Nichols (NICL) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
24/11/2014 907.00p 915.00p 899.41p 911.00p 40484
21/11/2014 904.50p 904.50p 883.63p 903.00p 35408
20/11/2014 876.00p 904.50p 875.50p 900.00p 9736
19/11/2014 880.00p 896.00p 880.00p 888.50p 9478
18/11/2014 882.00p 901.50p 880.00p 889.00p 28593
17/11/2014 892.00p 900.00p 876.00p 895.00p 21030
14/11/2014 860.00p 890.00p 847.50p 884.00p 30050
13/11/2014 906.00p 918.80p 860.00p 860.00p 26792
12/11/2014 950.00p 950.00p 902.55p 913.00p 29565
11/11/2014 950.00p 950.00p 925.50p 925.50p 21346
10/11/2014 943.00p 955.00p 919.62p 948.00p 54660
07/11/2014 943.00p 943.00p 918.00p 923.25p 21256
06/11/2014 930.00p 934.00p 924.75p 929.00p 23157
05/11/2014 915.50p 939.00p 915.00p 920.50p 51007
04/11/2014 923.50p 939.50p 921.18p 921.50p 14732
03/11/2014 940.00p 940.00p 905.00p 925.00p 49203
31/10/2014 940.00p 940.00p 916.50p 935.00p 10381
30/10/2014 930.00p 932.00p 910.32p 923.75p 14236
29/10/2014 915.00p 925.00p 905.97p 912.50p 18046
28/10/2014 930.00p 930.00p 905.50p 917.75p 1899
27/10/2014 938.50p 949.97p 907.50p 907.50p 18432
24/10/2014 931.50p 950.00p 930.00p 940.00p 17284
23/10/2014 930.50p 945.00p 930.50p 938.00p 9273
22/10/2014 930.50p 950.00p 930.50p 940.00p 17158
21/10/2014 939.50p 948.00p 927.00p 943.50p 31612
20/10/2014 935.00p 949.50p 920.50p 941.25p 13857
17/10/2014 930.00p 945.80p 920.00p 928.00p 18060
16/10/2014 925.00p 931.40p 920.00p 926.00p 13187
15/10/2014 945.50p 964.83p 920.59p 930.00p 18282
14/10/2014 960.50p 963.50p 945.50p 945.50p 30603
13/10/2014 980.00p 980.00p 960.00p 961.00p 19839
10/10/2014 973.00p 1,000.00p 961.50p 979.50p 14434
09/10/2014 974.00p 975.00p 961.88p 967.50p 8772
08/10/2014 970.50p 980.50p 965.00p 970.50p 15317
07/10/2014 985.00p 994.00p 977.00p 977.00p 18789
06/10/2014 994.50p 994.50p 983.00p 983.00p 16582
03/10/2014 986.00p 1,000.00p 985.10p 990.50p 15741
02/10/2014 991.00p 1,003.57p 985.50p 985.50p 6552
01/10/2014 999.50p 1,000.00p 990.50p 992.50p 17073
30/09/2014 990.50p 1,000.00p 988.12p 989.75p 38099
29/09/2014 994.00p 996.00p 985.00p 991.75p 4126
26/09/2014 990.00p 998.06p 985.00p 985.50p 8378
25/09/2014 990.00p 1,000.00p 990.00p 995.00p 62297
24/09/2014 995.00p 1,000.00p 988.00p 991.50p 9579
23/09/2014 989.00p 1,002.00p 988.50p 996.00p 7959
22/09/2014 1,000.92p 1,005.43p 988.00p 992.75p 9741
19/09/2014 993.50p 1,005.11p 985.50p 992.00p 21508
18/09/2014 996.00p 1,009.00p 994.00p 994.00p 11678
17/09/2014 1,005.00p 1,005.00p 991.50p 991.50p 13479
16/09/2014 1,004.00p 1,004.00p 986.00p 986.00p 46673
15/09/2014 1,015.00p 1,015.00p 990.50p 1,000.00p 59157
12/09/2014 1,015.00p 1,015.00p 991.75p 995.25p 17333
11/09/2014 1,010.00p 1,010.00p 980.00p 990.00p 24731
10/09/2014 990.50p 1,000.00p 980.00p 997.50p 13861
09/09/2014 985.50p 1,003.00p 985.00p 992.50p 9407
08/09/2014 1,004.21p 1,010.79p 1,003.88p 1,005.25p 4683
05/09/2014 1,010.00p 1,015.42p 991.50p 992.00p 15785
04/09/2014 983.50p 999.50p 983.00p 990.00p 10441
03/09/2014 993.00p 1,014.30p 983.00p 983.50p 13629
02/09/2014 1,008.00p 1,014.20p 984.30p 1,004.50p 16538
01/09/2014 1,010.00p 1,023.10p 1,002.96p 1,010.00p 15528
29/08/2014 1,040.00p 1,040.00p 999.00p 999.00p 87959
28/08/2014 1,008.00p 1,021.00p 1,008.00p 1,021.00p 5554
27/08/2014 1,015.00p 1,024.00p 1,006.35p 1,010.00p 9410
26/08/2014 1,021.00p 1,025.00p 1,017.00p 1,017.00p 7112
22/08/2014 1,025.00p 1,035.00p 1,017.00p 1,021.50p 8715
21/08/2014 1,030.00p 1,031.00p 1,025.00p 1,025.00p 9276
20/08/2014 1,035.00p 1,051.80p 1,030.00p 1,030.00p 6429
19/08/2014 1,041.00p 1,055.00p 1,032.00p 1,032.00p 27287
18/08/2014 1,051.00p 1,054.00p 1,045.82p 1,047.00p 53434
15/08/2014 1,048.00p 1,050.00p 1,041.82p 1,046.00p 6393
14/08/2014 1,045.00p 1,055.00p 1,045.00p 1,052.00p 70644
13/08/2014 1,052.00p 1,058.00p 1,045.00p 1,045.00p 10688
12/08/2014 1,035.00p 1,055.00p 1,027.00p 1,043.00p 76358
11/08/2014 1,020.00p 1,035.00p 1,020.00p 1,035.00p 201116
08/08/2014 1,000.00p 1,035.00p 1,000.00p 1,029.00p 17145
07/08/2014 1,010.00p 1,015.00p 1,000.00p 1,001.00p 11597
06/08/2014 983.50p 1,022.00p 983.50p 1,018.00p 20841
05/08/2014 990.00p 995.50p 983.50p 988.00p 35337
04/08/2014 988.00p 1,010.00p 985.00p 985.00p 14179
01/08/2014 995.00p 1,019.00p 988.00p 988.50p 9862
31/07/2014 999.00p 1,022.00p 999.00p 1,001.00p 11273
30/07/2014 992.50p 1,027.00p 992.50p 1,016.00p 17950
29/07/2014 1,000.00p 1,025.00p 1,000.00p 1,013.00p 10412
28/07/2014 1,020.00p 1,023.87p 1,006.00p 1,011.00p 18858
25/07/2014 988.00p 1,026.00p 988.00p 1,006.00p 38432
24/07/2014 950.00p 1,000.83p 930.00p 1,000.00p 376405
23/07/2014 921.00p 945.00p 921.00p 935.50p 26053
22/07/2014 935.00p 943.00p 925.00p 925.00p 28068
21/07/2014 933.00p 940.00p 924.33p 935.00p 19566
18/07/2014 929.50p 933.00p 925.00p 930.00p 13746
17/07/2014 934.50p 939.00p 920.00p 928.50p 55089
16/07/2014 955.00p 955.00p 927.00p 927.50p 40280
15/07/2014 937.50p 949.50p 936.00p 938.00p 8487
14/07/2014 940.00p 955.00p 927.50p 940.00p 47668
11/07/2014 940.00p 950.00p 925.00p 927.50p 40265
10/07/2014 950.00p 950.00p 931.00p 940.50p 20396
09/07/2014 949.50p 950.11p 934.22p 945.00p 48156
08/07/2014 938.00p 947.50p 937.50p 946.50p 22519
07/07/2014 950.00p 950.00p 935.00p 935.00p 11316
04/07/2014 950.00p 950.00p 939.50p 947.00p 45647
03/07/2014 925.00p 945.50p 911.82p 939.50p 91400
02/07/2014 955.50p 971.48p 870.00p 919.50p 164128
01/07/2014 965.50p 979.00p 952.00p 955.50p 27175
30/06/2014 988.00p 1,009.50p 965.00p 965.00p 11236
27/06/2014 997.50p 1,009.85p 987.50p 987.50p 17665
26/06/2014 1,005.00p 1,015.92p 990.00p 995.00p 12676
25/06/2014 1,025.00p 1,025.00p 1,000.00p 1,010.00p 8860
24/06/2014 1,012.00p 1,025.00p 1,000.00p 1,001.00p 27991
23/06/2014 1,012.00p 1,026.40p 1,006.00p 1,006.00p 17810
20/06/2014 1,014.00p 1,023.90p 1,002.40p 1,016.00p 8617
19/06/2014 1,016.00p 1,032.20p 1,004.00p 1,004.00p 31239
18/06/2014 1,030.00p 1,033.00p 1,012.10p 1,019.00p 11350
17/06/2014 1,030.00p 1,044.00p 1,022.00p 1,022.00p 184818
16/06/2014 1,045.00p 1,050.00p 1,028.00p 1,028.00p 44801
13/06/2014 1,048.00p 1,058.00p 1,045.00p 1,045.00p 5702
12/06/2014 1,054.00p 1,061.00p 1,045.00p 1,052.00p 13261
11/06/2014 1,071.00p 1,076.62p 1,046.00p 1,060.00p 14301
10/06/2014 1,063.00p 1,070.03p 1,057.00p 1,069.00p 5557
09/06/2014 1,080.00p 1,080.00p 1,056.00p 1,060.00p 33767
06/06/2014 1,062.00p 1,080.00p 1,060.00p 1,072.00p 23716
05/06/2014 1,069.00p 1,070.00p 1,051.00p 1,061.00p 25208
04/06/2014 1,051.00p 1,072.00p 1,051.00p 1,062.00p 122679
03/06/2014 1,070.00p 1,070.00p 1,051.00p 1,070.00p 11223
02/06/2014 1,070.00p 1,070.00p 1,050.00p 1,069.00p 12772
30/05/2014 1,060.00p 1,070.00p 1,052.00p 1,063.50p 13866
29/05/2014 1,075.00p 1,075.00p 1,056.00p 1,056.00p 78236
28/05/2014 1,068.00p 1,075.00p 1,054.46p 1,064.00p 16570
27/05/2014 1,070.00p 1,070.00p 1,050.00p 1,064.00p 16707
23/05/2014 1,036.00p 1,060.00p 1,035.00p 1,060.00p 19974
22/05/2014 1,067.00p 1,067.00p 1,037.00p 1,050.00p 18424
21/05/2014 1,040.00p 1,067.00p 1,037.00p 1,041.00p 8959
20/05/2014 1,055.00p 1,059.00p 1,035.00p 1,053.50p 14880
19/05/2014 1,058.00p 1,074.50p 1,055.00p 1,055.00p 24366
16/05/2014 1,079.00p 1,081.50p 1,058.00p 1,067.00p 11724
15/05/2014 1,087.00p 1,087.00p 1,068.00p 1,077.00p 25881
14/05/2014 1,086.00p 1,086.00p 1,075.00p 1,075.00p 12354
13/05/2014 1,078.00p 1,086.00p 1,075.00p 1,080.00p 52596
12/05/2014 1,087.00p 1,087.00p 1,060.00p 1,075.00p 22814
09/05/2014 1,080.00p 1,085.00p 1,070.50p 1,074.50p 51309
08/05/2014 1,078.00p 1,086.00p 1,075.00p 1,078.00p 26747
07/05/2014 1,080.00p 1,085.00p 1,071.00p 1,075.00p 69319
06/05/2014 1,085.00p 1,102.00p 1,080.00p 1,089.00p 20082
02/05/2014 1,070.00p 1,109.00p 1,067.50p 1,081.00p 21120
01/05/2014 1,065.00p 1,085.00p 1,060.50p 1,070.50p 95475
30/04/2014 1,075.00p 1,075.00p 1,045.00p 1,065.00p 47147
29/04/2014 1,071.00p 1,080.00p 1,067.00p 1,070.00p 7025
28/04/2014 1,056.00p 1,074.00p 1,055.00p 1,068.00p 14895
25/04/2014 1,066.00p 1,075.00p 1,056.00p 1,060.00p 18132
24/04/2014 1,040.00p 1,081.39p 1,033.00p 1,075.00p 21737
23/04/2014 1,020.00p 1,036.00p 1,016.38p 1,033.00p 14739
22/04/2014 1,014.00p 1,020.20p 1,002.15p 1,020.00p 10127
17/04/2014 1,010.00p 1,010.65p 996.89p 1,007.00p 8024
16/04/2014 999.00p 1,010.00p 992.00p 1,010.00p 46458
15/04/2014 992.50p 1,005.47p 986.20p 1,005.00p 19445
14/04/2014 990.50p 1,001.00p 990.50p 995.00p 145976
11/04/2014 1,010.00p 1,010.00p 989.00p 1,001.00p 21689
10/04/2014 1,006.00p 1,010.00p 1,000.00p 1,000.00p 6945
09/04/2014 988.50p 1,002.50p 985.00p 1,000.00p 11096
08/04/2014 980.00p 999.50p 979.75p 986.00p 13052
07/04/2014 990.50p 996.00p 979.63p 983.50p 36378
04/04/2014 1,000.00p 1,010.00p 978.50p 981.00p 44540
03/04/2014 982.50p 1,010.00p 979.95p 1,010.00p 339620
02/04/2014 988.00p 1,005.00p 975.07p 980.00p 130496
01/04/2014 1,002.00p 1,010.00p 985.00p 996.50p 29416
31/03/2014 1,010.00p 1,022.46p 1,000.00p 1,000.00p 32583
28/03/2014 992.50p 1,007.10p 986.40p 1,000.00p 18258
27/03/2014 993.50p 1,000.00p 976.03p 1,000.00p 35782
26/03/2014 982.50p 984.50p 970.50p 979.00p 101690
25/03/2014 991.00p 1,002.00p 981.50p 984.00p 49026
24/03/2014 972.00p 1,000.00p 967.37p 985.00p 55573
21/03/2014 1,001.00p 1,010.00p 950.00p 970.00p 35518
20/03/2014 1,025.00p 1,030.75p 1,000.00p 1,006.00p 37161
19/03/2014 1,055.00p 1,055.00p 1,010.00p 1,025.00p 46105
18/03/2014 1,117.00p 1,133.25p 1,041.00p 1,047.00p 65730
17/03/2014 1,144.00p 1,159.00p 1,117.00p 1,124.00p 127359
14/03/2014 1,149.39p 1,159.00p 1,143.00p 1,150.50p 14524
13/03/2014 1,159.00p 1,161.74p 1,143.00p 1,143.00p 22495
12/03/2014 1,154.00p 1,165.00p 1,152.00p 1,158.00p 15667
11/03/2014 1,173.00p 1,174.00p 1,151.00p 1,165.00p 10141
10/03/2014 1,169.90p 1,169.90p 1,151.00p 1,169.00p 6616
07/03/2014 1,152.00p 1,172.00p 1,152.00p 1,166.00p 19762
06/03/2014 1,155.00p 1,164.50p 1,136.00p 1,164.50p 13080
05/03/2014 1,150.00p 1,155.00p 1,144.07p 1,152.00p 25320
04/03/2014 1,141.00p 1,156.80p 1,130.00p 1,140.00p 25126
03/03/2014 1,151.00p 1,174.00p 1,130.00p 1,130.00p 15532
28/02/2014 1,170.00p 1,179.00p 1,159.00p 1,159.00p 6753
27/02/2014 1,163.00p 1,165.54p 1,159.00p 1,160.00p 8375
26/02/2014 1,183.00p 1,192.00p 1,167.90p 1,169.50p 8365
25/02/2014 1,166.00p 1,185.00p 1,162.00p 1,172.50p 18600
24/02/2014 1,176.00p 1,180.11p 1,162.00p 1,162.00p 14456
21/02/2014 1,176.00p 1,197.00p 1,175.00p 1,180.50p 11855
20/02/2014 1,189.00p 1,198.90p 1,175.00p 1,178.00p 16465
19/02/2014 1,194.00p 1,198.90p 1,190.00p 1,194.00p 64586
18/02/2014 1,193.00p 1,198.00p 1,193.00p 1,196.00p 10711
17/02/2014 1,198.20p 1,200.00p 1,193.48p 1,196.00p 8919
14/02/2014 1,200.00p 1,204.00p 1,194.00p 1,200.00p 14709
13/02/2014 1,197.00p 1,200.00p 1,191.00p 1,200.00p 12816
12/02/2014 1,191.00p 1,200.00p 1,190.00p 1,200.00p 19706
11/02/2014 1,188.00p 1,199.00p 1,185.00p 1,195.00p 20794

*Close Price adjusted for both dividends and splits