Nichols (NICL) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
07/09/2012 742.00p 742.00p 734.16p 738.50p 28190
06/09/2012 735.00p 744.00p 733.06p 735.00p 9544
05/09/2012 742.00p 752.00p 735.00p 740.25p 29847
04/09/2012 735.00p 740.92p 735.00p 738.50p 4666
03/09/2012 740.50p 744.09p 730.00p 737.00p 17132
31/08/2012 740.00p 742.00p 730.00p 737.00p 11458
30/08/2012 732.00p 740.00p 727.00p 734.00p 25732
29/08/2012 730.00p 738.00p 723.00p 727.50p 10231
28/08/2012 724.00p 727.50p 721.20p 724.00p 15033
24/08/2012 730.00p 730.00p 719.12p 730.00p 26624
23/08/2012 730.00p 738.00p 720.47p 738.00p 13646
22/08/2012 720.00p 725.00p 715.75p 723.00p 13901
21/08/2012 710.00p 724.00p 710.00p 716.25p 7197
20/08/2012 715.00p 720.00p 710.00p 713.50p 14263
17/08/2012 717.00p 720.25p 710.00p 720.00p 10237
16/08/2012 717.00p 717.00p 709.88p 712.50p 78109
15/08/2012 709.88p 715.92p 709.88p 712.50p 6755
14/08/2012 717.00p 720.00p 710.00p 720.00p 6748
13/08/2012 709.88p 715.92p 708.60p 712.50p 5675
10/08/2012 716.00p 716.82p 709.00p 712.50p 52605
09/08/2012 708.60p 716.86p 708.60p 712.50p 37131
08/08/2012 714.75p 716.55p 708.00p 712.50p 20665
07/08/2012 716.00p 718.56p 704.00p 710.25p 14678
06/08/2012 710.00p 710.00p 700.69p 706.50p 19850
03/08/2012 708.00p 708.00p 704.04p 706.50p 21201
02/08/2012 705.00p 708.75p 703.25p 706.50p 61779
01/08/2012 710.00p 715.00p 701.50p 710.00p 47995
31/07/2012 720.00p 720.00p 708.00p 711.00p 15707
30/07/2012 717.50p 730.00p 715.00p 722.50p 9412
27/07/2012 715.00p 725.00p 714.00p 725.00p 12518
26/07/2012 693.00p 731.00p 693.00p 731.00p 28326
25/07/2012 685.00p 698.00p 680.50p 691.50p 8622
24/07/2012 685.00p 695.74p 680.00p 680.00p 8874
23/07/2012 686.00p 698.00p 682.50p 690.25p 60186
20/07/2012 695.00p 698.00p 683.60p 690.50p 10023
19/07/2012 695.00p 698.00p 680.00p 680.00p 4616
18/07/2012 690.50p 694.50p 672.86p 682.00p 19834
17/07/2012 700.00p 709.27p 690.00p 702.00p 10432
16/07/2012 700.00p 705.00p 693.00p 700.00p 13903
13/07/2012 697.00p 702.00p 696.04p 697.50p 17661
12/07/2012 708.00p 708.00p 696.00p 698.50p 24751
11/07/2012 700.00p 710.00p 696.50p 703.50p 181020
10/07/2012 710.00p 712.00p 703.50p 706.00p 6918
09/07/2012 705.00p 713.00p 702.57p 706.50p 8576
06/07/2012 710.00p 713.00p 704.00p 708.50p 6429
05/07/2012 710.00p 720.00p 706.67p 711.00p 27350
04/07/2012 710.00p 715.00p 705.00p 713.50p 22171
03/07/2012 706.50p 710.00p 702.45p 707.25p 8462
02/07/2012 704.00p 707.00p 699.92p 704.75p 6737
29/06/2012 705.00p 708.00p 702.00p 703.00p 17616
28/06/2012 695.00p 705.00p 695.00p 700.00p 10660
27/06/2012 705.00p 707.00p 697.50p 700.00p 25725
26/06/2012 706.00p 707.00p 693.16p 700.00p 7360
25/06/2012 690.00p 704.00p 690.00p 702.50p 17011
22/06/2012 693.00p 698.00p 690.00p 695.00p 14617
21/06/2012 709.50p 709.50p 693.00p 699.00p 19482
20/06/2012 712.00p 712.00p 695.00p 708.00p 11843
19/06/2012 699.00p 705.00p 698.50p 700.00p 13464
18/06/2012 697.00p 712.00p 697.00p 701.00p 8941
15/06/2012 696.00p 715.36p 696.00p 697.00p 34678
14/06/2012 695.00p 710.00p 695.00p 703.00p 4563
13/06/2012 695.00p 708.00p 695.00p 695.00p 20945
12/06/2012 705.00p 712.00p 705.00p 705.00p 12898
11/06/2012 710.00p 715.00p 700.00p 710.25p 23206
08/06/2012 710.00p 715.00p 702.76p 709.75p 14354
07/06/2012 705.00p 710.00p 699.24p 705.00p 9320
06/06/2012 711.00p 715.00p 700.04p 703.50p 15662
01/06/2012 705.00p 712.50p 702.08p 707.50p 12100
31/05/2012 710.00p 710.00p 697.50p 701.50p 14339
30/05/2012 702.00p 705.00p 696.00p 700.00p 14533
29/05/2012 703.50p 705.80p 695.00p 700.00p 14972
28/05/2012 703.63p 711.00p 702.29p 705.50p 9949
25/05/2012 714.50p 715.00p 703.75p 715.00p 13940
24/05/2012 704.50p 710.00p 694.37p 706.75p 5292
23/05/2012 715.00p 715.00p 695.00p 697.50p 5419
22/05/2012 705.00p 710.00p 699.75p 710.00p 122694
21/05/2012 695.00p 705.00p 694.00p 702.50p 224855
18/05/2012 695.50p 703.84p 695.00p 701.50p 26480
17/05/2012 698.50p 706.00p 698.50p 698.50p 17765
16/05/2012 700.00p 710.00p 695.00p 707.00p 14844
15/05/2012 705.00p 714.50p 695.37p 701.50p 7225
14/05/2012 705.00p 711.00p 694.50p 701.25p 16886
11/05/2012 702.00p 713.14p 701.25p 708.25p 46330
10/05/2012 699.00p 702.50p 693.29p 702.50p 13884
09/05/2012 710.50p 715.36p 691.00p 697.50p 36203
08/05/2012 732.00p 742.00p 714.50p 714.50p 115586
04/05/2012 730.50p 745.00p 715.00p 732.00p 57406
03/05/2012 718.00p 730.50p 712.00p 730.50p 55792
02/05/2012 705.00p 721.43p 704.00p 716.75p 34955
01/05/2012 700.00p 708.32p 696.15p 697.50p 332840
30/04/2012 700.00p 707.04p 686.53p 700.50p 64221
27/04/2012 687.00p 700.28p 682.98p 696.50p 20530
26/04/2012 684.00p 693.85p 679.78p 691.00p 7279
25/04/2012 680.00p 685.00p 678.80p 682.00p 13812
24/04/2012 675.00p 687.44p 670.00p 681.75p 46089
23/04/2012 675.00p 675.00p 667.12p 674.50p 7310
20/04/2012 675.00p 675.00p 666.44p 669.00p 10004
19/04/2012 668.00p 675.00p 667.25p 669.00p 8388
18/04/2012 667.50p 677.00p 663.00p 663.00p 27428
17/04/2012 660.00p 667.50p 653.40p 663.00p 22184
16/04/2012 654.00p 660.00p 650.50p 660.00p 4846
13/04/2012 665.00p 665.00p 650.00p 654.00p 24641
12/04/2012 644.00p 652.00p 640.00p 650.50p 17449
11/04/2012 640.00p 642.50p 636.50p 641.25p 62917
10/04/2012 644.50p 644.50p 636.43p 638.75p 12147
05/04/2012 639.00p 641.00p 627.23p 640.00p 48457
04/04/2012 632.00p 639.65p 620.55p 639.00p 47562
03/04/2012 630.00p 632.08p 622.91p 628.50p 28952
02/04/2012 635.00p 637.50p 625.00p 627.75p 38609
30/03/2012 635.00p 640.00p 625.37p 632.75p 58687
29/03/2012 637.50p 640.00p 627.41p 640.00p 25029
28/03/2012 630.00p 640.00p 624.30p 637.50p 26586
27/03/2012 640.00p 647.60p 632.00p 640.00p 21965
26/03/2012 645.00p 647.88p 640.40p 646.75p 17570
23/03/2012 640.00p 652.00p 640.00p 646.00p 14861
22/03/2012 642.57p 650.97p 642.57p 647.00p 28819
21/03/2012 644.00p 653.75p 644.00p 653.75p 141410
20/03/2012 646.00p 650.00p 640.00p 642.00p 29408
19/03/2012 649.50p 652.50p 640.00p 645.00p 13801
16/03/2012 645.00p 650.00p 640.00p 644.00p 25412
15/03/2012 650.00p 656.89p 642.00p 645.00p 15235
14/03/2012 649.00p 655.00p 638.50p 647.50p 17411
13/03/2012 630.00p 640.92p 626.25p 634.00p 13455
12/03/2012 623.00p 630.00p 610.00p 630.00p 33844
09/03/2012 627.50p 631.91p 615.00p 618.00p 28230
08/03/2012 640.00p 643.00p 620.00p 629.75p 105125
07/03/2012 620.00p 628.00p 620.00p 626.00p 18603
06/03/2012 630.00p 630.00p 615.20p 617.00p 22071
05/03/2012 630.00p 640.65p 615.00p 635.00p 22928
02/03/2012 630.00p 630.00p 620.00p 625.00p 9625
01/03/2012 625.00p 630.00p 625.00p 626.00p 14930
29/02/2012 628.75p 630.00p 625.00p 627.50p 5125
28/02/2012 630.00p 630.00p 618.00p 625.00p 30217
27/02/2012 625.00p 636.13p 624.00p 632.00p 22672
24/02/2012 638.00p 640.00p 630.00p 634.00p 15546
23/02/2012 649.00p 649.00p 631.00p 638.00p 23421
22/02/2012 623.00p 642.00p 620.00p 642.00p 26685
21/02/2012 627.50p 627.50p 621.16p 627.50p 10773
20/02/2012 625.00p 630.00p 617.00p 630.00p 168063
17/02/2012 618.00p 624.10p 613.40p 622.00p 63799
16/02/2012 615.00p 628.95p 615.00p 619.75p 53473
15/02/2012 607.50p 615.00p 600.75p 605.00p 17563
14/02/2012 605.00p 606.50p 590.00p 603.75p 7232
13/02/2012 599.50p 606.65p 594.07p 604.00p 18215
10/02/2012 610.20p 612.50p 600.00p 600.00p 14446
09/02/2012 600.00p 611.00p 594.30p 606.25p 13058
08/02/2012 607.02p 607.87p 600.30p 604.00p 2347
07/02/2012 600.81p 607.04p 594.30p 605.00p 4072
06/02/2012 601.00p 602.83p 590.50p 596.25p 15552
03/02/2012 609.03p 609.03p 600.00p 600.00p 1975
02/02/2012 590.00p 605.00p 590.00p 605.00p 3409
01/02/2012 602.50p 610.00p 600.00p 602.50p 19722
31/01/2012 590.00p 602.00p 590.00p 598.75p 25630
30/01/2012 605.00p 610.00p 597.00p 600.00p 13613
27/01/2012 595.00p 605.00p 595.00p 600.00p 17316
26/01/2012 600.44p 610.00p 598.46p 602.50p 3152
25/01/2012 605.00p 615.00p 595.00p 596.00p 14829
24/01/2012 611.85p 619.50p 600.00p 610.00p 9881
23/01/2012 615.00p 615.00p 603.00p 607.50p 8954
20/01/2012 610.00p 615.00p 602.50p 615.00p 31056
19/01/2012 599.00p 607.50p 589.80p 600.00p 17070
18/01/2012 580.00p 597.00p 580.00p 589.50p 12785
17/01/2012 598.50p 599.16p 585.00p 592.00p 5186
16/01/2012 585.00p 600.00p 585.00p 599.00p 6989
13/01/2012 592.00p 609.50p 590.00p 590.00p 9432
12/01/2012 590.50p 609.50p 590.00p 590.00p 5922
11/01/2012 600.00p 608.50p 587.40p 605.00p 33484
10/01/2012 575.00p 599.75p 572.60p 597.50p 24964
09/01/2012 585.00p 591.00p 575.00p 575.00p 19882
06/01/2012 556.00p 606.25p 556.00p 591.50p 151200
05/01/2012 535.00p 545.00p 520.50p 537.50p 6765
04/01/2012 540.00p 544.50p 524.34p 535.00p 7431
03/01/2012 540.00p 540.00p 522.20p 530.00p 10166
30/12/2011 537.23p 537.23p 530.75p 530.75p 780
29/12/2011 535.00p 538.50p 530.00p 530.00p 5082
28/12/2011 525.00p 538.99p 525.00p 525.00p 5020
23/12/2011 526.10p 535.00p 526.10p 530.00p 2130
22/12/2011 521.50p 532.00p 521.50p 530.00p 7610
21/12/2011 535.82p 535.82p 524.65p 529.00p 7150
20/12/2011 528.50p 528.50p 521.00p 525.00p 2753
19/12/2011 520.00p 529.25p 516.45p 527.50p 8475
16/12/2011 520.00p 527.75p 516.50p 525.00p 11187
15/12/2011 515.00p 521.25p 515.00p 521.25p 1220
14/12/2011 513.00p 513.00p 507.00p 507.00p 3096
13/12/2011 515.00p 523.20p 505.00p 505.00p 21976
12/12/2011 520.50p 530.00p 516.30p 524.00p 15347
09/12/2011 525.50p 539.22p 520.00p 520.00p 4654
08/12/2011 532.50p 539.36p 520.50p 532.50p 421629
07/12/2011 527.50p 540.09p 523.00p 523.00p 30959
06/12/2011 530.50p 530.50p 526.50p 528.00p 20451
05/12/2011 530.00p 537.50p 524.23p 537.50p 13008
02/12/2011 535.00p 540.00p 535.00p 540.00p 15266
01/12/2011 539.50p 539.50p 525.00p 532.75p 359325
30/11/2011 530.00p 533.50p 519.52p 533.50p 15916
29/11/2011 535.00p 539.87p 530.00p 531.00p 10189
28/11/2011 537.00p 541.34p 529.00p 536.00p 7940
25/11/2011 535.00p 540.92p 532.00p 536.00p 14363
24/11/2011 540.63p 541.13p 537.00p 537.00p 9301
23/11/2011 526.00p 539.75p 525.00p 534.75p 70026
22/11/2011 544.50p 545.00p 532.50p 532.50p 3301

*Close Price adjusted for both dividends and splits