Nichols (NICL) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
23/09/2020 1,210.00p 1,270.00p 1,215.55p 1,235.00p 3747
22/09/2020 1,210.00p 1,275.48p 1,210.00p 1,227.50p 10500
21/09/2020 1,210.00p 1,275.00p 1,155.00p 1,220.00p 8684
18/09/2020 1,250.00p 1,265.00p 1,225.00p 1,232.50p 3097
17/09/2020 1,250.00p 1,275.00p 1,225.00p 1,232.50p 6193
16/09/2020 1,250.00p 1,275.00p 1,215.00p 1,232.50p 7203
15/09/2020 1,215.00p 1,275.00p 1,175.00p 1,255.00p 13172
14/09/2020 1,240.00p 1,300.00p 1,225.00p 1,242.50p 5798
11/09/2020 1,295.00p 1,295.00p 1,245.00p 1,252.50p 4376
10/09/2020 1,240.00p 1,295.00p 1,240.00p 1,250.00p 2653
09/09/2020 1,275.00p 1,275.00p 1,215.00p 1,242.50p 13728
08/09/2020 1,295.00p 1,300.00p 1,245.00p 1,270.00p 5094
07/09/2020 1,275.00p 1,295.52p 1,245.00p 1,255.00p 7749
04/09/2020 1,235.00p 1,269.65p 1,235.00p 1,240.00p 9021
03/09/2020 1,225.00p 1,295.00p 1,225.00p 1,260.00p 9853
02/09/2020 1,240.00p 1,279.80p 1,240.00p 1,262.50p 4430
01/09/2020 1,230.00p 1,300.00p 1,225.00p 1,255.00p 5838
31/08/2020 1,265.00p 1,290.00p 1,230.00p 1,247.50p 9562
28/08/2020 1,265.00p 1,290.00p 1,230.00p 1,247.50p 20062
27/08/2020 1,295.00p 1,295.00p 1,227.00p 1,247.50p 5592
26/08/2020 1,230.00p 1,270.00p 1,230.00p 1,270.00p 1428
25/08/2020 1,240.00p 1,284.00p 1,240.00p 1,270.00p 3004
24/08/2020 1,230.00p 1,294.40p 1,230.00p 1,265.00p 3447
21/08/2020 1,260.00p 1,300.00p 1,240.00p 1,270.00p 4199
20/08/2020 1,295.00p 1,295.00p 1,210.00p 1,235.00p 984
19/08/2020 1,215.00p 1,285.00p 1,210.00p 1,255.00p 10140
18/08/2020 1,205.00p 1,295.03p 1,200.00p 1,250.00p 7926
17/08/2020 1,205.00p 1,275.00p 1,205.00p 1,242.50p 2010
14/08/2020 1,255.00p 1,274.35p 1,210.00p 1,242.50p 5796
13/08/2020 1,275.00p 1,275.00p 1,210.00p 1,232.50p 3033
12/08/2020 1,250.00p 1,275.00p 1,210.00p 1,255.00p 7271
11/08/2020 1,205.00p 1,294.16p 1,200.00p 1,275.00p 3821
10/08/2020 1,250.00p 1,279.25p 1,215.00p 1,240.00p 2161
07/08/2020 1,175.00p 1,270.00p 1,170.00p 1,270.00p 6815
06/08/2020 1,215.00p 1,230.00p 1,155.00p 1,187.50p 33352
05/08/2020 1,185.00p 1,220.00p 1,155.00p 1,167.50p 17060
04/08/2020 1,220.00p 1,246.25p 1,180.00p 1,180.00p 3635
03/08/2020 1,295.00p 1,332.00p 1,200.00p 1,225.00p 12613
31/07/2020 1,305.00p 1,350.00p 1,270.00p 1,310.00p 1895
30/07/2020 1,305.00p 1,364.40p 1,300.00p 1,335.00p 2683
29/07/2020 1,370.00p 1,399.75p 1,300.00p 1,340.00p 15910
28/07/2020 1,325.00p 1,370.00p 1,255.00p 1,325.00p 11736
27/07/2020 1,260.00p 1,334.25p 1,240.00p 1,312.50p 8156
24/07/2020 1,340.00p 1,340.00p 1,256.01p 1,320.00p 3067
23/07/2020 1,295.00p 1,321.50p 1,225.00p 1,290.00p 5521
22/07/2020 1,195.00p 1,300.00p 1,166.25p 1,270.00p 12300
21/07/2020 1,155.00p 1,234.45p 1,141.42p 1,185.00p 10036
20/07/2020 1,170.00p 1,235.00p 1,160.00p 1,197.50p 9860
17/07/2020 1,170.00p 1,250.00p 1,160.00p 1,205.00p 8160
16/07/2020 1,190.00p 1,250.00p 1,160.00p 1,160.00p 5519
14/07/2020 1,225.00p 1,250.00p 1,201.10p 1,227.50p 9162
13/07/2020 1,310.00p 1,310.00p 1,230.00p 1,252.50p 2403
10/07/2020 1,310.00p 1,310.00p 1,230.00p 1,252.50p 3156
09/07/2020 1,310.00p 1,310.00p 1,249.25p 1,257.50p 3320
08/07/2020 1,295.00p 1,310.00p 1,230.00p 1,267.50p 5306
07/07/2020 1,250.00p 1,320.00p 1,230.00p 1,265.00p 7937
06/07/2020 1,300.00p 1,320.00p 1,252.36p 1,285.00p 18521
03/07/2020 1,250.00p 1,340.00p 1,230.00p 1,265.00p 26742
02/07/2020 1,350.00p 1,350.00p 1,255.49p 1,292.50p 64837
01/07/2020 1,350.00p 1,350.00p 1,278.85p 1,312.50p 24619
30/06/2020 1,350.00p 1,350.00p 1,295.00p 1,312.50p 11098
29/06/2020 1,355.00p 1,403.75p 1,300.00p 1,300.00p 19615
26/06/2020 1,425.00p 1,425.00p 1,355.00p 1,385.00p 24638
25/06/2020 1,410.00p 1,425.00p 1,355.00p 1,387.50p 5769
24/06/2020 1,355.00p 1,425.00p 1,355.00p 1,387.50p 1239
23/06/2020 1,400.00p 1,420.00p 1,350.00p 1,382.50p 5854
22/06/2020 1,415.00p 1,420.00p 1,345.00p 1,380.00p 4853
19/06/2020 1,345.00p 1,420.00p 1,310.00p 1,360.00p 9239
18/06/2020 1,390.00p 1,410.00p 1,310.00p 1,380.00p 7231
17/06/2020 1,350.00p 1,390.00p 1,325.00p 1,360.00p 14086
16/06/2020 1,305.00p 1,385.00p 1,295.00p 1,322.50p 13873
15/06/2020 1,290.00p 1,355.00p 1,270.00p 1,352.50p 4994
12/06/2020 1,335.00p 1,355.00p 1,269.50p 1,325.00p 2811
11/06/2020 1,340.00p 1,341.50p 1,265.00p 1,300.00p 14980
10/06/2020 1,300.00p 1,355.00p 1,295.00p 1,325.00p 4916
09/06/2020 1,275.00p 1,340.00p 1,260.00p 1,262.50p 3032
08/06/2020 1,280.00p 1,345.00p 1,275.00p 1,340.00p 3870
05/06/2020 1,360.00p 1,360.00p 1,275.00p 1,275.00p 4379
04/06/2020 1,360.00p 1,360.00p 1,280.00p 1,315.00p 5981
03/06/2020 1,335.00p 1,350.00p 1,275.00p 1,312.50p 6873
02/06/2020 1,315.00p 1,350.00p 1,275.00p 1,307.50p 5083
29/05/2020 1,315.00p 1,315.00p 1,240.00p 1,250.00p 3701
27/05/2020 1,335.00p 1,367.50p 1,236.40p 1,275.00p 16482
26/05/2020 1,360.00p 1,420.00p 1,345.00p 1,370.00p 4420
22/05/2020 1,390.00p 1,440.00p 1,350.00p 1,387.50p 9695
21/05/2020 1,410.00p 1,445.00p 1,376.82p 1,385.00p 8749
20/05/2020 1,390.00p 1,425.00p 1,350.00p 1,385.00p 7039
19/05/2020 1,350.00p 1,390.00p 1,330.00p 1,345.00p 5854
18/05/2020 1,325.00p 1,371.50p 1,240.00p 1,337.50p 6723
15/05/2020 1,195.00p 1,296.75p 1,186.92p 1,230.00p 10918
14/05/2020 1,150.00p 1,208.00p 1,145.00p 1,185.00p 1811
13/05/2020 1,155.00p 1,230.00p 1,150.00p 1,185.00p 14087
12/05/2020 1,210.00p 1,240.00p 1,150.00p 1,175.00p 8570
11/05/2020 1,235.00p 1,245.00p 1,150.00p 1,197.50p 4942
07/05/2020 1,240.00p 1,270.00p 1,175.00p 1,175.00p 11830
06/05/2020 1,200.00p 1,290.00p 1,200.00p 1,250.00p 25809
05/05/2020 1,250.00p 1,290.50p 1,205.00p 1,252.50p 3037
04/05/2020 1,270.00p 1,289.60p 1,205.39p 1,262.50p 14553
01/05/2020 1,205.00p 1,290.00p 1,205.00p 1,262.50p 18828
30/04/2020 1,285.00p 1,285.00p 1,222.00p 1,280.00p 15668
29/04/2020 1,275.00p 1,280.00p 1,195.00p 1,250.00p 13639
28/04/2020 1,240.00p 1,290.00p 1,235.00p 1,260.00p 11895
27/04/2020 1,200.00p 1,295.00p 1,200.00p 1,267.50p 8801
24/04/2020 1,205.00p 1,290.00p 1,200.00p 1,250.00p 9046
23/04/2020 1,260.00p 1,290.00p 1,205.00p 1,255.00p 15407
22/04/2020 1,205.00p 1,257.25p 1,200.00p 1,232.50p 5591
21/04/2020 1,205.00p 1,250.00p 1,183.00p 1,200.00p 9148
20/04/2020 1,245.00p 1,245.00p 1,180.00p 1,205.00p 17901
17/04/2020 1,155.00p 1,240.00p 1,150.00p 1,197.50p 7802
16/04/2020 1,130.00p 1,185.00p 1,100.00p 1,175.00p 8329
15/04/2020 1,095.00p 1,150.00p 1,090.00p 1,150.00p 9054
14/04/2020 1,120.00p 1,145.00p 1,090.00p 1,135.00p 7890
09/04/2020 1,125.00p 1,149.70p 1,080.00p 1,120.00p 34456
08/04/2020 1,175.00p 1,180.00p 1,090.00p 1,100.00p 14735
07/04/2020 1,195.00p 1,200.00p 1,125.00p 1,160.00p 13100
06/04/2020 1,160.00p 1,195.00p 1,150.00p 1,150.00p 95414
03/04/2020 1,200.00p 1,203.75p 1,125.00p 1,200.00p 13233
02/04/2020 1,225.00p 1,225.00p 1,155.00p 1,190.00p 25757
01/04/2020 1,225.00p 1,225.00p 1,180.00p 1,187.50p 5284
31/03/2020 1,100.00p 1,245.00p 1,099.00p 1,200.00p 15480
30/03/2020 1,140.00p 1,222.00p 1,140.00p 1,195.00p 7325
27/03/2020 1,235.00p 1,235.00p 1,155.00p 1,157.50p 8096
26/03/2020 1,145.00p 1,240.00p 1,110.00p 1,230.00p 15679
25/03/2020 1,100.00p 1,145.00p 1,100.00p 1,130.00p 11583
24/03/2020 902.00p 1,100.00p 898.00p 1,075.00p 14600
23/03/2020 950.00p 990.00p 888.22p 932.00p 46205
20/03/2020 1,030.00p 1,030.00p 950.00p 1,020.00p 21599
19/03/2020 894.00p 1,025.00p 870.00p 1,020.00p 14287
18/03/2020 1,050.00p 1,070.00p 910.00p 910.00p 26247
17/03/2020 1,065.00p 1,107.00p 858.00p 1,095.00p 53172
16/03/2020 1,275.00p 1,294.55p 1,075.00p 1,097.50p 20392
13/03/2020 1,345.00p 1,345.00p 1,300.00p 1,300.00p 14803
12/03/2020 1,315.00p 1,350.00p 1,289.75p 1,350.00p 51127
11/03/2020 1,300.00p 1,370.00p 1,300.00p 1,370.00p 7084
10/03/2020 1,300.00p 1,349.55p 1,300.00p 1,322.50p 5541
09/03/2020 1,200.00p 1,350.00p 1,165.00p 1,350.00p 17636
06/03/2020 1,305.00p 1,305.00p 1,230.00p 1,230.00p 17914
05/03/2020 1,285.00p 1,345.00p 1,285.00p 1,285.00p 9535
04/03/2020 1,300.00p 1,346.00p 1,270.00p 1,290.00p 8703
03/03/2020 1,255.00p 1,343.10p 1,250.00p 1,285.00p 19170
02/03/2020 1,330.00p 1,340.00p 1,235.40p 1,290.00p 15099
28/02/2020 1,300.00p 1,340.00p 1,280.00p 1,297.50p 14235
27/02/2020 1,380.00p 1,400.00p 1,310.00p 1,310.00p 36400
26/02/2020 1,380.00p 1,402.40p 1,370.00p 1,400.00p 14549
25/02/2020 1,370.00p 1,410.00p 1,370.00p 1,380.00p 9556
24/02/2020 1,380.00p 1,405.75p 1,362.00p 1,387.50p 12253
21/02/2020 1,435.00p 1,435.00p 1,400.00p 1,425.00p 11364
20/02/2020 1,390.00p 1,435.00p 1,390.00p 1,415.00p 12114
19/02/2020 1,415.00p 1,415.00p 1,390.00p 1,405.00p 35140
18/02/2020 1,415.00p 1,415.00p 1,385.00p 1,385.00p 11240
17/02/2020 1,415.00p 1,415.00p 1,385.00p 1,397.50p 17249
14/02/2020 1,410.00p 1,415.00p 1,355.00p 1,397.50p 25817
13/02/2020 1,395.00p 1,415.00p 1,350.00p 1,405.00p 158147
12/02/2020 1,390.00p 1,398.00p 1,360.00p 1,382.50p 4866
11/02/2020 1,350.00p 1,400.00p 1,349.97p 1,400.00p 9805
10/02/2020 1,395.00p 1,395.00p 1,335.00p 1,370.00p 11200
07/02/2020 1,335.00p 1,400.00p 1,335.00p 1,370.00p 13070
06/02/2020 1,370.00p 1,390.00p 1,335.00p 1,367.50p 6720
05/02/2020 1,330.00p 1,385.00p 1,330.00p 1,360.00p 7136
04/02/2020 1,330.00p 1,376.20p 1,330.00p 1,362.50p 5062
03/02/2020 1,315.00p 1,400.00p 1,315.00p 1,362.50p 13959
31/01/2020 1,320.00p 1,353.80p 1,320.00p 1,345.00p 10624
30/01/2020 1,360.00p 1,364.00p 1,320.00p 1,330.00p 8313
29/01/2020 1,370.00p 1,380.70p 1,325.00p 1,325.00p 17695
28/01/2020 1,350.00p 1,366.25p 1,325.00p 1,345.00p 16914
27/01/2020 1,335.00p 1,375.00p 1,335.00p 1,350.00p 9628
24/01/2020 1,340.00p 1,390.00p 1,320.00p 1,367.50p 16595
23/01/2020 1,415.00p 1,415.00p 1,322.50p 1,322.50p 23011
22/01/2020 1,395.00p 1,405.00p 1,335.00p 1,400.00p 19033
21/01/2020 1,430.00p 1,430.00p 1,380.00p 1,382.50p 7976
20/01/2020 1,425.00p 1,435.00p 1,390.00p 1,420.00p 26223
17/01/2020 1,420.00p 1,435.00p 1,390.00p 1,395.00p 16274
16/01/2020 1,430.00p 1,450.00p 1,400.00p 1,420.00p 12767
15/01/2020 1,420.00p 1,490.00p 1,405.00p 1,420.00p 27249
14/01/2020 1,380.00p 1,445.00p 1,380.00p 1,420.00p 60781
13/01/2020 1,405.00p 1,445.00p 1,380.00p 1,380.00p 14636
10/01/2020 1,385.00p 1,435.00p 1,385.00p 1,420.00p 10086
09/01/2020 1,410.00p 1,446.85p 1,385.00p 1,385.00p 43402
08/01/2020 1,440.00p 1,472.50p 1,385.00p 1,412.50p 12078
07/01/2020 1,450.00p 1,495.00p 1,390.00p 1,440.00p 12648
06/01/2020 1,485.00p 1,500.00p 1,440.00p 1,440.00p 5344
03/01/2020 1,520.00p 1,545.00p 1,455.00p 1,487.50p 29743
02/01/2020 1,570.00p 1,600.00p 1,440.00p 1,525.00p 13525
31/12/2019 1,555.00p 1,610.00p 1,555.00p 1,577.50p 2941
30/12/2019 1,540.00p 1,600.00p 1,470.00p 1,570.00p 10558
27/12/2019 1,460.00p 1,531.50p 1,450.00p 1,497.50p 7183
24/12/2019 1,515.00p 1,529.55p 1,455.00p 1,492.50p 8603
23/12/2019 1,490.00p 1,570.00p 1,360.00p 1,530.00p 49565
20/12/2019 1,665.00p 1,760.00p 1,650.00p 1,700.00p 12611
19/12/2019 1,615.00p 1,670.00p 1,600.00p 1,650.00p 12458
18/12/2019 1,630.00p 1,645.00p 1,581.00p 1,620.00p 5311
17/12/2019 1,610.00p 1,625.00p 1,560.00p 1,592.50p 5530
16/12/2019 1,555.00p 1,607.00p 1,549.25p 1,585.00p 10486
13/12/2019 1,615.00p 1,615.00p 1,550.00p 1,582.50p 8592
12/12/2019 1,615.00p 1,615.00p 1,550.40p 1,575.00p 14889
11/12/2019 1,615.00p 1,615.00p 1,535.00p 1,562.50p 6064
10/12/2019 1,555.00p 1,620.00p 1,545.00p 1,577.50p 8277
09/12/2019 1,595.00p 1,620.00p 1,567.17p 1,585.00p 6705
06/12/2019 1,560.00p 1,590.00p 1,560.00p 1,590.00p 12424
05/12/2019 1,615.00p 1,615.00p 1,560.00p 1,580.00p 38574

*Close Price adjusted for both dividends and splits