Nichols (NICL) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
21/03/2018 1,540.00p 1,540.00p 1,505.00p 1,535.00p 12494
20/03/2018 1,520.00p 1,559.65p 1,520.00p 1,535.00p 33031
19/03/2018 1,545.00p 1,559.65p 1,515.00p 1,535.00p 12649
16/03/2018 1,555.00p 1,555.00p 1,535.00p 1,545.00p 5432
15/03/2018 1,525.00p 1,558.00p 1,520.00p 1,540.00p 27878
14/03/2018 1,555.00p 1,560.00p 1,511.00p 1,540.00p 16440
13/03/2018 1,525.00p 1,550.00p 1,500.00p 1,530.00p 13945
12/03/2018 1,525.00p 1,538.54p 1,495.00p 1,520.00p 8320
09/03/2018 1,531.00p 1,531.00p 1,497.00p 1,512.50p 10804
08/03/2018 1,490.00p 1,530.50p 1,480.00p 1,515.00p 12198
07/03/2018 1,495.00p 1,538.73p 1,495.00p 1,502.50p 14394
06/03/2018 1,570.00p 1,570.00p 1,500.00p 1,515.00p 30032
05/03/2018 1,535.00p 1,582.50p 1,512.88p 1,535.00p 18970
02/03/2018 1,525.00p 1,587.89p 1,521.05p 1,560.00p 9847
01/03/2018 1,575.00p 1,580.00p 1,505.75p 1,530.00p 7643
28/02/2018 1,565.00p 1,578.30p 1,530.00p 1,555.00p 8178
27/02/2018 1,535.00p 1,558.00p 1,481.75p 1,555.00p 34767
26/02/2018 1,500.00p 1,510.00p 1,486.70p 1,500.00p 42085
23/02/2018 1,495.00p 1,510.00p 1,485.00p 1,500.00p 21228
22/02/2018 1,505.00p 1,535.00p 1,460.00p 1,472.50p 25656
21/02/2018 1,515.00p 1,570.00p 1,460.00p 1,510.00p 31359
20/02/2018 1,550.00p 1,585.00p 1,515.00p 1,517.50p 8922
19/02/2018 1,550.00p 1,574.50p 1,513.37p 1,530.00p 18266
16/02/2018 1,537.50p 1,588.74p 1,515.00p 1,530.00p 13702
15/02/2018 1,565.00p 1,585.00p 1,510.00p 1,530.00p 6991
14/02/2018 1,555.00p 1,570.90p 1,540.00p 1,550.00p 29199
13/02/2018 1,550.00p 1,595.00p 1,550.00p 1,550.00p 10245
12/02/2018 1,600.00p 1,602.52p 1,564.00p 1,577.50p 5577
09/02/2018 1,565.00p 1,650.00p 1,550.00p 1,570.00p 16931
08/02/2018 1,575.00p 1,595.00p 1,570.00p 1,585.00p 2889
07/02/2018 1,530.00p 1,595.00p 1,530.00p 1,577.50p 9914
06/02/2018 1,530.00p 1,550.00p 1,455.00p 1,530.00p 18825
05/02/2018 1,530.00p 1,557.05p 1,530.00p 1,537.50p 7199
02/02/2018 1,560.00p 1,575.84p 1,530.00p 1,560.00p 13618
01/02/2018 1,530.00p 1,570.00p 1,520.00p 1,540.00p 13507
31/01/2018 1,570.00p 1,576.32p 1,523.00p 1,560.00p 22037
30/01/2018 1,570.00p 1,570.00p 1,515.00p 1,530.00p 36172
29/01/2018 1,550.00p 1,570.00p 1,505.65p 1,532.50p 11227
26/01/2018 1,570.00p 1,570.00p 1,511.00p 1,555.00p 6269
25/01/2018 1,550.00p 1,550.50p 1,509.50p 1,527.50p 10618
24/01/2018 1,505.00p 1,550.00p 1,490.00p 1,545.00p 13762
23/01/2018 1,530.00p 1,539.00p 1,480.00p 1,505.00p 8207
22/01/2018 1,515.00p 1,538.84p 1,494.80p 1,515.00p 11118
19/01/2018 1,510.00p 1,534.50p 1,490.00p 1,510.00p 14671
18/01/2018 1,495.00p 1,514.00p 1,475.00p 1,505.00p 28720
17/01/2018 1,445.00p 1,492.00p 1,445.00p 1,485.00p 10234
16/01/2018 1,470.00p 1,485.91p 1,434.54p 1,452.50p 9921
15/01/2018 1,525.00p 1,525.00p 1,410.00p 1,420.00p 32658
12/01/2018 1,505.00p 1,505.00p 1,457.50p 1,470.00p 16609
11/01/2018 1,525.00p 1,535.00p 1,450.00p 1,450.00p 15959
10/01/2018 1,475.00p 1,500.00p 1,460.00p 1,477.50p 11546
09/01/2018 1,495.00p 1,500.00p 1,461.52p 1,475.00p 12916
08/01/2018 1,595.00p 1,595.00p 1,490.00p 1,500.00p 20077
05/01/2018 1,570.00p 1,581.00p 1,535.65p 1,557.50p 17420
04/01/2018 1,555.00p 1,592.00p 1,515.00p 1,530.00p 14755
03/01/2018 1,565.00p 1,595.00p 1,545.00p 1,580.00p 15240
02/01/2018 1,565.00p 1,599.50p 1,545.30p 1,560.00p 8555
29/12/2017 1,541.00p 1,577.78p 1,540.00p 1,542.00p 4127
28/12/2017 1,551.00p 1,564.00p 1,542.34p 1,557.50p 2677
27/12/2017 1,595.00p 1,597.68p 1,546.00p 1,568.00p 5137
22/12/2017 1,597.00p 1,600.00p 1,524.58p 1,594.00p 6816
21/12/2017 1,599.00p 1,599.00p 1,534.19p 1,572.00p 11079
20/12/2017 1,574.00p 1,598.00p 1,541.71p 1,551.00p 15724
19/12/2017 1,475.00p 1,565.12p 1,386.00p 1,538.00p 29241
18/12/2017 1,558.00p 1,615.00p 1,558.00p 1,589.00p 29436
15/12/2017 1,552.00p 1,603.00p 1,550.00p 1,554.00p 11978
14/12/2017 1,585.00p 1,605.00p 1,550.00p 1,587.00p 9263
13/12/2017 1,573.00p 1,602.15p 1,565.00p 1,595.00p 5700
12/12/2017 1,565.00p 1,593.70p 1,538.46p 1,564.50p 2616
11/12/2017 1,570.00p 1,601.60p 1,545.00p 1,551.00p 15114
08/12/2017 1,598.00p 1,604.00p 1,551.00p 1,552.00p 4709
07/12/2017 1,590.00p 1,604.25p 1,552.00p 1,580.00p 4683
06/12/2017 1,604.00p 1,605.00p 1,580.00p 1,580.00p 18974
05/12/2017 1,577.00p 1,605.00p 1,577.00p 1,590.50p 9332
04/12/2017 1,547.00p 1,596.55p 1,501.65p 1,579.00p 10938
01/12/2017 1,639.00p 1,639.00p 1,500.00p 1,501.00p 11575
30/11/2017 1,581.00p 1,619.05p 1,580.60p 1,596.00p 13008
29/11/2017 1,581.00p 1,645.00p 1,571.00p 1,603.00p 83749
28/11/2017 1,580.00p 1,610.00p 1,554.00p 1,555.00p 60158
27/11/2017 1,591.00p 1,621.11p 1,590.00p 1,592.00p 6074
24/11/2017 1,604.00p 1,633.25p 1,586.00p 1,629.50p 13927
23/11/2017 1,601.00p 1,633.00p 1,592.00p 1,605.50p 22227
22/11/2017 1,609.00p 1,625.00p 1,580.00p 1,625.00p 19489
21/11/2017 1,650.00p 1,650.00p 1,576.00p 1,585.00p 23225
20/11/2017 1,685.00p 1,750.00p 1,650.00p 1,650.00p 5601
17/11/2017 1,680.00p 1,730.00p 1,676.00p 1,718.00p 14689
16/11/2017 1,680.00p 1,749.00p 1,658.16p 1,687.00p 11503
15/11/2017 1,741.00p 1,779.00p 1,660.00p 1,670.00p 12900
14/11/2017 1,720.00p 1,753.00p 1,701.00p 1,710.00p 5466
13/11/2017 1,755.00p 1,755.00p 1,709.45p 1,712.50p 12267
10/11/2017 1,763.00p 1,788.43p 1,720.00p 1,732.00p 22182
09/11/2017 1,779.00p 1,785.50p 1,720.00p 1,720.00p 9551
08/11/2017 1,805.00p 1,822.00p 1,726.00p 1,779.50p 18986
07/11/2017 1,837.00p 1,863.86p 1,783.00p 1,811.00p 16745
06/11/2017 1,842.00p 1,852.19p 1,829.00p 1,838.50p 18837
03/11/2017 1,854.00p 1,855.00p 1,801.00p 1,829.50p 10937
02/11/2017 1,821.00p 1,872.62p 1,821.00p 1,842.00p 46695
01/11/2017 1,797.00p 1,870.00p 1,761.20p 1,853.00p 18861
31/10/2017 1,768.00p 1,790.00p 1,735.20p 1,765.50p 6529
30/10/2017 1,700.00p 1,765.76p 1,700.00p 1,745.00p 29115
27/10/2017 1,720.00p 1,764.55p 1,690.00p 1,690.00p 19156
26/10/2017 1,707.00p 1,720.00p 1,670.00p 1,670.00p 5055
25/10/2017 1,716.00p 1,740.00p 1,673.18p 1,692.00p 10173
24/10/2017 1,720.00p 1,740.66p 1,680.00p 1,700.00p 11625
23/10/2017 1,730.00p 1,750.14p 1,701.00p 1,706.00p 10407
20/10/2017 1,750.00p 1,780.00p 1,725.00p 1,740.00p 19848
19/10/2017 1,787.00p 1,829.00p 1,730.00p 1,762.00p 20488
18/10/2017 1,791.00p 1,803.20p 1,761.00p 1,761.00p 13729
17/10/2017 1,791.00p 1,829.08p 1,782.97p 1,785.00p 11166
16/10/2017 1,802.00p 1,850.00p 1,780.00p 1,781.00p 22883
13/10/2017 1,829.00p 1,879.00p 1,821.00p 1,831.00p 10698
12/10/2017 1,850.00p 1,880.00p 1,800.00p 1,800.00p 3460
11/10/2017 1,756.00p 1,825.00p 1,755.00p 1,822.00p 4624
10/10/2017 1,783.00p 1,790.00p 1,762.00p 1,770.00p 1367
09/10/2017 1,770.00p 1,785.00p 1,765.00p 1,765.00p 246
06/10/2017 1,799.00p 1,799.00p 1,766.00p 1,770.00p 905
05/10/2017 1,794.00p 1,795.00p 1,770.00p 1,790.00p 1495
04/10/2017 1,765.00p 1,774.00p 1,760.00p 1,774.00p 488
03/10/2017 1,799.00p 1,799.00p 1,762.00p 1,772.00p 1956
02/10/2017 1,773.00p 1,785.00p 1,741.00p 1,763.00p 1342
29/09/2017 1,736.00p 1,747.00p 1,735.00p 1,747.00p 406
28/09/2017 1,732.00p 1,785.00p 1,725.00p 1,753.00p 4464
27/09/2017 1,669.00p 1,745.00p 1,666.00p 1,725.00p 3269
26/09/2017 1,671.00p 1,685.00p 1,670.00p 1,685.00p 691
25/09/2017 1,712.00p 1,712.00p 1,600.00p 1,675.00p 14592
22/09/2017 1,703.00p 1,742.00p 1,682.00p 1,715.00p 390
21/09/2017 1,701.00p 1,701.00p 1,680.00p 1,692.00p 2232
20/09/2017 1,701.00p 1,732.00p 1,701.00p 1,732.00p 353
19/09/2017 1,701.00p 1,745.50p 1,701.00p 1,745.50p 302
18/09/2017 1,701.00p 1,769.00p 1,701.00p 1,741.00p 873
15/09/2017 1,701.00p 1,739.00p 1,701.00p 1,731.00p 2110
14/09/2017 1,746.00p 1,746.00p 1,700.00p 1,717.00p 4795
13/09/2017 1,746.00p 1,790.00p 1,746.00p 1,766.00p 937
12/09/2017 1,760.00p 1,781.00p 1,741.00p 1,760.00p 4936
11/09/2017 1,780.00p 1,790.00p 1,764.00p 1,764.00p 3942
08/09/2017 1,765.00p 1,800.00p 1,765.00p 1,782.00p 1028
07/09/2017 1,768.00p 1,768.00p 1,751.00p 1,762.50p 42
06/09/2017 1,791.00p 1,795.00p 1,765.00p 1,769.50p 2381
05/09/2017 1,783.00p 1,810.00p 1,780.00p 1,810.00p 3156
04/09/2017 1,824.00p 1,825.00p 1,782.00p 1,795.00p 588
01/09/2017 1,780.00p 1,780.00p 1,780.00p 1,780.00p 910
31/08/2017 1,791.00p 1,821.00p 1,790.00p 1,810.50p 1096
30/08/2017 1,801.00p 1,816.00p 1,781.00p 1,805.00p 541
29/08/2017 1,831.00p 1,838.00p 1,795.00p 1,795.00p 2016
25/08/2017 1,851.00p 1,852.00p 1,833.50p 1,833.50p 2590
24/08/2017 1,820.00p 1,850.00p 1,820.00p 1,820.00p 513
23/08/2017 1,870.00p 1,870.00p 1,820.00p 1,845.00p 9604
22/08/2017 1,870.00p 1,870.00p 1,853.00p 1,856.50p 1904
21/08/2017 1,853.00p 1,870.00p 1,822.00p 1,863.00p 1835
18/08/2017 1,853.00p 1,869.00p 1,821.00p 1,821.00p 441
17/08/2017 1,821.00p 1,825.00p 1,815.00p 1,817.00p 2982
16/08/2017 1,849.00p 1,849.00p 1,835.00p 1,846.00p 1527
15/08/2017 1,875.00p 1,875.00p 1,851.00p 1,860.50p 3025
14/08/2017 1,870.00p 1,875.00p 1,866.00p 1,866.00p 980
11/08/2017 1,872.00p 1,872.00p 1,850.50p 1,850.50p 1993
10/08/2017 1,875.00p 1,875.00p 1,866.00p 1,866.00p 94
09/08/2017 1,870.00p 1,870.00p 1,863.00p 1,863.00p 500
08/08/2017 1,865.00p 1,862.00p 1,856.00p 1,862.00p 4143
07/08/2017 1,865.00p 1,870.00p 1,842.00p 1,856.00p 6048
04/08/2017 1,861.00p 1,862.00p 1,839.00p 1,852.50p 1347
03/08/2017 1,850.00p 1,851.50p 1,839.00p 1,851.50p 1699
02/08/2017 1,862.00p 1,865.00p 1,836.00p 1,850.00p 11943
01/08/2017 1,861.00p 1,899.00p 1,831.00p 1,835.00p 815
31/07/2017 1,840.00p 1,885.00p 1,840.00p 1,885.00p 5100
28/07/2017 1,814.00p 1,855.00p 1,814.00p 1,845.50p 9768
27/07/2017 1,800.00p 1,819.00p 1,797.00p 1,804.00p 5538
26/07/2017 1,840.00p 1,840.00p 1,804.00p 1,809.00p 5520
25/07/2017 1,798.00p 1,840.00p 1,798.00p 1,821.00p 3248
24/07/2017 1,810.00p 1,849.00p 1,805.50p 1,805.50p 1797
21/07/2017 1,844.00p 1,846.00p 1,825.00p 1,846.00p 5236
20/07/2017 1,897.00p 1,910.00p 1,815.00p 1,815.00p 7938
19/07/2017 1,925.00p 1,940.00p 1,862.00p 1,872.50p 5433
18/07/2017 1,880.00p 1,915.00p 1,876.00p 1,884.00p 519
17/07/2017 1,900.00p 1,900.00p 1,880.00p 1,880.00p 1133
14/07/2017 1,902.00p 1,950.00p 1,900.00p 1,913.00p 1643
13/07/2017 1,886.00p 1,930.00p 1,886.00p 1,929.00p 754
12/07/2017 1,884.00p 1,906.50p 1,884.00p 1,906.50p 53
11/07/2017 1,924.00p 1,924.00p 1,882.00p 1,895.00p 314
10/07/2017 1,867.00p 1,915.00p 1,867.00p 1,911.00p 1820
07/07/2017 1,859.00p 1,859.00p 1,837.00p 1,845.00p 680
06/07/2017 1,864.00p 1,868.00p 1,850.00p 1,850.00p 651
05/07/2017 1,865.00p 1,873.00p 1,865.00p 1,865.00p 4687
04/07/2017 1,867.00p 1,899.00p 1,861.00p 1,880.00p 263
03/07/2017 1,850.00p 1,883.00p 1,850.00p 1,879.50p 3085
30/06/2017 1,861.00p 1,911.00p 1,861.00p 1,874.00p 290
29/06/2017 1,851.00p 1,872.50p 1,851.00p 1,872.50p 37
28/06/2017 1,907.00p 1,929.00p 1,881.00p 1,907.00p 1043
27/06/2017 1,861.00p 1,961.00p 1,856.00p 1,882.00p 5297
26/06/2017 1,858.00p 1,920.00p 1,857.00p 1,920.00p 1987
23/06/2017 1,871.00p 1,880.00p 1,851.00p 1,860.00p 2981
22/06/2017 1,907.00p 1,940.00p 1,877.00p 1,890.00p 1246
21/06/2017 1,865.00p 1,930.00p 1,865.00p 1,910.00p 2444
20/06/2017 1,860.00p 1,890.00p 1,836.00p 1,873.00p 1014
19/06/2017 1,799.00p 1,855.00p 1,799.00p 1,855.00p 1286
16/06/2017 1,714.00p 1,799.00p 1,714.00p 1,799.00p 16484
15/06/2017 1,680.00p 1,723.00p 1,680.00p 1,692.00p 3994
14/06/2017 1,676.00p 1,740.00p 1,660.00p 1,713.50p 10251
13/06/2017 1,676.00p 1,728.00p 1,675.00p 1,693.00p 13978
12/06/2017 1,683.00p 1,698.88p 1,681.73p 1,687.00p 14545
09/06/2017 1,690.00p 1,753.20p 1,618.00p 1,677.00p 13471

*Close Price adjusted for both dividends and splits