Nichols (NICL) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
16/10/2013 1,133.00p 1,145.00p 1,133.00p 1,145.00p 25080
15/10/2013 1,143.00p 1,150.00p 1,133.00p 1,133.00p 53307
14/10/2013 1,140.00p 1,150.00p 1,134.00p 1,150.00p 15336
11/10/2013 1,144.00p 1,160.00p 1,144.00p 1,146.00p 22235
10/10/2013 1,150.00p 1,165.00p 1,135.00p 1,152.00p 129393
09/10/2013 1,180.00p 1,190.00p 1,105.00p 1,152.00p 34023
08/10/2013 1,193.00p 1,209.22p 1,187.00p 1,187.00p 128993
07/10/2013 1,196.00p 1,213.00p 1,195.00p 1,195.00p 10486
04/10/2013 1,210.00p 1,218.50p 1,194.00p 1,194.00p 13617
03/10/2013 1,214.00p 1,215.15p 1,206.00p 1,208.00p 11705
02/10/2013 1,213.00p 1,215.00p 1,186.00p 1,211.00p 18886
01/10/2013 1,205.00p 1,214.00p 1,205.00p 1,211.00p 13126
30/09/2013 1,225.00p 1,233.00p 1,210.00p 1,219.00p 92770
27/09/2013 1,225.00p 1,231.00p 1,215.00p 1,225.00p 14846
26/09/2013 1,227.00p 1,230.75p 1,220.00p 1,224.00p 18895
25/09/2013 1,228.00p 1,235.00p 1,221.00p 1,221.00p 144969
24/09/2013 1,218.00p 1,234.50p 1,215.00p 1,225.00p 24765
23/09/2013 1,220.00p 1,232.00p 1,212.00p 1,215.00p 17243
20/09/2013 1,220.00p 1,239.00p 1,215.00p 1,227.00p 19768
19/09/2013 1,225.00p 1,240.00p 1,217.35p 1,230.00p 89823
18/09/2013 1,200.00p 1,220.00p 1,194.00p 1,220.00p 23028
17/09/2013 1,205.00p 1,210.00p 1,194.00p 1,194.00p 40592
16/09/2013 1,205.00p 1,230.17p 1,205.00p 1,210.00p 31160
13/09/2013 1,215.00p 1,237.00p 1,205.00p 1,205.00p 49055
12/09/2013 1,215.00p 1,237.00p 1,203.95p 1,237.00p 13590
11/09/2013 1,217.00p 1,228.00p 1,205.00p 1,213.50p 37887
10/09/2013 1,200.00p 1,228.00p 1,200.00p 1,228.00p 23601
09/09/2013 1,200.00p 1,220.00p 1,198.33p 1,208.00p 41398
06/09/2013 1,200.00p 1,220.00p 1,200.00p 1,204.00p 5901
05/09/2013 1,203.00p 1,231.00p 1,175.04p 1,220.00p 10246
04/09/2013 1,231.00p 1,233.00p 1,205.00p 1,205.00p 15955
03/09/2013 1,209.00p 1,216.63p 1,200.00p 1,209.00p 22705
02/09/2013 1,195.00p 1,237.00p 1,183.60p 1,235.00p 23354
30/08/2013 1,200.00p 1,204.82p 1,182.08p 1,191.50p 10778
29/08/2013 1,205.00p 1,210.00p 1,178.60p 1,189.00p 80978
28/08/2013 1,215.00p 1,230.00p 1,181.82p 1,188.00p 23185
27/08/2013 1,208.00p 1,225.00p 1,190.00p 1,206.00p 23295
23/08/2013 1,145.00p 1,217.00p 1,145.00p 1,217.00p 14602
22/08/2013 1,143.00p 1,155.00p 1,138.00p 1,153.00p 5185
21/08/2013 1,143.00p 1,154.78p 1,143.00p 1,143.00p 6164
20/08/2013 1,138.00p 1,160.00p 1,136.00p 1,159.00p 14502
19/08/2013 1,135.00p 1,160.00p 1,135.00p 1,150.00p 11024
16/08/2013 1,135.00p 1,155.00p 1,125.00p 1,147.50p 227224
15/08/2013 1,125.00p 1,136.00p 1,117.00p 1,129.00p 22900
14/08/2013 1,123.00p 1,136.00p 1,117.28p 1,136.00p 12619
13/08/2013 1,135.70p 1,135.70p 1,118.97p 1,121.00p 10679
12/08/2013 1,106.00p 1,142.00p 1,106.00p 1,130.00p 34003
09/08/2013 1,095.00p 1,125.00p 1,090.00p 1,113.00p 38222
08/08/2013 1,075.00p 1,108.00p 1,075.00p 1,108.00p 23538
07/08/2013 1,065.00p 1,076.00p 1,050.00p 1,076.00p 11742
06/08/2013 1,065.00p 1,080.00p 1,060.00p 1,075.00p 44909
05/08/2013 1,048.00p 1,078.00p 1,041.15p 1,078.00p 22881
02/08/2013 1,034.00p 1,055.00p 1,025.00p 1,055.00p 21273
01/08/2013 1,030.00p 1,035.00p 1,015.00p 1,025.00p 7280
31/07/2013 1,025.00p 1,035.00p 1,013.41p 1,020.00p 6184
30/07/2013 1,026.00p 1,035.00p 1,017.27p 1,025.00p 24950
29/07/2013 1,041.00p 1,053.96p 1,020.65p 1,024.00p 17154
26/07/2013 1,043.00p 1,053.68p 1,038.16p 1,040.00p 8036
25/07/2013 1,055.00p 1,064.00p 1,031.00p 1,044.00p 16027
24/07/2013 1,043.00p 1,050.00p 1,035.00p 1,040.00p 35524
23/07/2013 1,056.00p 1,074.00p 1,021.00p 1,038.00p 20352
22/07/2013 1,072.00p 1,079.00p 1,051.00p 1,060.00p 5855
19/07/2013 1,080.00p 1,080.00p 1,056.00p 1,066.00p 54440
18/07/2013 1,112.00p 1,120.00p 1,074.00p 1,074.00p 31497
17/07/2013 1,097.00p 1,120.00p 1,097.00p 1,114.00p 19361
16/07/2013 1,090.00p 1,105.00p 1,077.50p 1,101.00p 20262
15/07/2013 1,070.00p 1,084.30p 1,060.00p 1,077.50p 12251
12/07/2013 1,070.00p 1,071.00p 1,060.86p 1,061.50p 22988
11/07/2013 1,047.00p 1,070.00p 1,031.98p 1,070.00p 16020
10/07/2013 1,020.00p 1,055.00p 1,011.75p 1,055.00p 18699
09/07/2013 1,015.00p 1,018.00p 1,003.75p 1,018.00p 15469
08/07/2013 1,005.00p 1,015.00p 995.00p 1,015.00p 11016
05/07/2013 1,000.00p 1,013.00p 1,000.00p 1,011.00p 5433
04/07/2013 1,005.00p 1,015.00p 993.90p 1,014.00p 11876
03/07/2013 1,000.00p 1,005.00p 996.25p 1,005.00p 933
02/07/2013 998.00p 1,004.05p 995.50p 1,000.00p 2072
01/07/2013 1,001.70p 1,005.00p 992.21p 1,000.00p 10635
28/06/2013 995.00p 1,002.20p 989.50p 999.00p 5828
27/06/2013 989.50p 1,002.75p 989.50p 994.50p 3601
26/06/2013 995.00p 1,001.25p 986.48p 994.50p 5634
25/06/2013 988.50p 993.80p 984.78p 989.00p 18445
24/06/2013 985.50p 995.00p 983.93p 988.50p 20820
21/06/2013 980.00p 995.00p 971.94p 987.50p 16169
20/06/2013 975.00p 995.39p 975.00p 981.25p 23908
19/06/2013 973.00p 990.00p 973.00p 979.25p 6246
18/06/2013 985.00p 990.00p 971.00p 990.00p 15120
17/06/2013 978.00p 984.75p 974.50p 979.50p 4441
14/06/2013 988.00p 990.00p 970.00p 981.25p 11689
13/06/2013 958.00p 990.00p 958.00p 990.00p 17376
12/06/2013 965.00p 975.00p 965.00p 971.50p 5495
11/06/2013 958.00p 975.00p 958.00p 970.00p 4440
10/06/2013 952.50p 975.00p 952.50p 975.00p 4114
07/06/2013 958.00p 975.00p 958.00p 975.00p 3759
06/06/2013 970.00p 970.75p 953.00p 970.00p 420195
05/06/2013 975.00p 975.00p 952.50p 968.00p 66127
04/06/2013 955.00p 975.00p 955.00p 975.00p 22373
03/06/2013 965.00p 975.00p 965.00p 975.00p 6703
31/05/2013 975.00p 975.00p 965.00p 975.00p 14422
30/05/2013 957.00p 979.28p 957.00p 975.00p 55047
29/05/2013 974.50p 974.50p 950.50p 966.25p 7195
28/05/2013 951.50p 975.00p 950.50p 965.00p 6868
24/05/2013 965.00p 975.00p 959.00p 975.00p 16750
23/05/2013 970.00p 972.70p 955.00p 969.25p 18548
22/05/2013 960.00p 975.00p 954.06p 962.00p 7743
21/05/2013 955.00p 964.00p 953.24p 964.00p 27125
20/05/2013 960.00p 973.00p 954.00p 962.00p 13641
17/05/2013 956.00p 959.60p 953.00p 956.00p 7490
16/05/2013 973.00p 973.00p 959.60p 973.00p 14456
15/05/2013 970.00p 970.00p 950.00p 950.00p 36312
14/05/2013 951.50p 970.00p 950.00p 950.00p 6545
13/05/2013 978.00p 978.00p 950.00p 970.00p 25608
10/05/2013 973.00p 973.00p 962.00p 970.00p 19694
09/05/2013 970.00p 982.50p 961.48p 970.00p 8949
08/05/2013 960.00p 973.73p 949.46p 961.00p 23869
07/05/2013 960.00p 960.00p 940.00p 960.00p 9358
03/05/2013 946.50p 955.00p 942.67p 950.00p 29871
02/05/2013 945.00p 946.75p 937.00p 944.00p 52463
01/05/2013 935.00p 950.00p 930.00p 930.00p 21428
30/04/2013 930.00p 943.00p 927.00p 938.00p 10655
29/04/2013 938.00p 940.50p 930.00p 930.00p 106383
26/04/2013 940.00p 940.00p 928.75p 930.00p 3653
25/04/2013 928.00p 940.00p 925.00p 925.00p 8506
24/04/2013 925.00p 938.92p 924.70p 925.00p 79466
23/04/2013 930.00p 937.60p 923.20p 926.50p 18972
22/04/2013 910.00p 940.00p 910.00p 930.00p 35992
19/04/2013 897.00p 925.00p 897.00p 913.50p 12097
18/04/2013 910.00p 910.00p 897.00p 897.00p 50048
17/04/2013 895.50p 906.40p 895.00p 896.00p 45890
16/04/2013 898.00p 907.00p 891.61p 900.00p 25283
15/04/2013 894.00p 905.88p 891.33p 900.00p 34295
12/04/2013 895.00p 907.00p 892.68p 907.00p 8198
11/04/2013 890.00p 907.00p 888.92p 889.50p 14789
10/04/2013 900.00p 903.00p 883.00p 897.50p 5218
09/04/2013 890.00p 899.50p 878.00p 899.00p 9513
08/04/2013 885.00p 892.00p 875.00p 892.00p 36935
05/04/2013 880.00p 888.50p 873.50p 882.00p 28955
04/04/2013 875.00p 890.00p 867.00p 888.50p 35251
03/04/2013 877.50p 895.00p 875.15p 884.50p 40485
02/04/2013 885.00p 895.00p 875.07p 895.00p 22413
28/03/2013 884.00p 890.60p 874.98p 880.00p 18304
27/03/2013 888.20p 888.20p 874.70p 881.50p 14405
26/03/2013 887.00p 901.00p 882.00p 895.00p 18034
25/03/2013 875.00p 895.50p 875.00p 895.50p 37497
22/03/2013 880.00p 890.00p 876.50p 876.50p 45257
21/03/2013 890.00p 900.00p 880.00p 885.00p 49932
20/03/2013 875.00p 894.46p 875.00p 883.50p 22071
19/03/2013 888.00p 890.75p 874.50p 888.00p 51551
18/03/2013 885.00p 892.00p 870.98p 882.25p 16963
15/03/2013 871.50p 885.00p 871.50p 885.00p 21761
14/03/2013 876.50p 876.50p 864.79p 875.00p 22105
13/03/2013 898.00p 898.00p 866.38p 876.50p 24834
12/03/2013 885.50p 896.64p 880.00p 895.00p 14810
11/03/2013 900.00p 902.21p 885.50p 892.75p 19906
08/03/2013 898.00p 900.00p 889.16p 895.25p 33902
07/03/2013 898.00p 905.50p 874.17p 895.50p 26911
06/03/2013 885.00p 896.14p 870.00p 887.75p 18294
05/03/2013 870.00p 887.00p 865.00p 874.00p 12017
04/03/2013 876.40p 885.00p 870.00p 885.00p 10372
01/03/2013 870.00p 874.43p 867.50p 869.00p 27544
28/02/2013 875.67p 881.00p 865.00p 872.25p 21213
27/02/2013 875.67p 875.67p 868.00p 871.75p 1983
26/02/2013 868.50p 876.25p 867.00p 869.00p 14441
25/02/2013 865.00p 881.41p 865.00p 867.00p 18429
22/02/2013 880.00p 885.00p 862.10p 885.00p 10316
21/02/2013 865.00p 874.55p 862.00p 870.00p 4170
20/02/2013 875.00p 875.00p 866.00p 866.00p 12213
19/02/2013 864.00p 872.95p 862.00p 870.00p 17924
18/02/2013 860.50p 875.00p 860.00p 862.00p 14598
15/02/2013 865.00p 875.00p 865.00p 866.00p 22518
14/02/2013 865.00p 879.00p 865.00p 865.00p 4200
13/02/2013 866.15p 873.00p 865.50p 870.00p 35487
12/02/2013 861.75p 871.25p 858.06p 867.50p 10315
11/02/2013 860.50p 869.75p 860.00p 860.00p 17876
08/02/2013 862.63p 875.00p 860.10p 866.50p 4746
07/02/2013 875.00p 875.00p 856.63p 867.50p 23079
06/02/2013 875.00p 875.00p 858.00p 858.00p 1732
05/02/2013 867.50p 875.00p 850.00p 868.00p 15980
04/02/2013 860.00p 870.95p 850.00p 850.00p 14165
01/02/2013 865.50p 875.41p 850.00p 857.50p 12854
31/01/2013 877.50p 877.50p 857.50p 875.00p 24406
30/01/2013 857.50p 881.40p 857.50p 857.50p 18892
29/01/2013 878.00p 878.00p 865.00p 878.00p 18102
28/01/2013 857.50p 880.00p 857.50p 871.50p 8517
25/01/2013 870.00p 878.50p 864.48p 865.00p 16085
24/01/2013 874.00p 879.50p 857.00p 868.25p 16537
23/01/2013 870.00p 874.50p 852.00p 867.50p 8001
22/01/2013 850.00p 870.21p 850.00p 851.00p 8294
21/01/2013 850.00p 865.60p 850.00p 859.75p 4476
18/01/2013 855.00p 867.00p 850.00p 864.50p 10991
17/01/2013 855.00p 862.00p 850.00p 855.00p 116729
16/01/2013 856.00p 875.00p 850.00p 850.00p 86143
15/01/2013 880.00p 880.50p 858.40p 867.50p 96613
14/01/2013 875.00p 885.00p 863.00p 863.00p 10619
11/01/2013 875.00p 877.08p 860.00p 870.00p 25694
10/01/2013 856.50p 880.00p 856.50p 863.00p 19098
09/01/2013 858.00p 868.50p 856.50p 860.50p 7367
08/01/2013 855.00p 867.00p 854.05p 858.00p 27405
07/01/2013 846.00p 865.00p 846.00p 858.00p 62078
04/01/2013 825.00p 830.00p 825.00p 825.00p 41039
03/01/2013 830.00p 838.39p 825.00p 825.00p 9101

*Close Price adjusted for both dividends and splits