Nichols (NICL) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
07/11/2018 1,385.00p 1,395.00p 1,336.60p 1,382.50p 9749
06/11/2018 1,370.00p 1,380.00p 1,338.25p 1,355.00p 125299
05/11/2018 1,385.00p 1,385.00p 1,355.00p 1,367.50p 14286
02/11/2018 1,385.00p 1,385.00p 1,330.00p 1,365.00p 8699
01/11/2018 1,340.00p 1,345.70p 1,320.00p 1,340.00p 69120
31/10/2018 1,320.00p 1,350.00p 1,320.00p 1,345.00p 12045
30/10/2018 1,290.00p 1,345.00p 1,290.00p 1,320.00p 20709
29/10/2018 1,255.00p 1,300.00p 1,250.00p 1,292.50p 33251
26/10/2018 1,330.00p 1,350.00p 1,226.20p 1,240.00p 46861
25/10/2018 1,335.00p 1,353.50p 1,330.00p 1,337.50p 14410
24/10/2018 1,360.00p 1,363.00p 1,320.00p 1,335.00p 23287
23/10/2018 1,325.00p 1,385.00p 1,325.00p 1,355.00p 6100
22/10/2018 1,335.00p 1,378.50p 1,335.00p 1,370.00p 15026
19/10/2018 1,340.00p 1,370.00p 1,320.00p 1,330.00p 18773
18/10/2018 1,345.00p 1,386.00p 1,335.00p 1,335.00p 6883
17/10/2018 1,380.00p 1,380.00p 1,347.50p 1,357.50p 7362
16/10/2018 1,370.00p 1,374.75p 1,350.00p 1,357.50p 6733
15/10/2018 1,360.00p 1,395.00p 1,333.50p 1,347.50p 12995
12/10/2018 1,385.00p 1,414.50p 1,360.00p 1,372.50p 7890
11/10/2018 1,405.00p 1,420.00p 1,372.50p 1,382.50p 11586
10/10/2018 1,430.00p 1,430.00p 1,410.00p 1,422.50p 9376
09/10/2018 1,430.00p 1,460.00p 1,405.00p 1,430.00p 17371
08/10/2018 1,445.00p 1,454.90p 1,428.23p 1,435.00p 6693
05/10/2018 1,465.00p 1,465.00p 1,440.00p 1,440.00p 10661
04/10/2018 1,455.00p 1,469.65p 1,438.00p 1,447.50p 3470
03/10/2018 1,445.00p 1,474.50p 1,415.00p 1,435.00p 14861
02/10/2018 1,420.00p 1,491.50p 1,420.00p 1,420.00p 4617
01/10/2018 1,465.00p 1,490.10p 1,420.00p 1,420.00p 14323
28/09/2018 1,515.00p 1,535.00p 1,460.00p 1,460.00p 20695
27/09/2018 1,545.00p 1,550.00p 1,475.00p 1,512.50p 17699
26/09/2018 1,510.00p 1,522.50p 1,475.00p 1,510.00p 9288
25/09/2018 1,520.00p 1,545.00p 1,475.00p 1,495.00p 7532
24/09/2018 1,500.00p 1,520.05p 1,482.25p 1,505.00p 78972
21/09/2018 1,541.75p 1,541.75p 1,480.00p 1,502.50p 6358
20/09/2018 1,535.00p 1,535.00p 1,485.00p 1,507.50p 15887
19/09/2018 1,525.00p 1,550.00p 1,500.00p 1,522.50p 13621
18/09/2018 1,500.00p 1,500.00p 1,440.00p 1,485.00p 8824
17/09/2018 1,465.00p 1,493.25p 1,455.00p 1,455.00p 8354
14/09/2018 1,465.00p 1,488.75p 1,465.00p 1,472.50p 5873
13/09/2018 1,475.00p 1,483.00p 1,440.00p 1,460.00p 5703
12/09/2018 1,460.00p 1,470.00p 1,437.52p 1,460.00p 9544
11/09/2018 1,450.00p 1,494.55p 1,440.00p 1,460.00p 13473
10/09/2018 1,500.00p 1,500.00p 1,460.00p 1,480.00p 14230
07/09/2018 1,485.00p 1,498.25p 1,465.00p 1,482.50p 11315
06/09/2018 1,485.00p 1,500.00p 1,457.25p 1,487.50p 5258
05/09/2018 1,470.00p 1,474.75p 1,450.95p 1,457.50p 9421
04/09/2018 1,465.00p 1,482.50p 1,455.80p 1,460.00p 2393
03/09/2018 1,485.00p 1,495.00p 1,445.00p 1,460.00p 7589
31/08/2018 1,410.00p 1,490.32p 1,410.00p 1,465.00p 8811
30/08/2018 1,480.00p 1,480.12p 1,413.50p 1,467.50p 5222
29/08/2018 1,455.00p 1,482.50p 1,450.00p 1,465.00p 12098
28/08/2018 1,480.00p 1,500.00p 1,460.00p 1,460.00p 19627
24/08/2018 1,470.00p 1,477.99p 1,440.00p 1,440.00p 44235
23/08/2018 1,480.00p 1,483.32p 1,430.00p 1,455.00p 30354
22/08/2018 1,480.00p 1,485.00p 1,451.50p 1,485.00p 14839
21/08/2018 1,465.00p 1,485.00p 1,440.00p 1,470.00p 7150
20/08/2018 1,485.00p 1,485.00p 1,438.25p 1,467.50p 8419
17/08/2018 1,485.00p 1,489.50p 1,420.00p 1,420.00p 9602
16/08/2018 1,450.00p 1,475.36p 1,450.00p 1,450.00p 14096
15/08/2018 1,475.00p 1,475.00p 1,430.00p 1,445.00p 16211
14/08/2018 1,455.00p 1,478.66p 1,425.00p 1,440.00p 9751
13/08/2018 1,425.00p 1,486.75p 1,420.00p 1,420.00p 30317
10/08/2018 1,425.00p 1,482.00p 1,425.00p 1,452.50p 31352
09/08/2018 1,475.00p 1,482.50p 1,435.00p 1,452.50p 16328
08/08/2018 1,435.00p 1,482.25p 1,430.00p 1,435.00p 7440
07/08/2018 1,460.00p 1,475.00p 1,413.30p 1,445.00p 10991
06/08/2018 1,450.50p 1,450.50p 1,410.00p 1,440.00p 10766
03/08/2018 1,410.00p 1,471.75p 1,410.00p 1,450.00p 3592
02/08/2018 1,490.00p 1,490.00p 1,405.00p 1,415.00p 10118
01/08/2018 1,425.00p 1,482.00p 1,425.00p 1,457.50p 18170
31/07/2018 1,460.00p 1,482.50p 1,435.00p 1,465.00p 5362
30/07/2018 1,435.00p 1,484.00p 1,430.00p 1,430.00p 12767
27/07/2018 1,485.00p 1,494.60p 1,430.00p 1,465.00p 14088
26/07/2018 1,430.00p 1,496.50p 1,430.00p 1,465.00p 8392
25/07/2018 1,495.00p 1,505.00p 1,462.20p 1,495.00p 7327
24/07/2018 1,505.00p 1,509.65p 1,466.55p 1,490.00p 13485
23/07/2018 1,475.00p 1,510.00p 1,455.00p 1,510.00p 51324
20/07/2018 1,480.00p 1,506.00p 1,475.00p 1,482.50p 5745
19/07/2018 1,495.00p 1,500.00p 1,470.00p 1,485.00p 8567
18/07/2018 1,495.00p 1,504.30p 1,474.00p 1,487.50p 16034
17/07/2018 1,499.90p 1,510.00p 1,478.50p 1,487.50p 5870
16/07/2018 1,508.90p 1,515.73p 1,480.00p 1,495.00p 12411
13/07/2018 1,475.00p 1,505.00p 1,460.00p 1,475.00p 16248
12/07/2018 1,475.00p 1,475.00p 1,437.00p 1,460.00p 7790
11/07/2018 1,430.00p 1,461.62p 1,428.85p 1,440.00p 14431
10/07/2018 1,450.00p 1,486.21p 1,450.00p 1,465.00p 5473
09/07/2018 1,445.00p 1,461.25p 1,424.72p 1,450.00p 15765
06/07/2018 1,445.00p 1,445.00p 1,415.00p 1,415.00p 8227
05/07/2018 1,500.00p 1,500.00p 1,445.00p 1,445.00p 8408
04/07/2018 1,470.00p 1,505.00p 1,450.00p 1,450.00p 12154
03/07/2018 1,480.00p 1,498.00p 1,450.00p 1,460.00p 9038
02/07/2018 1,550.00p 1,550.00p 1,480.00p 1,500.00p 8955
29/06/2018 1,480.00p 1,515.00p 1,480.00p 1,480.00p 7425
28/06/2018 1,495.00p 1,547.80p 1,480.00p 1,485.00p 10880
27/06/2018 1,510.00p 1,526.70p 1,500.00p 1,505.00p 34016
26/06/2018 1,535.00p 1,535.00p 1,505.00p 1,505.00p 15902
25/06/2018 1,520.00p 1,544.60p 1,490.00p 1,495.00p 5995
22/06/2018 1,515.00p 1,535.56p 1,500.00p 1,500.00p 9435
21/06/2018 1,505.00p 1,562.25p 1,498.00p 1,505.00p 11706
20/06/2018 1,510.00p 1,563.00p 1,486.00p 1,510.00p 34572
19/06/2018 1,500.00p 1,500.00p 1,490.00p 1,500.00p 21004
18/06/2018 1,530.00p 1,567.00p 1,490.00p 1,490.00p 26117
15/06/2018 1,545.00p 1,557.00p 1,518.50p 1,545.00p 9848
14/06/2018 1,530.00p 1,570.00p 1,505.00p 1,520.00p 9626
13/06/2018 1,535.00p 1,580.00p 1,505.00p 1,530.00p 10079
12/06/2018 1,535.00p 1,570.00p 1,535.00p 1,555.00p 6385
11/06/2018 1,535.00p 1,590.00p 1,535.00p 1,555.00p 10277
08/06/2018 1,575.00p 1,582.50p 1,535.00p 1,555.00p 11786
07/06/2018 1,564.30p 1,567.00p 1,535.00p 1,555.00p 14784
06/06/2018 1,560.00p 1,567.00p 1,535.00p 1,560.00p 6795
05/06/2018 1,550.00p 1,585.00p 1,539.09p 1,560.00p 17323
04/06/2018 1,565.00p 1,565.00p 1,526.75p 1,560.00p 51107
01/06/2018 1,550.00p 1,563.00p 1,526.75p 1,550.00p 4995
31/05/2018 1,575.00p 1,580.00p 1,540.00p 1,560.00p 7329
30/05/2018 1,575.00p 1,581.00p 1,535.00p 1,565.00p 5820
29/05/2018 1,555.00p 1,590.00p 1,530.00p 1,575.00p 14164
25/05/2018 1,505.00p 1,575.00p 1,505.00p 1,540.00p 11085
24/05/2018 1,535.00p 1,535.00p 1,505.00p 1,520.00p 4011
23/05/2018 1,505.00p 1,545.00p 1,505.00p 1,520.00p 6486
22/05/2018 1,545.00p 1,570.00p 1,509.00p 1,540.00p 9965
21/05/2018 1,535.00p 1,563.00p 1,519.85p 1,535.00p 30785
18/05/2018 1,525.00p 1,570.00p 1,509.90p 1,530.00p 9384
17/05/2018 1,550.00p 1,559.55p 1,515.00p 1,522.50p 6734
16/05/2018 1,530.00p 1,566.50p 1,530.00p 1,555.00p 26305
15/05/2018 1,530.00p 1,578.07p 1,529.85p 1,545.00p 8464
14/05/2018 1,525.00p 1,570.00p 1,525.00p 1,550.00p 12103
11/05/2018 1,520.00p 1,550.00p 1,510.00p 1,530.00p 15933
10/05/2018 1,530.00p 1,555.00p 1,530.00p 1,535.00p 4804
09/05/2018 1,525.00p 1,568.54p 1,510.60p 1,530.00p 60163
08/05/2018 1,540.00p 1,545.00p 1,530.00p 1,530.00p 11004
04/05/2018 1,510.00p 1,535.00p 1,510.00p 1,535.00p 20642
03/05/2018 1,530.00p 1,550.00p 1,510.00p 1,520.00p 10518
02/05/2018 1,545.00p 1,545.00p 1,497.57p 1,510.00p 12560
01/05/2018 1,530.00p 1,560.00p 1,498.74p 1,500.00p 51452
30/04/2018 1,545.00p 1,565.00p 1,520.00p 1,540.00p 20469
27/04/2018 1,550.00p 1,550.00p 1,505.00p 1,525.00p 4391
26/04/2018 1,545.00p 1,545.00p 1,495.00p 1,527.50p 4331
25/04/2018 1,495.00p 1,570.00p 1,480.00p 1,515.00p 17659
24/04/2018 1,485.00p 1,495.00p 1,467.50p 1,467.50p 4316
23/04/2018 1,460.00p 1,486.71p 1,450.00p 1,465.00p 11664
20/04/2018 1,488.00p 1,490.00p 1,432.00p 1,465.00p 9595
19/04/2018 1,495.00p 1,500.00p 1,422.20p 1,460.00p 9580
18/04/2018 1,445.00p 1,469.00p 1,415.00p 1,445.00p 8272
17/04/2018 1,440.00p 1,470.00p 1,425.00p 1,435.00p 7215
16/04/2018 1,420.00p 1,491.25p 1,416.36p 1,445.00p 25415
13/04/2018 1,420.00p 1,490.00p 1,420.00p 1,442.50p 10858
12/04/2018 1,465.00p 1,465.00p 1,422.20p 1,430.00p 11123
11/04/2018 1,440.00p 1,492.50p 1,419.70p 1,427.50p 49318
10/04/2018 1,440.00p 1,495.00p 1,440.00p 1,465.00p 8402
09/04/2018 1,465.00p 1,495.00p 1,443.50p 1,460.00p 8064
06/04/2018 1,460.00p 1,510.00p 1,459.75p 1,472.50p 23824
05/04/2018 1,475.00p 1,522.00p 1,464.20p 1,495.00p 7373
04/04/2018 1,525.00p 1,525.00p 1,463.30p 1,482.50p 18357
03/04/2018 1,495.00p 1,531.50p 1,460.00p 1,472.50p 16757
29/03/2018 1,520.00p 1,535.00p 1,460.00p 1,490.00p 12151
28/03/2018 1,460.00p 1,520.00p 1,460.00p 1,505.00p 12784
27/03/2018 1,485.00p 1,518.00p 1,464.20p 1,485.00p 14120
26/03/2018 1,495.00p 1,545.00p 1,460.00p 1,490.00p 11761
23/03/2018 1,475.00p 1,534.20p 1,475.00p 1,530.00p 15687
22/03/2018 1,480.00p 1,545.00p 1,480.00p 1,525.00p 11804
21/03/2018 1,540.00p 1,540.00p 1,505.00p 1,535.00p 12494
20/03/2018 1,520.00p 1,559.65p 1,520.00p 1,535.00p 33031
19/03/2018 1,545.00p 1,559.65p 1,515.00p 1,535.00p 12649
16/03/2018 1,555.00p 1,555.00p 1,535.00p 1,545.00p 5432
15/03/2018 1,525.00p 1,558.00p 1,520.00p 1,540.00p 27878
14/03/2018 1,555.00p 1,560.00p 1,511.00p 1,540.00p 16440
13/03/2018 1,525.00p 1,550.00p 1,500.00p 1,530.00p 13945
12/03/2018 1,525.00p 1,538.54p 1,495.00p 1,520.00p 8320
09/03/2018 1,531.00p 1,531.00p 1,497.00p 1,512.50p 10804
08/03/2018 1,490.00p 1,530.50p 1,480.00p 1,515.00p 12198
07/03/2018 1,495.00p 1,538.73p 1,495.00p 1,502.50p 14394
06/03/2018 1,570.00p 1,570.00p 1,500.00p 1,515.00p 30032
05/03/2018 1,535.00p 1,582.50p 1,512.88p 1,535.00p 18970
02/03/2018 1,525.00p 1,587.89p 1,521.05p 1,560.00p 9847
01/03/2018 1,575.00p 1,580.00p 1,505.75p 1,530.00p 7643
28/02/2018 1,565.00p 1,578.30p 1,530.00p 1,555.00p 8178
27/02/2018 1,535.00p 1,558.00p 1,481.75p 1,555.00p 34767
26/02/2018 1,500.00p 1,510.00p 1,486.70p 1,500.00p 42085
23/02/2018 1,495.00p 1,510.00p 1,485.00p 1,500.00p 21228
22/02/2018 1,505.00p 1,535.00p 1,460.00p 1,472.50p 25656
21/02/2018 1,515.00p 1,570.00p 1,460.00p 1,510.00p 31359
20/02/2018 1,550.00p 1,585.00p 1,515.00p 1,517.50p 8922
19/02/2018 1,550.00p 1,574.50p 1,513.37p 1,530.00p 18266
16/02/2018 1,537.50p 1,588.74p 1,515.00p 1,530.00p 13702
15/02/2018 1,565.00p 1,585.00p 1,510.00p 1,530.00p 6991
14/02/2018 1,555.00p 1,570.90p 1,540.00p 1,550.00p 29199
13/02/2018 1,550.00p 1,595.00p 1,550.00p 1,550.00p 10245
12/02/2018 1,600.00p 1,602.52p 1,564.00p 1,577.50p 5577
09/02/2018 1,565.00p 1,650.00p 1,550.00p 1,570.00p 16931
08/02/2018 1,575.00p 1,595.00p 1,570.00p 1,585.00p 2889
07/02/2018 1,530.00p 1,595.00p 1,530.00p 1,577.50p 9914
06/02/2018 1,530.00p 1,550.00p 1,455.00p 1,530.00p 18825
05/02/2018 1,530.00p 1,557.05p 1,530.00p 1,537.50p 7199
02/02/2018 1,560.00p 1,575.84p 1,530.00p 1,560.00p 13618
01/02/2018 1,530.00p 1,570.00p 1,520.00p 1,540.00p 13507
31/01/2018 1,570.00p 1,576.32p 1,523.00p 1,560.00p 22037
30/01/2018 1,570.00p 1,570.00p 1,515.00p 1,530.00p 36172
29/01/2018 1,550.00p 1,570.00p 1,505.65p 1,532.50p 11227
26/01/2018 1,570.00p 1,570.00p 1,511.00p 1,555.00p 6269
25/01/2018 1,550.00p 1,550.50p 1,509.50p 1,527.50p 10618

*Close Price adjusted for both dividends and splits