 7412
18/09/2023 1,035.00p 1,071.50p 1,035.00p 1,035.00p 13671
15/09/2023 1,075.00p 1,080.00p 1,042.50p 1,057.50p 13072
14/09/2023 1,075.00p 1,080.00p 1,045.00p 1,055.00p 13609
13/09/2023 1,040.00p 1,061.00p 1,036.00p 1,040.00p 3587
12/09/2023 1,075.00p 1,080.00p 1,050.00p 1,050.00p 147528
11/09/2023 1,055.00p 1,075.00p 1,050.00p 1,075.00p 86449
08/09/2023 1,045.00p 1,056.70p 1,022.50p 1,055.00p 55827
07/09/2023 1,025.00p 1,050.00p 1,014.85p 1,050.00p 49785
06/09/2023 1,025.00p 1,045.00p 1,010.00p 1,040.00p 24380
05/09/2023 1,025.00p 1,033.68p 1,000.90p 1,025.00p 4314
04/09/2023 1,025.00p 1,041.82p 1,010.00p 1,040.00p 5508
01/09/2023 1,020.00p 1,034.60p 1,009.40p 1,020.00p 5447
31/08/2023 998.00p 1,032.78p 980.00p 1,005.00p 33654
30/08/2023 990.00p 1,037.50p 990.00p 994.00p 11178
29/08/2023 982.00p 1,050.00p 982.00p 1,050.00p 4714
25/08/2023 990.00p 1,015.00p 960.00p 990.00p 6112
24/08/2023 990.00p 1,018.30p 990.00p 992.00p 9316
23/08/2023 1,000.00p 1,005.00p 974.00p 993.00p 6746
22/08/2023 990.00p 1,012.32p 963.00p 980.00p 11920
21/08/2023 998.00p 1,005.47p 972.00p 972.00p 8849
18/08/2023 988.00p 1,030.00p 962.00p 1,030.00p 15286
17/08/2023 1,020.00p 1,045.00p 990.00p 1,010.00p 17003
16/08/2023 1,020.00p 1,045.00p 1,001.00p 1,032.50p 11679
15/08/2023 1,020.00p 1,041.10p 1,009.64p 1,025.00p 11062
14/08/2023 1,005.00p 1,035.00p 1,000.00p 1,032.50p 8804
11/08/2023 1,005.00p 1,035.00p 992.27p 1,030.00p 34096
10/08/2023 1,000.00p 1,016.87p 998.49p 1,000.00p 3253
09/08/2023 1,020.00p 1,022.50p 990.00p 1,000.00p 40860
08/08/2023 1,000.00p 1,030.00p 1,000.00p 1,012.50p 3921
07/08/2023 1,005.00p 1,520.00p 1,000.00p 1,020.00p 10746
04/08/2023 1,045.00p 1,030.00p 1,001.00p 1,020.00p 8501
03/08/2023 1,045.00p 1,035.00p 1,000.00p 1,017.50p 49206
02/08/2023 1,045.00p 1,050.00p 1,005.00p 1,050.00p 4956
01/08/2023 1,030.00p 1,050.00p 1,005.00p 1,010.00p 11477
31/07/2023 1,010.00p 1,038.60p 1,000.00p 1,015.00p 12612
28/07/2023 1,010.00p 1,050.00p 1,010.00p 1,010.00p 11315
27/07/2023 1,045.00p 1,050.00p 1,005.00p 1,025.00p 5074
26/07/2023 1,040.00p 1,048.12p 1,015.00p 1,040.00p 13557
25/07/2023 1,010.00p 1,065.00p 1,000.00p 1,000.00p 29666
24/07/2023 1,005.00p 1,046.36p 1,005.00p 1,025.00p 8971
21/07/2023 1,045.00p 1,060.00p 1,010.00p 1,050.00p 15289
20/07/2023 1,045.00p 1,045.00p 1,010.00p 1,010.00p 9980
19/07/2023 1,045.00p 1,045.00p 1,010.00p 1,010.00p 11135
18/07/2023 1,015.00p 1,045.00p 1,000.00p 1,022.50p 7425
17/07/2023 994.00p 1,045.00p 994.00p 1,020.00p 5849
14/07/2023 1,020.00p 1,045.00p 1,003.55p 1,010.00p 15852
13/07/2023 982.00p 1,035.00p 980.00p 1,020.00p 11751
12/07/2023 1,035.00p 1,040.00p 982.00p 1,005.00p 28771
11/07/2023 1,005.00p 1,020.00p 988.93p 1,000.00p 15555
10/07/2023 994.00p 1,020.00p 994.00p 1,006.00p 11424
07/07/2023 1,035.00p 1,040.00p 992.00p 992.00p 8010
06/07/2023 1,020.00p 1,035.33p 994.00p 1,008.50p 7250
05/07/2023 1,015.00p 1,040.00p 991.98p 1,040.00p 16163
04/07/2023 990.00p 1,012.00p 956.00p 990.00p 11774
03/07/2023 974.00p 1,005.00p 956.84p 996.00p 19963
30/06/2023 952.00p 987.41p 950.00p 964.00p 8362
29/06/2023 982.00p 1,005.00p 958.00p 958.00p 18411
28/06/2023 1,000.00p 1,015.00p 972.00p 993.50p 15578
27/06/2023 1,035.00p 1,035.00p 1,000.00p 1,010.00p 17000
26/06/2023 1,035.00p 1,061.60p 1,020.25p 1,035.00p 18924
23/06/2023 1,050.00p 1,090.00p 1,040.00p 1,045.00p 7034
22/06/2023 1,060.00p 1,060.00p 1,026.25p 1,045.00p 11509
21/06/2023 1,065.00p 1,095.00p 1,040.25p 1,065.00p 16640
20/06/2023 1,055.00p 1,095.00p 1,045.89p 1,070.00p 10009
19/06/2023 1,095.00p 1,108.00p 1,055.00p 1,065.00p 21696
16/06/2023 1,070.00p 1,100.00p 1,060.80p 1,085.00p 7045
15/06/2023 1,080.00p 1,100.00p 1,068.00p 1,090.00p 14312
14/06/2023 1,080.00p 1,095.00p 1,055.80p 1,095.00p 19640
13/06/2023 1,060.00p 1,080.00p 1,043.50p 1,065.00p 16977
12/06/2023 1,030.00p 1,060.00p 1,007.92p 1,060.00p 8237
09/06/2023 1,005.00p 1,060.00p 995.00p 1,055.00p 19368
08/06/2023 1,025.00p 1,040.00p 988.00p 1,025.00p 8058
07/06/2023 982.00p 1,025.00p 982.00p 1,006.50p 12240
06/06/2023 998.00p 998.00p 953.00p 980.00p 9159
05/06/2023 998.00p 1,005.00p 957.04p 970.00p 14321
02/06/2023 998.00p 996.30p 962.40p 986.00p 8798
01/06/2023 998.00p 1,000.00p 952.00p 970.00p 27533
31/05/2023 950.00p 988.00p 950.00p 980.00p 10106
30/05/2023 998.00p 998.00p 954.76p 975.00p 9436
26/05/2023 980.00p 1,000.00p 968.00p 1,000.00p 9769
25/05/2023 988.00p 1,000.00p 968.00p 970.00p 33798
24/05/2023 982.00p 1,025.00p 970.00p 989.00p 16033
23/05/2023 996.00p 1,028.58p 984.50p 1,000.00p 19838
22/05/2023 1,025.00p 1,035.67p 1,000.00p 1,006.50p 8340
19/05/2023 1,050.00p 1,050.00p 1,005.00p 1,020.00p 12260
18/05/2023 1,045.00p 1,049.75p 1,000.00p 1,015.00p 7763
17/05/2023 1,005.00p 1,060.00p 1,005.00p 1,055.00p 8832
16/05/2023 1,080.00p 1,080.00p 1,015.00p 1,020.00p 10731
15/05/2023 1,060.00p 1,075.80p 1,035.00p 1,035.00p 13290
12/05/2023 1,075.00p 1,085.00p 1,025.00p 1,040.00p 8087
11/05/2023 1,025.00p 1,075.22p 1,020.00p 1,035.00p 25749
10/05/2023 1,045.00p 1,082.91p 1,030.00p 1,047.50p 8113
09/05/2023 1,045.00p 1,083.25p 1,027.50p 1,067.50p 14222
05/05/2023 1,070.00p 1,073.54p 1,032.33p 1,070.00p 15983
04/05/2023 1,050.00p 1,065.00p 1,018.00p 1,050.00p 19451
03/05/2023 1,050.00p 1,055.00p 1,010.00p 1,050.00p 17724
02/05/2023 1,060.00p 1,120.00p 995.00p 1,030.00p 96399
28/04/2023 1,060.00p 1,117.00p 1,059.40p 1,080.00p 35629
27/04/2023 1,140.00p 1,140.00p 1,061.50p 1,095.00p 12644
26/04/2023 1,075.00p 1,140.00p 1,055.00p 1,140.00p 139764
25/04/2023 1,085.00p 1,100.00p 1,086.50p 1,090.00p 42268
24/04/2023 1,085.00p 1,115.55p 1,085.00p 1,097.50p 13530
21/04/2023 1,120.00p 1,150.00p 1,086.00p 1,100.00p 19851
20/04/2023 1,120.00p 1,125.00p 1,085.00p 1,115.00p 9435
19/04/2023 1,120.00p 1,127.20p 1,088.00p 1,117.50p 5967
18/04/2023 1,125.00p 1,145.00p 1,096.00p 1,130.00p 16079
17/04/2023 1,100.00p 1,150.00p 1,085.00p 1,107.50p 12184
14/04/2023 1,140.00p 1,140.00p 1,105.00p 1,140.00p 23565
13/04/2023 1,135.00p 1,141.93p 1,101.40p 1,140.00p 21699
12/04/2023 1,135.00p 1,135.00p 1,080.00p 1,105.00p 50198
11/04/2023 1,135.00p 1,130.00p 1,100.00p 1,105.00p 16817
06/04/2023 1,135.00p 1,135.00p 1,080.00p 1,120.00p 21924
05/04/2023 1,110.00p 1,135.43p 1,089.00p 1,107.50p 28955
04/04/2023 1,110.00p 1,137.22p 1,110.00p 1,120.00p 9949
03/04/2023 1,090.00p 1,132.78p 1,089.75p 1,110.00p 32185
31/03/2023 1,115.00p 1,150.00p 1,090.00p 1,130.00p 11978
30/03/2023 1,085.00p 1,145.00p 1,070.00p 1,125.00p 14228
29/03/2023 1,085.00p 1,125.00p 1,070.00p 1,107.50p 25044
28/03/2023 1,115.00p 1,126.60p 1,085.00p 1,105.00p 22138
27/03/2023 1,085.00p 1,115.00p 1,062.40p 1,105.00p 15820
24/03/2023 1,085.00p 1,090.00p 1,040.00p 1,070.00p 13420
23/03/2023 1,060.00p 1,075.00p 1,031.50p 1,075.00p 16006
22/03/2023 1,070.00p 1,070.00p 1,036.63p 1,060.00p 16107
21/03/2023 1,080.00p 1,085.00p 1,040.00p 1,055.00p 63737
20/03/2023 1,050.00p 1,065.00p 1,025.00p 1,062.50p 30272
17/03/2023 1,065.00p 1,086.00p 1,039.77p 1,055.00p 31893
16/03/2023 1,085.00p 1,090.00p 1,020.00p 1,055.00p 19658
15/03/2023 1,080.00p 1,080.00p 1,033.50p 1,080.00p 8333
14/03/2023 1,080.00p 1,082.69p 1,035.00p 1,080.00p 20822
13/03/2023 1,070.00p 1,100.00p 1,049.30p 1,080.00p 12714
10/03/2023 1,070.00p 1,082.50p 1,046.00p 1,082.50p 41191
09/03/2023 1,070.00p 1,105.00p 1,030.00p 1,105.00p 38665
08/03/2023 1,045.00p 1,080.00p 1,020.00p 1,080.00p 22116
07/03/2023 1,050.00p 1,085.00p 1,040.00p 1,070.00p 18628
06/03/2023 1,055.00p 1,060.00p 1,015.00p 1,050.00p 186505
03/03/2023 1,040.00p 1,060.00p 1,010.00p 1,037.50p 33436
02/03/2023 1,040.00p 1,043.00p 1,017.50p 1,037.50p 27600
01/03/2023 1,035.00p 1,060.00p 1,021.67p 1,040.00p 31458
28/02/2023 1,000.00p 1,012.33p 987.80p 998.00p 33565
27/02/2023 1,000.00p 1,020.00p 980.20p 992.00p 18855
24/02/2023 1,000.00p 1,015.00p 976.00p 1,000.00p 19130
23/02/2023 972.00p 1,000.00p 972.00p 1,000.00p 20555
22/02/2023 1,000.00p 1,020.00p 979.95p 994.50p 9683
21/02/2023 1,000.00p 1,025.00p 976.00p 1,006.00p 12627
20/02/2023 970.00p 1,018.50p 970.00p 995.00p 53871
17/02/2023 1,005.00p 1,039.00p 970.00p 992.50p 17383
16/02/2023 1,030.00p 1,050.00p 1,000.00p 1,030.00p 24410
15/02/2023 1,050.00p 1,060.00p 1,005.00p 1,050.00p 6120
14/02/2023 1,025.00p 1,065.50p 1,020.00p 1,037.50p 19062
13/02/2023 1,040.00p 1,060.00p 1,005.00p 1,045.00p 14058
10/02/2023 1,030.00p 1,040.00p 1,000.00p 1,020.00p 36471
09/02/2023 1,020.00p 1,030.00p 1,000.00p 1,020.00p 12622
08/02/2023 1,015.00p 1,018.00p 1,000.00p 1,010.00p 43916
07/02/2023 1,020.00p 1,020.37p 972.00p 1,015.00p 29679
06/02/2023 994.00p 1,015.00p 992.00p 1,000.00p 10274
03/02/2023 1,045.00p 1,045.00p 974.37p 997.00p 19259
02/02/2023 1,000.00p 1,029.13p 970.00p 986.50p 28450
01/02/2023 1,015.00p 1,054.20p 1,000.00p 1,035.00p 9607
31/01/2023 1,040.00p 1,065.00p 1,010.00p 1,030.00p 6861
30/01/2023 1,095.00p 1,135.00p 1,020.75p 1,050.00p 6509
27/01/2023 1,025.00p 1,050.00p 1,005.27p 1,042.50p 11130
26/01/2023 1,025.00p 1,060.00p 1,000.00p 1,040.00p 6101
25/01/2023 1,090.00p 1,054.29p 1,025.00p 1,050.00p 14390
24/01/2023 1,090.00p 1,090.00p 1,020.00p 1,050.00p 5266
23/01/2023 1,030.00p 1,086.25p 1,030.00p 1,030.00p 14200
20/01/2023 1,070.00p 1,095.00p 1,040.92p 1,050.00p 14676
19/01/2023 1,050.00p 1,065.00p 1,032.20p 1,035.00p 9593
18/01/2023 1,055.00p 1,089.50p 1,040.00p 1,060.00p 25987
17/01/2023 1,100.00p 1,100.00p 1,062.25p 1,090.00p 9465
16/01/2023 1,075.00p 1,100.00p 1,055.00p 1,100.00p 11657
13/01/2023 1,095.00p 1,105.00p 1,056.35p 1,072.50p 26074
12/01/2023 1,090.00p 1,100.00p 1,050.00p 1,077.50p 25990
11/01/2023 1,070.00p 1,100.00p 1,068.50p 1,080.00p 9966
10/01/2023 1,100.00p 1,100.00p 1,065.00p 1,100.00p 13810
09/01/2023 1,055.00p 1,100.00p 1,055.00p 1,097.50p 12285
06/01/2023 1,055.00p 1,100.00p 1,055.00p 1,100.00p 15338
05/01/2023 1,085.00p 1,100.00p 1,070.00p 1,095.00p 10161
04/01/2023 1,095.00p 1,110.00p 1,062.86p 1,110.00p 11289
03/01/2023 1,075.00p 1,114.84p 1,061.97p 1,095.00p 7510
30/12/2022 1,075.00p 1,100.00p 1,072.50p 1,072.50p 715
29/12/2022 1,080.00p 1,103.80p 1,070.00p 1,097.50p 7072
28/12/2022 1,080.00p 1,125.00p 1,075.00p 1,110.00p 2663
23/12/2022 1,120.00p 1,107.00p 1,065.00p 1,100.00p 2237
22/12/2022 1,120.00p 1,105.60p 1,075.00p 1,100.00p 6571
21/12/2022 1,120.00p 1,120.00p 1,075.00p 1,110.00p 11398
20/12/2022 1,110.00p 1,109.00p 1,081.50p 1,102.50p 7345
19/12/2022 1,110.00p 1,115.50p 1,077.48p 1,110.00p 6385
16/12/2022 1,055.00p 1,120.00p 1,050.00p 1,100.00p 22307

*Close Price adjusted for both dividends and splits