Nichols (NICL) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
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
21/11/2011 532.00p 542.75p 530.00p 531.00p 36464
18/11/2011 530.00p 543.50p 525.00p 537.50p 17777
17/11/2011 541.00p 542.75p 533.00p 537.50p 6925
16/11/2011 542.00p 542.00p 532.00p 537.50p 4803
15/11/2011 544.25p 545.00p 523.70p 525.00p 7441
14/11/2011 532.00p 542.00p 530.36p 534.75p 23803
11/11/2011 535.41p 539.50p 520.00p 532.50p 9123
10/11/2011 530.00p 541.85p 524.50p 526.00p 23410
09/11/2011 527.18p 540.00p 526.00p 536.00p 7440
08/11/2011 530.00p 546.65p 526.00p 537.50p 8005
07/11/2011 527.50p 544.40p 527.50p 529.00p 7103
04/11/2011 526.00p 546.00p 526.00p 536.00p 1786
03/11/2011 526.00p 542.50p 525.00p 525.00p 22950
02/11/2011 530.50p 538.01p 527.00p 535.25p 11720
01/11/2011 535.00p 550.75p 531.00p 538.25p 43498
31/10/2011 556.50p 558.50p 534.29p 552.00p 26814
28/10/2011 547.00p 550.50p 537.00p 549.50p 27090
27/10/2011 527.00p 550.00p 515.92p 544.50p 12910
26/10/2011 515.92p 529.20p 515.32p 519.50p 2574
25/10/2011 520.50p 526.25p 515.00p 515.00p 9638
24/10/2011 535.00p 549.25p 527.00p 534.75p 13747
21/10/2011 549.25p 549.25p 540.00p 542.50p 5559
20/10/2011 540.00p 549.00p 540.00p 542.50p 10313
19/10/2011 542.60p 545.00p 542.60p 545.00p 2000
18/10/2011 562.50p 562.50p 544.68p 548.75p 6021
17/10/2011 550.00p 556.00p 548.50p 550.50p 13640
14/10/2011 555.00p 556.50p 540.00p 556.50p 3010
13/10/2011 549.50p 549.50p 539.00p 542.50p 6662
12/10/2011 549.50p 549.50p 540.10p 543.00p 2450
11/10/2011 548.78p 548.78p 541.75p 541.75p 2264
10/10/2011 535.00p 540.00p 526.92p 540.00p 4502
07/10/2011 534.38p 534.38p 522.50p 528.50p 9960
06/10/2011 525.48p 535.00p 525.48p 530.00p 5069
05/10/2011 525.50p 535.00p 525.50p 528.50p 8130
04/10/2011 523.50p 534.00p 522.00p 522.00p 18452
03/10/2011 531.86p 533.95p 528.50p 528.50p 4396
30/09/2011 545.00p 545.00p 535.00p 540.00p 88763
29/09/2011 540.50p 540.50p 528.25p 538.50p 24634
28/09/2011 530.00p 530.00p 522.10p 524.00p 31465
27/09/2011 521.82p 541.45p 521.82p 533.00p 11099
26/09/2011 539.45p 539.45p 533.50p 533.50p 1000
23/09/2011 525.00p 541.00p 525.00p 533.00p 6888
22/09/2011 530.00p 531.00p 523.44p 531.00p 4494
21/09/2011 525.75p 530.00p 523.29p 527.50p 331372
20/09/2011 530.00p 530.00p 514.83p 526.00p 6141
19/09/2011 520.67p 528.00p 520.67p 521.50p 37201
16/09/2011 525.00p 525.00p 516.36p 520.00p 2732
15/09/2011 515.50p 534.50p 515.00p 520.00p 17418
14/09/2011 520.00p 534.22p 520.00p 525.00p 4722
13/09/2011 525.00p 529.57p 516.75p 526.00p 8171
12/09/2011 530.50p 543.98p 522.00p 522.00p 7871
09/09/2011 545.90p 547.00p 539.25p 539.25p 6068
08/09/2011 534.50p 540.00p 531.50p 539.00p 4007
07/09/2011 511.83p 529.37p 511.83p 527.00p 4317
06/09/2011 521.00p 521.00p 512.21p 513.50p 7184
05/09/2011 520.00p 522.00p 510.00p 515.00p 2980
02/09/2011 529.65p 531.00p 521.00p 529.00p 6538
01/09/2011 529.50p 533.00p 510.89p 533.00p 7193
31/08/2011 515.50p 523.00p 510.00p 523.00p 9337
30/08/2011 518.50p 525.90p 515.00p 520.00p 6380
26/08/2011 523.00p 523.53p 518.00p 518.00p 6481
25/08/2011 529.50p 538.43p 523.10p 528.75p 6533
24/08/2011 530.00p 530.00p 525.00p 526.25p 11744
23/08/2011 520.50p 520.61p 520.00p 520.00p 6045
22/08/2011 521.09p 533.00p 521.09p 530.00p 475
19/08/2011 520.00p 530.00p 518.00p 530.00p 7041
18/08/2011 530.00p 544.00p 520.50p 528.00p 9293
17/08/2011 539.75p 540.00p 531.40p 539.50p 8644
16/08/2011 535.00p 539.75p 530.00p 535.00p 42000
15/08/2011 541.00p 546.60p 530.00p 541.50p 12255
12/08/2011 545.79p 545.79p 537.00p 541.00p 5674
11/08/2011 553.00p 553.00p 530.50p 538.50p 10575
10/08/2011 533.00p 548.27p 530.00p 530.00p 4764
09/08/2011 532.00p 550.97p 526.00p 532.50p 24749
08/08/2011 538.00p 548.00p 529.26p 534.00p 16630
05/08/2011 550.00p 553.00p 511.44p 539.00p 38026
04/08/2011 552.00p 578.35p 550.00p 555.25p 27604
03/08/2011 533.78p 547.67p 529.59p 538.50p 8990
02/08/2011 543.76p 555.86p 538.96p 542.25p 14615
01/08/2011 551.00p 553.73p 540.00p 540.00p 3220
29/07/2011 540.50p 552.50p 535.00p 549.00p 7207
28/07/2011 546.50p 546.75p 540.00p 540.00p 13613
27/07/2011 547.00p 561.56p 546.00p 557.50p 5393
26/07/2011 565.00p 565.00p 545.00p 545.00p 17813
25/07/2011 562.00p 571.00p 556.00p 565.75p 56174
22/07/2011 555.00p 570.00p 550.50p 570.00p 30945
21/07/2011 562.00p 573.50p 562.00p 573.25p 234562
20/07/2011 570.00p 575.00p 560.00p 562.00p 145230
19/07/2011 573.50p 584.50p 570.00p 577.25p 5931
18/07/2011 573.00p 584.00p 573.00p 579.00p 12414
15/07/2011 574.50p 575.00p 571.00p 573.75p 33625
14/07/2011 564.07p 574.50p 564.07p 572.50p 6448
13/07/2011 562.00p 575.00p 562.00p 565.25p 7983
12/07/2011 565.00p 574.43p 565.00p 569.00p 15076
11/07/2011 549.50p 577.00p 549.50p 577.00p 20260
08/07/2011 561.63p 562.65p 551.00p 556.75p 19431
07/07/2011 560.50p 560.50p 551.04p 554.75p 9564
06/07/2011 550.00p 557.12p 550.00p 554.75p 37963
05/07/2011 555.00p 555.00p 546.00p 547.50p 12217
04/07/2011 555.00p 555.00p 545.00p 552.75p 10352
01/07/2011 554.50p 558.00p 537.71p 558.00p 19579
30/06/2011 554.50p 554.50p 547.25p 547.25p 7683
29/06/2011 541.31p 553.50p 541.31p 547.50p 3972
28/06/2011 550.00p 550.40p 540.00p 540.00p 5288
27/06/2011 553.50p 554.50p 549.04p 549.75p 5737
24/06/2011 549.50p 554.65p 546.50p 546.50p 6227
23/06/2011 550.50p 554.00p 546.00p 546.00p 16550
22/06/2011 551.00p 560.00p 550.00p 557.75p 13880
21/06/2011 550.50p 558.15p 550.50p 550.50p 4116
20/06/2011 550.00p 558.50p 542.89p 549.00p 7217
17/06/2011 555.00p 557.50p 551.28p 553.75p 46811
16/06/2011 565.00p 567.50p 555.00p 557.50p 13275
15/06/2011 567.00p 575.50p 566.42p 575.50p 3368
14/06/2011 570.50p 570.50p 559.50p 559.50p 21008
13/06/2011 550.50p 573.00p 550.50p 563.25p 12862
10/06/2011 561.19p 562.00p 550.80p 556.25p 3955
09/06/2011 560.00p 562.62p 554.50p 555.00p 9321
08/06/2011 568.50p 576.00p 565.00p 565.00p 13460
07/06/2011 572.00p 590.00p 568.00p 572.75p 39502

*Close Price adjusted for both dividends and splits