Nichols (NICL) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
26/09/2011 539.45p 539.45p 533.50p 533.50p 1000
23/09/2011 525.00p 541.00p 525.00p 533.00p 6888
22/09/2011 530.00p 531.00p 523.44p 531.00p 4494
21/09/2011 525.75p 530.00p 523.29p 527.50p 331372
20/09/2011 530.00p 530.00p 514.83p 526.00p 6141
19/09/2011 520.67p 528.00p 520.67p 521.50p 37201
16/09/2011 525.00p 525.00p 516.36p 520.00p 2732
15/09/2011 515.50p 534.50p 515.00p 520.00p 17418
14/09/2011 520.00p 534.22p 520.00p 525.00p 4722
13/09/2011 525.00p 529.57p 516.75p 526.00p 8171
12/09/2011 530.50p 543.98p 522.00p 522.00p 7871
09/09/2011 545.90p 547.00p 539.25p 539.25p 6068
08/09/2011 534.50p 540.00p 531.50p 539.00p 4007
07/09/2011 511.83p 529.37p 511.83p 527.00p 4317
06/09/2011 521.00p 521.00p 512.21p 513.50p 7184
05/09/2011 520.00p 522.00p 510.00p 515.00p 2980
02/09/2011 529.65p 531.00p 521.00p 529.00p 6538
01/09/2011 529.50p 533.00p 510.89p 533.00p 7193
31/08/2011 515.50p 523.00p 510.00p 523.00p 9337
30/08/2011 518.50p 525.90p 515.00p 520.00p 6380
26/08/2011 523.00p 523.53p 518.00p 518.00p 6481
25/08/2011 529.50p 538.43p 523.10p 528.75p 6533
24/08/2011 530.00p 530.00p 525.00p 526.25p 11744
23/08/2011 520.50p 520.61p 520.00p 520.00p 6045
22/08/2011 521.09p 533.00p 521.09p 530.00p 475
19/08/2011 520.00p 530.00p 518.00p 530.00p 7041
18/08/2011 530.00p 544.00p 520.50p 528.00p 9293
17/08/2011 539.75p 540.00p 531.40p 539.50p 8644
16/08/2011 535.00p 539.75p 530.00p 535.00p 42000
15/08/2011 541.00p 546.60p 530.00p 541.50p 12255
12/08/2011 545.79p 545.79p 537.00p 541.00p 5674
11/08/2011 553.00p 553.00p 530.50p 538.50p 10575
10/08/2011 533.00p 548.27p 530.00p 530.00p 4764
09/08/2011 532.00p 550.97p 526.00p 532.50p 24749
08/08/2011 538.00p 548.00p 529.26p 534.00p 16630
05/08/2011 550.00p 553.00p 511.44p 539.00p 38026
04/08/2011 552.00p 578.35p 550.00p 555.25p 27604
03/08/2011 533.78p 547.67p 529.59p 538.50p 8990
02/08/2011 543.76p 555.86p 538.96p 542.25p 14615
01/08/2011 551.00p 553.73p 540.00p 540.00p 3220
29/07/2011 540.50p 552.50p 535.00p 549.00p 7207
28/07/2011 546.50p 546.75p 540.00p 540.00p 13613
27/07/2011 547.00p 561.56p 546.00p 557.50p 5393
26/07/2011 565.00p 565.00p 545.00p 545.00p 17813
25/07/2011 562.00p 571.00p 556.00p 565.75p 56174
22/07/2011 555.00p 570.00p 550.50p 570.00p 30945
21/07/2011 562.00p 573.50p 562.00p 573.25p 234562
20/07/2011 570.00p 575.00p 560.00p 562.00p 145230
19/07/2011 573.50p 584.50p 570.00p 577.25p 5931
18/07/2011 573.00p 584.00p 573.00p 579.00p 12414
15/07/2011 574.50p 575.00p 571.00p 573.75p 33625
14/07/2011 564.07p 574.50p 564.07p 572.50p 6448
13/07/2011 562.00p 575.00p 562.00p 565.25p 7983
12/07/2011 565.00p 574.43p 565.00p 569.00p 15076
11/07/2011 549.50p 577.00p 549.50p 577.00p 20260
08/07/2011 561.63p 562.65p 551.00p 556.75p 19431
07/07/2011 560.50p 560.50p 551.04p 554.75p 9564
06/07/2011 550.00p 557.12p 550.00p 554.75p 37963
05/07/2011 555.00p 555.00p 546.00p 547.50p 12217
04/07/2011 555.00p 555.00p 545.00p 552.75p 10352
01/07/2011 554.50p 558.00p 537.71p 558.00p 19579
30/06/2011 554.50p 554.50p 547.25p 547.25p 7683
29/06/2011 541.31p 553.50p 541.31p 547.50p 3972
28/06/2011 550.00p 550.40p 540.00p 540.00p 5288
27/06/2011 553.50p 554.50p 549.04p 549.75p 5737
24/06/2011 549.50p 554.65p 546.50p 546.50p 6227
23/06/2011 550.50p 554.00p 546.00p 546.00p 16550
22/06/2011 551.00p 560.00p 550.00p 557.75p 13880
21/06/2011 550.50p 558.15p 550.50p 550.50p 4116
20/06/2011 550.00p 558.50p 542.89p 549.00p 7217
17/06/2011 555.00p 557.50p 551.28p 553.75p 46811
16/06/2011 565.00p 567.50p 555.00p 557.50p 13275
15/06/2011 567.00p 575.50p 566.42p 575.50p 3368
14/06/2011 570.50p 570.50p 559.50p 559.50p 21008
13/06/2011 550.50p 573.00p 550.50p 563.25p 12862
10/06/2011 561.19p 562.00p 550.80p 556.25p 3955
09/06/2011 560.00p 562.62p 554.50p 555.00p 9321
08/06/2011 568.50p 576.00p 565.00p 565.00p 13460
07/06/2011 572.00p 590.00p 568.00p 572.75p 39502
06/06/2011 569.50p 578.00p 557.32p 578.00p 17024
03/06/2011 565.00p 574.63p 553.04p 557.75p 29443
02/06/2011 554.50p 563.00p 549.91p 560.00p 22016
01/06/2011 558.00p 570.00p 545.00p 552.50p 17622
31/05/2011 542.00p 574.32p 542.00p 562.50p 38479
27/05/2011 545.00p 550.54p 531.10p 533.50p 15579
26/05/2011 537.00p 551.67p 530.00p 537.75p 27473
25/05/2011 542.50p 542.50p 534.53p 535.75p 5506
24/05/2011 538.00p 540.00p 529.87p 537.25p 24921
23/05/2011 535.00p 540.00p 528.80p 534.25p 9388
20/05/2011 530.25p 535.00p 530.25p 531.75p 11083
19/05/2011 536.09p 538.50p 528.50p 531.25p 8095
18/05/2011 530.00p 536.75p 527.50p 529.50p 14400
17/05/2011 525.50p 535.00p 525.00p 530.75p 6534
16/05/2011 524.00p 525.05p 519.75p 523.00p 18484
13/05/2011 527.25p 527.25p 523.00p 523.00p 6608
12/05/2011 520.00p 523.25p 519.50p 522.00p 3200
11/05/2011 520.50p 526.35p 516.67p 521.75p 6646
10/05/2011 522.00p 526.50p 520.00p 524.75p 6787
09/05/2011 522.50p 528.10p 521.50p 522.75p 13524
06/05/2011 516.00p 530.00p 516.00p 518.50p 22171
05/05/2011 517.00p 525.00p 510.30p 515.00p 64673
04/05/2011 509.50p 517.00p 502.00p 517.00p 27648
03/05/2011 484.00p 499.75p 477.20p 499.75p 74322
28/04/2011 480.25p 495.00p 480.00p 487.50p 21248
27/04/2011 494.20p 494.74p 487.28p 489.75p 4931
26/04/2011 485.25p 492.65p 485.00p 490.00p 28068
21/04/2011 485.25p 492.68p 482.40p 482.50p 4176
20/04/2011 485.10p 492.37p 485.10p 492.37p 640
19/04/2011 490.25p 493.50p 485.00p 485.00p 9898
18/04/2011 490.26p 499.84p 490.00p 493.00p 2160
15/04/2011 490.25p 490.25p 490.00p 490.00p 5196
14/04/2011 490.25p 493.75p 487.38p 490.00p 13570
13/04/2011 495.00p 498.54p 485.10p 495.13p 10977
12/04/2011 490.00p 494.39p 483.37p 488.88p 5979
11/04/2011 485.00p 485.00p 475.00p 484.88p 29123
08/04/2011 483.00p 495.00p 483.00p 487.50p 9114
07/04/2011 493.00p 493.95p 484.00p 485.00p 42862
06/04/2011 491.70p 491.70p 481.25p 488.00p 8483
05/04/2011 490.00p 492.43p 480.25p 487.62p 30535
04/04/2011 475.25p 487.50p 475.00p 480.25p 17468
01/04/2011 484.75p 484.75p 467.75p 474.88p 79759
31/03/2011 487.00p 487.00p 465.00p 467.50p 20626
30/03/2011 482.90p 483.00p 475.00p 480.00p 8500
29/03/2011 486.35p 487.00p 467.19p 480.00p 18426
28/03/2011 472.00p 487.29p 467.50p 481.37p 19290
25/03/2011 465.00p 467.90p 461.00p 462.50p 12773
24/03/2011 453.00p 460.00p 450.00p 457.50p 10680
23/03/2011 440.00p 449.26p 437.72p 438.00p 72798
22/03/2011 435.00p 440.00p 431.27p 437.50p 13791
21/03/2011 440.00p 440.00p 435.00p 439.13p 34318
18/03/2011 435.00p 448.50p 432.50p 432.50p 69409
17/03/2011 435.00p 435.97p 430.00p 430.00p 78234
16/03/2011 434.75p 434.75p 422.00p 422.00p 20731
15/03/2011 425.00p 434.50p 400.00p 410.00p 33233
14/03/2011 435.00p 441.34p 428.75p 428.75p 46242
11/03/2011 448.34p 448.34p 435.00p 442.37p 27187
10/03/2011 450.25p 450.25p 430.00p 441.13p 67179
09/03/2011 450.00p 461.37p 440.00p 440.00p 9489
08/03/2011 465.25p 465.33p 450.00p 457.38p 20909
07/03/2011 465.00p 477.42p 463.95p 465.00p 25755
04/03/2011 468.25p 480.26p 465.00p 472.38p 18308
03/03/2011 470.00p 474.88p 467.50p 467.50p 11759
02/03/2011 470.25p 480.76p 465.00p 465.00p 8817
01/03/2011 476.42p 479.75p 468.64p 479.75p 13685
28/02/2011 470.25p 477.00p 468.00p 468.00p 10311
25/02/2011 478.44p 478.79p 470.25p 475.12p 7372
24/02/2011 490.25p 492.25p 475.00p 475.00p 37191
23/02/2011 490.00p 504.50p 482.00p 494.88p 12752
22/02/2011 489.03p 493.15p 480.00p 493.00p 28583
21/02/2011 489.75p 490.00p 475.25p 490.00p 92997
18/02/2011 478.44p 488.24p 475.00p 482.50p 13200
17/02/2011 473.88p 486.91p 473.88p 482.50p 9238
16/02/2011 479.07p 479.75p 465.14p 472.00p 12310
15/02/2011 474.00p 479.60p 471.50p 472.00p 12460
14/02/2011 473.20p 473.20p 460.60p 472.00p 8834
11/02/2011 466.00p 472.23p 462.50p 463.50p 22271
10/02/2011 465.25p 472.50p 460.74p 462.50p 25863
09/02/2011 466.75p 472.56p 465.00p 465.00p 5366
08/02/2011 467.50p 474.50p 465.75p 470.00p 27032
07/02/2011 465.00p 475.00p 465.00p 475.00p 14188
04/02/2011 472.25p 474.75p 460.00p 460.00p 6724
03/02/2011 478.75p 478.75p 460.00p 460.00p 10571
02/02/2011 470.75p 482.88p 465.00p 465.50p 17880
01/02/2011 477.50p 480.03p 470.00p 476.00p 12658
31/01/2011 477.50p 483.38p 475.00p 477.50p 8152
28/01/2011 480.00p 480.25p 470.00p 477.50p 11634
27/01/2011 468.25p 477.66p 465.00p 470.00p 7834
26/01/2011 472.75p 480.00p 461.68p 480.00p 11855
25/01/2011 473.25p 482.51p 465.00p 465.00p 18748
24/01/2011 478.00p 484.81p 472.00p 480.00p 11761
21/01/2011 477.50p 482.18p 472.00p 480.00p 11213
20/01/2011 480.00p 490.95p 480.00p 487.00p 12604
19/01/2011 495.00p 495.15p 482.00p 495.00p 18358
18/01/2011 485.00p 491.85p 480.00p 485.00p 6949
17/01/2011 484.25p 492.71p 480.68p 483.00p 14357
14/01/2011 492.00p 494.04p 486.00p 492.00p 9022
13/01/2011 493.00p 496.77p 486.29p 493.00p 13320
12/01/2011 495.00p 495.15p 480.25p 495.00p 15380
11/01/2011 495.00p 495.00p 489.82p 495.00p 9334
10/01/2011 495.00p 495.00p 481.71p 493.00p 5624
07/01/2011 492.75p 495.00p 478.25p 495.00p 14637
06/01/2011 485.00p 500.00p 477.00p 478.00p 155787
05/01/2011 450.00p 450.67p 445.00p 450.00p 122395
04/01/2011 445.00p 454.00p 445.00p 450.00p 10953
31/12/2010 448.25p 455.75p 446.15p 451.50p 6726
30/12/2010 455.50p 459.75p 448.25p 456.50p 1894
29/12/2010 455.75p 459.12p 447.27p 455.50p 3610
24/12/2010 452.50p 455.75p 448.97p 455.75p 1000
23/12/2010 455.00p 457.82p 450.64p 452.50p 2846
22/12/2010 450.00p 456.25p 450.00p 455.00p 10422
21/12/2010 450.00p 457.30p 444.48p 450.00p 12540
20/12/2010 450.00p 459.38p 445.00p 447.50p 26064
17/12/2010 452.75p 465.50p 450.00p 450.00p 23016
16/12/2010 457.25p 468.70p 452.50p 452.50p 12785
15/12/2010 470.00p 470.00p 457.88p 461.00p 19290
14/12/2010 466.75p 470.00p 455.33p 470.00p 12908
13/12/2010 455.00p 462.75p 455.00p 459.50p 6000
10/12/2010 452.25p 469.60p 452.25p 455.00p 17953
09/12/2010 470.00p 470.14p 452.25p 470.00p 18405
08/12/2010 470.00p 470.00p 454.25p 469.25p 1630

*Close Price adjusted for both dividends and splits