Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
Nichols (NICL) Share Price
Food & Beverage Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 12/03/2024 | 1,040.00p | 1,061.00p | 1,000.00p | 1,035.00p | 17077 |
| 11/03/2024 | 1,070.00p | 1,080.00p | 1,020.00p | 1,040.00p | 17157 |
| 08/03/2024 | 1,075.00p | 1,080.00p | 1,020.00p | 1,045.00p | 60142 |
| 07/03/2024 | 1,035.00p | 1,080.00p | 1,020.00p | 1,035.00p | 17415 |
| 06/03/2024 | 1,050.00p | 1,080.00p | 1,044.51p | 1,065.00p | 16551 |
| 05/03/2024 | 1,000.00p | 1,040.00p | 992.00p | 1,010.00p | 15113 |
| 04/03/2024 | 1,045.00p | 1,050.00p | 1,004.95p | 1,050.00p | 14912 |
| 01/03/2024 | 1,015.00p | 1,035.00p | 962.16p | 1,035.00p | 108758 |
| 29/02/2024 | 990.00p | 1,010.00p | 965.80p | 996.00p | 34843 |
| 28/02/2024 | 970.00p | 1,005.00p | 964.79p | 982.00p | 39592 |
| 27/02/2024 | 1,000.00p | 1,035.00p | 974.00p | 990.00p | 17837 |
| 26/02/2024 | 1,035.00p | 1,035.00p | 972.00p | 1,000.00p | 30682 |
| 23/02/2024 | 1,035.00p | 1,035.00p | 974.00p | 974.00p | 9707 |
| 22/02/2024 | 988.00p | 1,020.00p | 988.00p | 998.50p | 44447 |
| 21/02/2024 | 1,020.00p | 1,034.86p | 972.25p | 982.00p | 35360 |
| 20/02/2024 | 972.00p | 1,035.00p | 970.00p | 1,020.00p | 20471 |
| 19/02/2024 | 974.00p | 1,011.15p | 972.00p | 974.00p | 6797 |
| 16/02/2024 | 986.00p | 1,035.00p | 972.00p | 1,011.50p | 18882 |
| 15/02/2024 | 992.00p | 1,021.87p | 989.95p | 1,010.50p | 35712 |
| 14/02/2024 | 990.00p | 1,020.25p | 976.00p | 980.00p | 15412 |
| 13/02/2024 | 970.00p | 993.16p | 962.14p | 971.00p | 4215 |
| 12/02/2024 | 970.00p | 1,020.00p | 966.00p | 983.00p | 8625 |
| 09/02/2024 | 970.00p | 1,015.00p | 962.00p | 981.00p | 17136 |
| 08/02/2024 | 1,015.00p | 1,015.00p | 962.00p | 1,015.00p | 30391 |
| 07/02/2024 | 1,005.00p | 1,024.91p | 964.65p | 992.00p | 20311 |
| 06/02/2024 | 1,000.00p | 1,035.00p | 962.00p | 1,010.00p | 11192 |
| 05/02/2024 | 1,035.00p | 1,055.00p | 1,000.00p | 1,005.00p | 27667 |
| 02/02/2024 | 1,025.00p | 1,084.72p | 1,010.00p | 1,050.00p | 9511 |
| 01/02/2024 | 1,045.00p | 1,094.92p | 1,024.40p | 1,040.00p | 8370 |
| 31/01/2024 | 1,065.00p | 1,094.92p | 1,045.00p | 1,050.00p | 6592 |
| 30/01/2024 | 1,045.00p | 1,079.00p | 1,045.00p | 1,060.00p | 3930 |
| 29/01/2024 | 1,070.00p | 1,095.00p | 1,045.00p | 1,070.00p | 12336 |
| 26/01/2024 | 1,060.00p | 1,095.00p | 1,045.00p | 1,070.00p | 34249 |
| 25/01/2024 | 1,075.00p | 1,080.00p | 1,040.00p | 1,060.00p | 36894 |
| 24/01/2024 | 1,060.00p | 1,085.00p | 1,035.00p | 1,075.00p | 34578 |
| 23/01/2024 | 1,035.00p | 1,085.00p | 1,030.65p | 1,055.00p | 45082 |
| 22/01/2024 | 1,055.00p | 1,114.91p | 1,035.02p | 1,060.00p | 35664 |
| 19/01/2024 | 1,065.00p | 1,124.80p | 1,060.00p | 1,060.00p | 25173 |
| 18/01/2024 | 1,115.00p | 1,129.95p | 1,085.00p | 1,110.00p | 27303 |
| 17/01/2024 | 1,065.00p | 1,130.00p | 1,065.00p | 1,085.00p | 17947 |
| 16/01/2024 | 1,130.00p | 1,144.94p | 1,075.00p | 1,115.00p | 24351 |
| 15/01/2024 | 1,150.00p | 1,190.00p | 1,130.00p | 1,150.00p | 12032 |
| 12/01/2024 | 1,140.00p | 1,190.00p | 1,120.00p | 1,145.00p | 7386 |
| 11/01/2024 | 1,140.00p | 1,180.00p | 1,125.00p | 1,140.00p | 13696 |
| 10/01/2024 | 1,125.00p | 1,185.00p | 1,125.00p | 1,140.00p | 26234 |
| 09/01/2024 | 1,110.00p | 1,130.00p | 1,110.00p | 1,130.00p | 5196 |
| 08/01/2024 | 1,085.00p | 1,125.00p | 1,085.00p | 1,125.00p | 10415 |
| 05/01/2024 | 1,145.00p | 1,160.00p | 1,090.00p | 1,090.00p | 36538 |
| 04/01/2024 | 1,110.00p | 1,144.85p | 1,105.00p | 1,120.00p | 11825 |
| 03/01/2024 | 1,135.00p | 1,135.00p | 1,100.05p | 1,110.00p | 9833 |
| 02/01/2024 | 1,165.00p | 1,170.00p | 1,085.00p | 1,100.00p | 11920 |
| 29/12/2023 | 1,130.00p | 1,156.80p | 1,110.00p | 1,140.00p | 3981 |
| 28/12/2023 | 1,170.00p | 1,170.00p | 1,105.00p | 1,130.00p | 4359 |
| 27/12/2023 | 1,170.00p | 1,195.00p | 1,105.00p | 1,120.00p | 12565 |
| 22/12/2023 | 1,155.00p | 1,200.00p | 1,117.05p | 1,200.00p | 10045 |
| 21/12/2023 | 1,140.00p | 1,140.00p | 1,095.00p | 1,140.00p | 6259 |
| 20/12/2023 | 1,140.00p | 1,155.00p | 1,105.00p | 1,120.00p | 20913 |
| 19/12/2023 | 1,115.00p | 1,155.00p | 1,085.15p | 1,155.00p | 23471 |
| 18/12/2023 | 1,085.00p | 1,120.00p | 1,060.03p | 1,090.00p | 13197 |
| 15/12/2023 | 1,105.00p | 1,105.00p | 1,085.00p | 1,085.00p | 10250 |
| 14/12/2023 | 1,070.00p | 1,105.00p | 1,050.04p | 1,085.00p | 12058 |
| 13/12/2023 | 1,085.00p | 1,095.00p | 1,065.00p | 1,065.00p | 14949 |
| 12/12/2023 | 1,080.00p | 1,100.00p | 1,050.07p | 1,095.00p | 11161 |
| 11/12/2023 | 1,075.00p | 1,120.00p | 1,075.00p | 1,085.00p | 24036 |
| 08/12/2023 | 1,000.00p | 1,055.00p | 1,000.00p | 1,000.00p | 8304 |
| 07/12/2023 | 1,045.00p | 1,060.00p | 1,045.00p | 1,060.00p | 7443 |
| 06/12/2023 | 1,035.00p | 1,070.00p | 1,005.00p | 1,005.00p | 10347 |
| 05/12/2023 | 1,060.00p | 1,060.00p | 1,050.00p | 1,060.00p | 6500 |
| 04/12/2023 | 1,050.00p | 1,060.00p | 1,050.00p | 1,050.00p | 9581 |
| 01/12/2023 | 1,060.00p | 1,060.00p | 1,016.55p | 1,060.00p | 12869 |
| 30/11/2023 | 1,040.00p | 1,054.33p | 1,005.01p | 1,040.00p | 8100 |
| 29/11/2023 | 1,030.00p | 1,040.00p | 1,011.25p | 1,030.00p | 51208 |
| 28/11/2023 | 1,045.00p | 1,055.00p | 1,010.00p | 1,010.00p | 22253 |
| 27/11/2023 | 1,045.00p | 1,045.00p | 1,010.00p | 1,010.00p | 13345 |
| 24/11/2023 | 1,020.00p | 1,040.00p | 980.00p | 1,040.00p | 10430 |
| 23/11/2023 | 1,020.00p | 1,040.00p | 1,001.00p | 1,020.00p | 10631 |
| 22/11/2023 | 1,020.00p | 1,020.00p | 1,000.01p | 1,020.00p | 4697 |
| 21/11/2023 | 1,020.00p | 1,020.00p | 990.00p | 1,000.00p | 49989 |
| 20/11/2023 | 980.00p | 1,012.15p | 980.00p | 1,000.00p | 110875 |
| 17/11/2023 | 1,020.00p | 1,020.00p | 984.00p | 1,000.00p | 21512 |
| 16/11/2023 | 1,010.00p | 1,020.00p | 984.96p | 1,020.00p | 31827 |
| 15/11/2023 | 970.00p | 1,020.00p | 943.75p | 1,010.00p | 15422 |
| 14/11/2023 | 942.00p | 968.00p | 930.32p | 948.00p | 9641 |
| 13/11/2023 | 956.00p | 956.00p | 930.00p | 934.00p | 8871 |
| 10/11/2023 | 956.00p | 964.88p | 928.12p | 940.00p | 7577 |
| 09/11/2023 | 958.00p | 970.00p | 926.00p | 952.00p | 13482 |
| 08/11/2023 | 954.00p | 954.00p | 925.68p | 954.00p | 52082 |
| 07/11/2023 | 948.00p | 948.00p | 920.00p | 920.00p | 31382 |
| 06/11/2023 | 930.00p | 947.95p | 923.82p | 924.00p | 25121 |
| 03/11/2023 | 936.00p | 948.00p | 920.00p | 932.00p | 15555 |
| 02/11/2023 | 946.00p | 948.00p | 920.00p | 920.00p | 8700 |
| 01/11/2023 | 926.00p | 944.60p | 924.00p | 924.00p | 28366 |
| 31/10/2023 | 948.00p | 948.00p | 924.00p | 928.00p | 10661 |
| 30/10/2023 | 924.00p | 945.00p | 924.00p | 924.00p | 7566 |
| 27/10/2023 | 926.00p | 946.00p | 924.00p | 924.00p | 19481 |
| 26/10/2023 | 930.00p | 944.00p | 924.99p | 933.00p | 18787 |
| 25/10/2023 | 930.00p | 936.00p | 906.00p | 932.00p | 11690 |
| 24/10/2023 | 918.00p | 928.00p | 910.00p | 928.00p | 8527 |
| 23/10/2023 | 916.00p | 919.66p | 906.24p | 910.00p | 24020 |
| 20/10/2023 | 906.00p | 913.80p | 890.00p | 902.00p | 26805 |
| 19/10/2023 | 886.00p | 906.00p | 889.59p | 890.00p | 7121 |
| 18/10/2023 | 886.00p | 910.00p | 886.00p | 890.00p | 8637 |
| 17/10/2023 | 900.00p | 910.00p | 884.00p | 900.00p | 6043 |
| 16/10/2023 | 896.00p | 917.30p | 886.00p | 886.00p | 24324 |
| 13/10/2023 | 890.00p | 915.00p | 890.00p | 890.00p | 21121 |
| 12/10/2023 | 926.00p | 928.00p | 900.00p | 900.00p | 12923 |
| 11/10/2023 | 902.00p | 924.40p | 902.00p | 902.00p | 15871 |
| 10/10/2023 | 920.00p | 920.00p | 889.15p | 900.00p | 13902 |
| 09/10/2023 | 904.00p | 908.00p | 882.00p | 882.00p | 21496 |
| 06/10/2023 | 934.00p | 947.50p | 900.00p | 900.00p | 13056 |
| 05/10/2023 | 928.00p | 958.00p | 922.00p | 930.00p | 49671 |
| 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 |
*Close Price adjusted for both dividends and splits