Nichols (NICL) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
10/09/2015 1,494.00p 1,496.81p 1,458.00p 1,468.00p 12221
09/09/2015 1,448.00p 1,495.00p 1,448.00p 1,492.00p 23174
08/09/2015 1,405.00p 1,449.40p 1,405.00p 1,436.00p 4398
07/09/2015 1,428.00p 1,444.00p 1,420.00p 1,420.00p 3631
04/09/2015 1,423.00p 1,440.00p 1,423.00p 1,438.00p 3395
03/09/2015 1,418.00p 1,441.00p 1,406.80p 1,433.00p 6461
02/09/2015 1,399.00p 1,419.00p 1,387.21p 1,415.00p 15435
01/09/2015 1,391.00p 1,408.56p 1,390.00p 1,395.00p 9278
28/08/2015 1,439.00p 1,445.00p 1,372.36p 1,395.00p 22991
27/08/2015 1,427.00p 1,428.00p 1,400.00p 1,405.00p 10021
26/08/2015 1,396.00p 1,429.00p 1,395.00p 1,404.00p 12282
25/08/2015 1,395.00p 1,410.00p 1,395.00p 1,396.00p 11840
24/08/2015 1,397.00p 1,406.00p 1,378.95p 1,392.00p 25358
21/08/2015 1,396.00p 1,407.00p 1,366.28p 1,395.00p 25577
20/08/2015 1,410.00p 1,410.00p 1,396.00p 1,401.50p 5016
19/08/2015 1,423.00p 1,423.00p 1,400.00p 1,400.00p 3019
18/08/2015 1,408.00p 1,408.00p 1,391.76p 1,404.00p 9650
17/08/2015 1,419.00p 1,459.00p 1,400.00p 1,401.00p 16067
14/08/2015 1,411.00p 1,411.00p 1,382.00p 1,387.00p 11932
13/08/2015 1,411.00p 1,412.00p 1,371.00p 1,382.00p 7549
12/08/2015 1,391.00p 1,405.00p 1,371.00p 1,389.00p 8266
11/08/2015 1,395.00p 1,412.00p 1,382.00p 1,384.00p 4348
10/08/2015 1,399.00p 1,410.20p 1,381.00p 1,401.00p 14113
07/08/2015 1,381.00p 1,400.60p 1,381.00p 1,385.00p 13955
06/08/2015 1,409.00p 1,409.00p 1,374.94p 1,377.00p 9579
05/08/2015 1,370.00p 1,391.19p 1,370.00p 1,389.00p 13298
04/08/2015 1,390.00p 1,400.00p 1,372.00p 1,375.00p 17777
03/08/2015 1,350.00p 1,389.50p 1,350.00p 1,367.00p 22434
31/07/2015 1,382.00p 1,385.00p 1,351.00p 1,364.00p 18636
30/07/2015 1,397.00p 1,410.00p 1,376.00p 1,380.00p 16963
29/07/2015 1,430.00p 1,448.75p 1,419.74p 1,420.00p 9787
28/07/2015 1,400.00p 1,443.20p 1,400.00p 1,443.00p 6996
27/07/2015 1,439.00p 1,439.00p 1,396.00p 1,404.00p 7837
24/07/2015 1,394.00p 1,428.00p 1,389.25p 1,400.00p 137682
23/07/2015 1,336.00p 1,385.00p 1,336.00p 1,385.00p 11240
22/07/2015 1,327.00p 1,340.58p 1,320.00p 1,329.00p 16213
21/07/2015 1,307.00p 1,326.28p 1,307.00p 1,323.50p 7138
20/07/2015 1,327.00p 1,327.00p 1,300.00p 1,327.00p 6048
17/07/2015 1,314.00p 1,323.00p 1,305.18p 1,319.00p 4427
16/07/2015 1,305.00p 1,318.43p 1,304.00p 1,309.00p 39895
15/07/2015 1,320.00p 1,327.00p 1,311.45p 1,327.00p 8221
14/07/2015 1,272.00p 1,315.00p 1,270.00p 1,315.00p 8605
13/07/2015 1,287.00p 1,295.00p 1,260.00p 1,276.00p 9420
10/07/2015 1,270.00p 1,285.03p 1,260.60p 1,280.00p 1657
09/07/2015 1,267.00p 1,289.00p 1,255.00p 1,280.00p 15866
08/07/2015 1,265.80p 1,289.84p 1,260.00p 1,284.50p 5515
07/07/2015 1,265.00p 1,288.00p 1,258.99p 1,288.00p 6572
06/07/2015 1,290.00p 1,293.84p 1,256.68p 1,283.00p 17209
03/07/2015 1,323.00p 1,323.00p 1,292.00p 1,297.50p 19697
02/07/2015 1,319.00p 1,320.00p 1,302.00p 1,315.00p 23914
01/07/2015 1,300.00p 1,318.00p 1,292.00p 1,315.50p 10758
30/06/2015 1,280.00p 1,301.00p 1,280.00p 1,301.00p 9629
29/06/2015 1,289.00p 1,298.00p 1,257.13p 1,286.00p 14888
26/06/2015 1,279.00p 1,279.00p 1,265.16p 1,270.00p 8663
25/06/2015 1,278.14p 1,280.00p 1,270.34p 1,275.50p 5233
24/06/2015 1,270.00p 1,278.00p 1,251.81p 1,278.00p 22609
23/06/2015 1,285.00p 1,285.00p 1,257.57p 1,285.00p 31007
22/06/2015 1,259.00p 1,270.00p 1,238.50p 1,270.00p 8241
19/06/2015 1,235.00p 1,264.00p 1,235.00p 1,259.00p 7496
18/06/2015 1,250.00p 1,260.00p 1,233.00p 1,260.00p 10616
17/06/2015 1,278.00p 1,309.00p 1,230.00p 1,235.00p 16477
16/06/2015 1,317.00p 1,325.00p 1,290.00p 1,292.00p 21617
15/06/2015 1,303.00p 1,315.28p 1,289.00p 1,297.00p 90803
12/06/2015 1,288.00p 1,302.00p 1,287.70p 1,292.00p 19203
11/06/2015 1,278.00p 1,302.00p 1,264.00p 1,293.00p 13835
10/06/2015 1,258.00p 1,270.73p 1,251.00p 1,268.00p 13937
09/06/2015 1,255.00p 1,266.00p 1,247.00p 1,260.00p 8250
08/06/2015 1,226.00p 1,253.91p 1,225.00p 1,240.00p 20330
05/06/2015 1,216.00p 1,245.00p 1,216.00p 1,245.00p 10865
04/06/2015 1,230.00p 1,243.64p 1,221.00p 1,238.00p 5352
03/06/2015 1,222.00p 1,240.00p 1,212.20p 1,238.00p 11461
02/06/2015 1,207.00p 1,222.00p 1,206.00p 1,208.00p 8173
01/06/2015 1,215.00p 1,223.00p 1,205.00p 1,219.00p 18214
29/05/2015 1,180.00p 1,214.00p 1,180.00p 1,208.00p 38871
28/05/2015 1,194.00p 1,200.00p 1,179.60p 1,193.00p 7703
27/05/2015 1,170.00p 1,191.94p 1,168.00p 1,185.00p 23061
26/05/2015 1,155.00p 1,174.00p 1,148.00p 1,171.00p 22244
22/05/2015 1,160.00p 1,169.00p 1,155.00p 1,160.00p 16281
21/05/2015 1,155.00p 1,170.00p 1,140.00p 1,165.00p 12811
20/05/2015 1,167.00p 1,170.00p 1,150.00p 1,163.00p 12625
19/05/2015 1,140.00p 1,164.88p 1,140.00p 1,162.00p 4808
18/05/2015 1,142.00p 1,155.00p 1,131.90p 1,151.00p 26032
15/05/2015 1,125.00p 1,150.00p 1,125.00p 1,143.00p 9621
14/05/2015 1,128.00p 1,150.39p 1,121.50p 1,130.00p 22108
13/05/2015 1,120.00p 1,137.00p 1,120.00p 1,127.00p 12845
12/05/2015 1,125.00p 1,135.46p 1,121.50p 1,123.00p 11419
11/05/2015 1,134.00p 1,134.00p 1,124.90p 1,134.00p 7006
08/05/2015 1,135.00p 1,136.00p 1,126.00p 1,127.00p 14674
07/05/2015 1,135.00p 1,135.00p 1,110.00p 1,114.00p 6537
06/05/2015 1,125.00p 1,134.00p 1,103.00p 1,110.00p 58665
05/05/2015 1,111.00p 1,118.00p 1,110.00p 1,113.00p 11715
01/05/2015 1,117.00p 1,139.00p 1,114.00p 1,129.00p 22577
30/04/2015 1,125.00p 1,139.00p 1,096.00p 1,120.00p 36345
29/04/2015 1,114.00p 1,125.00p 1,107.00p 1,119.00p 16258
28/04/2015 1,142.00p 1,145.13p 1,109.00p 1,109.00p 22616
27/04/2015 1,161.00p 1,179.00p 1,145.10p 1,149.00p 21788
24/04/2015 1,175.00p 1,187.63p 1,169.00p 1,169.00p 14720
23/04/2015 1,175.00p 1,205.00p 1,175.00p 1,200.00p 12478
22/04/2015 1,175.00p 1,205.00p 1,175.00p 1,202.00p 12039
21/04/2015 1,200.00p 1,200.00p 1,179.43p 1,190.00p 37673
20/04/2015 1,189.00p 1,195.25p 1,184.75p 1,192.50p 65357
17/04/2015 1,199.00p 1,205.00p 1,184.86p 1,198.00p 13147
16/04/2015 1,193.00p 1,205.00p 1,180.00p 1,194.00p 19151
15/04/2015 1,199.00p 1,205.00p 1,180.60p 1,200.00p 12974
14/04/2015 1,180.00p 1,200.00p 1,175.00p 1,200.00p 19610
13/04/2015 1,183.00p 1,192.00p 1,175.40p 1,188.00p 12602
10/04/2015 1,209.00p 1,221.13p 1,175.00p 1,185.00p 19691
09/04/2015 1,180.00p 1,235.00p 1,180.00p 1,210.00p 27724
08/04/2015 1,189.00p 1,195.00p 1,175.00p 1,195.00p 9802
07/04/2015 1,184.00p 1,189.50p 1,164.50p 1,182.00p 6842
02/04/2015 1,160.00p 1,189.00p 1,145.97p 1,182.00p 39085
01/04/2015 1,173.00p 1,173.00p 1,150.00p 1,170.00p 128564
31/03/2015 1,166.00p 1,173.51p 1,150.00p 1,150.00p 33109
30/03/2015 1,197.00p 1,197.00p 1,159.00p 1,159.00p 96278
27/03/2015 1,200.00p 1,200.00p 1,180.00p 1,190.00p 40150
26/03/2015 1,188.00p 1,200.00p 1,180.00p 1,192.00p 52333
25/03/2015 1,197.00p 1,199.00p 1,180.00p 1,184.00p 65668
24/03/2015 1,192.00p 1,215.00p 1,180.00p 1,195.50p 20950
23/03/2015 1,184.00p 1,190.00p 1,175.00p 1,180.00p 11906
20/03/2015 1,185.00p 1,190.00p 1,171.00p 1,178.00p 17730
19/03/2015 1,187.00p 1,188.00p 1,177.91p 1,181.50p 10510
18/03/2015 1,172.00p 1,190.00p 1,171.00p 1,188.00p 34634
17/03/2015 1,160.00p 1,168.00p 1,146.70p 1,160.00p 18546
16/03/2015 1,149.00p 1,159.40p 1,130.00p 1,157.00p 14089
13/03/2015 1,131.00p 1,150.75p 1,122.56p 1,139.00p 19759
12/03/2015 1,154.00p 1,155.00p 1,129.00p 1,134.00p 4822
11/03/2015 1,144.00p 1,160.00p 1,121.98p 1,155.00p 26799
10/03/2015 1,131.00p 1,152.00p 1,120.00p 1,145.00p 28720
09/03/2015 1,120.00p 1,140.00p 1,106.00p 1,125.00p 60846
06/03/2015 1,114.00p 1,125.00p 1,092.50p 1,123.00p 31271
05/03/2015 1,100.00p 1,125.00p 1,000.00p 1,110.00p 39179
04/03/2015 1,069.00p 1,085.00p 1,048.00p 1,078.00p 14405
03/03/2015 1,055.00p 1,058.60p 1,046.00p 1,055.00p 10678
02/03/2015 1,072.00p 1,085.00p 1,050.00p 1,057.00p 9697
27/02/2015 1,075.00p 1,095.00p 1,060.00p 1,075.00p 9671
26/02/2015 1,085.00p 1,094.83p 1,081.00p 1,085.00p 7685
25/02/2015 1,084.00p 1,094.00p 1,060.00p 1,085.00p 17863
24/02/2015 1,101.00p 1,104.50p 1,045.00p 1,072.00p 49347
23/02/2015 1,128.00p 1,137.48p 1,105.00p 1,107.00p 14319
20/02/2015 1,175.00p 1,175.00p 1,116.00p 1,126.00p 23968
19/02/2015 1,103.00p 1,175.00p 1,095.00p 1,175.00p 35876
18/02/2015 1,090.00p 1,103.00p 1,070.00p 1,103.00p 42140
17/02/2015 1,070.00p 1,090.00p 1,068.40p 1,090.00p 34822
16/02/2015 1,064.00p 1,082.00p 1,063.88p 1,075.00p 13763
13/02/2015 1,068.00p 1,073.25p 1,063.85p 1,069.50p 10066
12/02/2015 1,066.00p 1,075.00p 1,062.00p 1,063.00p 7124
11/02/2015 1,075.00p 1,081.65p 1,067.00p 1,067.00p 8173
10/02/2015 1,070.00p 1,085.00p 1,068.00p 1,085.00p 10165
09/02/2015 1,058.00p 1,074.38p 1,050.00p 1,074.00p 15018
06/02/2015 1,060.00p 1,070.00p 1,060.00p 1,070.00p 11802
05/02/2015 1,065.00p 1,070.00p 1,056.00p 1,070.00p 9650
04/02/2015 1,061.00p 1,079.00p 1,057.00p 1,065.00p 16442
03/02/2015 1,070.00p 1,080.00p 1,068.46p 1,077.00p 9368
02/02/2015 1,063.00p 1,081.38p 1,062.00p 1,078.00p 22857
30/01/2015 1,062.00p 1,082.00p 1,062.00p 1,080.00p 44019
29/01/2015 1,085.00p 1,087.00p 1,075.25p 1,085.00p 6048
28/01/2015 1,070.00p 1,089.00p 1,069.00p 1,085.00p 15105
27/01/2015 1,060.00p 1,085.00p 1,059.00p 1,076.00p 16880
26/01/2015 1,047.00p 1,082.00p 1,047.00p 1,082.00p 16832
23/01/2015 1,040.00p 1,054.00p 1,040.00p 1,054.00p 31128
22/01/2015 1,041.00p 1,051.27p 1,036.00p 1,047.00p 29265
21/01/2015 1,057.00p 1,060.00p 1,050.00p 1,055.00p 13902
20/01/2015 1,040.00p 1,057.00p 1,040.00p 1,056.00p 13885
19/01/2015 1,033.00p 1,046.00p 1,033.00p 1,046.00p 12419
16/01/2015 1,030.00p 1,045.00p 1,025.67p 1,042.00p 32616
15/01/2015 1,034.00p 1,043.63p 1,012.00p 1,030.00p 18503
14/01/2015 1,045.00p 1,057.20p 1,031.60p 1,045.00p 19087
13/01/2015 1,019.00p 1,050.00p 1,011.97p 1,048.00p 17638
12/01/2015 1,010.00p 1,019.25p 993.50p 1,001.00p 28628
09/01/2015 937.50p 1,007.26p 935.50p 987.25p 93000
08/01/2015 911.00p 938.00p 911.00p 932.00p 182760
07/01/2015 900.00p 901.50p 873.60p 901.50p 32412
06/01/2015 880.00p 900.00p 872.00p 884.00p 16027
05/01/2015 880.50p 892.50p 880.00p 887.25p 10213
02/01/2015 898.50p 898.50p 881.00p 892.00p 8252
31/12/2014 880.00p 900.00p 880.00p 900.00p 2365
30/12/2014 888.50p 892.00p 883.50p 889.25p 3707
29/12/2014 901.00p 902.27p 886.50p 891.00p 9796
24/12/2014 893.00p 904.50p 890.00p 903.00p 11964
23/12/2014 889.50p 890.00p 868.00p 884.50p 15806
22/12/2014 864.50p 884.86p 861.62p 875.00p 59852
19/12/2014 885.00p 888.50p 862.75p 865.00p 23553
18/12/2014 838.00p 884.50p 834.56p 873.50p 26172
17/12/2014 838.50p 850.00p 836.00p 844.50p 16247
16/12/2014 853.00p 876.00p 835.00p 838.50p 25443
15/12/2014 852.50p 880.00p 852.00p 852.00p 19055
12/12/2014 893.50p 895.00p 852.00p 852.00p 27171
11/12/2014 905.00p 912.50p 892.38p 896.00p 10730
10/12/2014 905.00p 920.00p 905.00p 909.50p 15253
09/12/2014 919.00p 919.00p 905.00p 918.00p 8355
08/12/2014 905.00p 924.50p 905.00p 908.50p 8791
05/12/2014 905.00p 922.00p 905.00p 915.00p 48532
04/12/2014 916.50p 921.00p 910.50p 918.50p 13744
03/12/2014 918.00p 918.00p 908.00p 912.00p 40199
02/12/2014 906.00p 920.00p 906.00p 916.00p 49952
01/12/2014 890.50p 919.50p 890.50p 916.00p 28162
28/11/2014 900.00p 915.70p 900.00p 910.00p 43167
27/11/2014 900.00p 914.50p 900.00p 909.00p 21765
26/11/2014 915.00p 915.00p 901.00p 910.00p 25469
25/11/2014 907.00p 915.00p 900.50p 911.00p 74857

*Close Price adjusted for both dividends and splits