Nichols (NICL) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
23/02/2010 368.00p 370.00p 361.00p 366.25p 69454
22/02/2010 358.00p 365.00p 354.75p 365.00p 15470
19/02/2010 354.25p 357.00p 349.95p 355.25p 7143
18/02/2010 355.00p 355.00p 350.48p 354.25p 8947
17/02/2010 345.00p 352.00p 345.00p 348.75p 56668
16/02/2010 345.00p 345.69p 338.44p 342.25p 6427
15/02/2010 352.75p 358.00p 351.50p 351.50p 1040
12/02/2010 347.75p 354.75p 345.65p 352.75p 18511
11/02/2010 343.75p 347.00p 343.75p 345.00p 2800
10/02/2010 343.50p 346.00p 341.50p 343.75p 4909
09/02/2010 343.00p 345.00p 336.00p 343.50p 6930
08/02/2010 340.00p 350.00p 336.39p 342.75p 17155
05/02/2010 335.00p 340.00p 330.07p 340.00p 18915
04/02/2010 336.00p 339.75p 335.00p 337.00p 14900
03/02/2010 335.00p 340.00p 335.00p 336.00p 34693
02/02/2010 338.00p 341.50p 335.00p 336.00p 34400
01/02/2010 342.25p 343.50p 335.00p 335.25p 19967
29/01/2010 339.75p 344.00p 337.95p 344.00p 25606
28/01/2010 335.00p 337.81p 320.25p 331.75p 15325
27/01/2010 350.00p 360.00p 332.25p 337.00p 36678
26/01/2010 340.00p 349.75p 333.60p 346.25p 30590
25/01/2010 338.00p 339.75p 333.00p 337.25p 14572
22/01/2010 330.00p 336.00p 311.80p 330.00p 499631
21/01/2010 310.00p 329.00p 298.90p 317.50p 55250
20/01/2010 302.50p 302.75p 298.90p 302.75p 1570
19/01/2010 302.50p 302.50p 302.50p 302.50p 0
18/01/2010 302.50p 310.00p 298.83p 302.50p 4000
15/01/2010 302.50p 309.00p 296.00p 302.50p 8168
14/01/2010 305.00p 309.00p 302.50p 302.50p 4500
13/01/2010 299.00p 304.00p 294.32p 300.00p 5050
12/01/2010 297.00p 308.00p 291.10p 299.00p 25783
11/01/2010 303.50p 309.00p 296.25p 302.75p 7650
08/01/2010 300.00p 309.00p 299.73p 303.50p 6335
07/01/2010 300.00p 305.00p 290.00p 300.00p 7911
06/01/2010 290.50p 293.00p 290.50p 293.00p 0
05/01/2010 293.00p 299.86p 287.30p 290.50p 3963
04/01/2010 301.00p 301.00p 292.32p 293.00p 7170
31/12/2009 302.50p 304.00p 301.00p 301.00p 3300
30/12/2009 300.25p 302.50p 300.00p 302.50p 4980
29/12/2009 312.00p 312.00p 306.00p 306.00p 5000
24/12/2009 305.00p 308.00p 300.00p 304.00p 5220
23/12/2009 299.00p 305.00p 296.99p 305.00p 16078
22/12/2009 297.00p 312.00p 297.00p 302.75p 22321
21/12/2009 308.00p 308.00p 298.65p 304.50p 9003
18/12/2009 303.00p 307.85p 295.40p 299.00p 10005
17/12/2009 290.00p 296.81p 288.00p 294.00p 14400
16/12/2009 294.00p 295.00p 290.00p 290.00p 9682
15/12/2009 291.00p 297.00p 286.26p 290.50p 18217
14/12/2009 283.00p 294.45p 283.00p 291.00p 7850
11/12/2009 296.00p 308.46p 296.00p 298.50p 18100
10/12/2009 302.75p 309.00p 299.00p 302.00p 17840
09/12/2009 310.00p 310.00p 298.35p 302.75p 1036
08/12/2009 303.00p 303.00p 303.00p 303.00p 7500
07/12/2009 308.00p 308.00p 295.50p 295.50p 11707
04/12/2009 310.00p 311.76p 308.00p 310.00p 12635
03/12/2009 312.00p 312.00p 303.96p 310.00p 30712
02/12/2009 306.00p 310.00p 304.00p 305.00p 6800
01/12/2009 307.50p 309.00p 295.00p 298.50p 3540
30/11/2009 304.50p 312.00p 304.00p 307.50p 13260
27/11/2009 307.00p 307.00p 295.65p 304.50p 2717
26/11/2009 312.00p 312.00p 305.66p 307.00p 10900
25/11/2009 310.00p 311.00p 305.77p 307.50p 5922
24/11/2009 313.00p 313.00p 303.75p 310.00p 10642
23/11/2009 302.00p 310.00p 291.80p 307.50p 45992
20/11/2009 298.00p 300.00p 293.25p 297.00p 10850
19/11/2009 297.50p 303.00p 297.50p 299.00p 3250
18/11/2009 297.50p 300.00p 297.50p 297.50p 3892
17/11/2009 300.00p 300.00p 295.85p 297.50p 8300
16/11/2009 295.00p 300.00p 292.04p 295.00p 4062
13/11/2009 292.75p 299.06p 291.76p 295.00p 6765
12/11/2009 290.50p 295.70p 287.91p 292.75p 4850
11/11/2009 295.00p 296.00p 286.76p 290.50p 10771
10/11/2009 288.00p 289.50p 288.00p 289.50p 17186
09/11/2009 273.00p 273.00p 272.00p 272.00p 24157
06/11/2009 280.00p 282.00p 275.00p 280.75p 13700
05/11/2009 287.50p 287.50p 286.00p 286.00p 750
04/11/2009 301.00p 301.00p 280.00p 287.50p 24757
03/11/2009 295.00p 295.00p 293.50p 293.50p 0
02/11/2009 292.50p 295.00p 292.50p 295.00p 7778
30/10/2009 295.00p 295.00p 292.50p 292.50p 18869
29/10/2009 290.00p 295.00p 290.00p 295.00p 13326
28/10/2009 299.50p 299.50p 297.50p 297.50p 12850
27/10/2009 300.00p 300.00p 299.50p 299.50p 3370
26/10/2009 301.50p 301.50p 300.00p 300.00p 2939
23/10/2009 300.00p 301.50p 300.00p 301.50p 32095
22/10/2009 301.50p 301.50p 300.00p 300.00p 3895
21/10/2009 293.50p 301.50p 293.50p 301.50p 27994
20/10/2009 300.00p 300.00p 290.00p 293.50p 36145
19/10/2009 292.50p 292.50p 292.50p 292.50p 4500
16/10/2009 295.00p 295.00p 292.50p 292.50p 11646
15/10/2009 307.50p 307.50p 300.00p 300.00p 8564
14/10/2009 307.50p 307.50p 307.50p 307.50p 21972
13/10/2009 302.00p 307.50p 302.00p 307.50p 4697
12/10/2009 300.50p 306.50p 300.50p 306.50p 28465
09/10/2009 303.00p 303.00p 300.50p 300.50p 8197
08/10/2009 296.00p 300.50p 296.00p 300.50p 8148
07/10/2009 300.00p 300.00p 300.00p 300.00p 24452
06/10/2009 300.00p 305.00p 300.00p 305.00p 28493
05/10/2009 290.00p 290.00p 290.00p 287.50p 2000
02/10/2009 282.00p 285.00p 280.00p 285.00p 4000
01/10/2009 296.00p 296.00p 291.50p 291.50p 8175
30/09/2009 284.00p 290.50p 284.00p 290.50p 3300
29/09/2009 280.00p 284.00p 280.00p 284.00p 7250
28/09/2009 290.00p 290.00p 280.00p 280.00p 19222
25/09/2009 292.50p 292.50p 292.50p 292.50p 1000
24/09/2009 300.00p 300.00p 292.50p 292.50p 10000
23/09/2009 291.50p 300.00p 291.50p 300.00p 2702
22/09/2009 284.00p 291.50p 284.00p 291.50p 7054
21/09/2009 282.50p 287.00p 282.50p 287.00p 5700

*Close Price adjusted for both dividends and splits