Shares Magazine
1,350.00p-20.00 (-1.46%)14 Jul 2025, 17:00
Nichols PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 14, 2025 | 1370.00p | 1440.00p | 1335.00p | 1350.00p | 19,837 |
| Jul 11, 2025 | 1390.00p | 1434.33p | 1355.00p | 1370.00p | 25,174 |
| Jul 10, 2025 | 1455.00p | 1465.00p | 1385.00p | 1415.00p | 16,757 |
| Jul 9, 2025 | 1420.00p | 1480.00p | 1410.00p | 1425.00p | 50,977 |
| Jul 8, 2025 | 1410.00p | 1445.00p | 1380.00p | 1445.00p | 61,045 |
| Jul 7, 2025 | 1425.00p | 1470.00p | 1390.00p | 1390.00p | 22,114 |
| Jul 4, 2025 | 1465.00p | 1471.00p | 1435.00p | 1465.00p | 27,245 |
| Jul 3, 2025 | 1430.00p | 1470.00p | 1380.50p | 1440.00p | 38,191 |
| Jul 2, 2025 | 1420.00p | 1445.00p | 1377.18p | 1430.00p | 42,901 |
| Jul 1, 2025 | 1380.00p | 1445.00p | 1370.00p | 1410.00p | 33,234 |
| Jun 30, 2025 | 1360.00p | 1445.00p | 1355.00p | 1380.00p | 55,986 |
| Jun 27, 2025 | 1385.00p | 1417.25p | 1381.25p | 1385.00p | 37,056 |
| Jun 26, 2025 | 1420.00p | 1445.00p | 1355.00p | 1385.00p | 21,499 |
| Jun 25, 2025 | 1385.00p | 1430.00p | 1364.00p | 1385.00p | 34,837 |
| Jun 24, 2025 | 1365.00p | 1435.00p | 1355.00p | 1355.00p | 73,715 |
| Jun 23, 2025 | 1385.00p | 1387.00p | 1365.00p | 1385.00p | 39,264 |
| Jun 20, 2025 | 1395.00p | 1450.00p | 1370.00p | 1395.00p | 9,997 |
| Jun 19, 2025 | 1395.00p | 1450.00p | 1375.35p | 1395.00p | 11,079 |
| Jun 18, 2025 | 1415.00p | 1415.00p | 1380.70p | 1385.00p | 11,550 |
| Jun 17, 2025 | 1400.00p | 1420.50p | 1390.02p | 1400.00p | 67,324 |
| Jun 16, 2025 | 1420.00p | 1435.00p | 1355.00p | 1405.00p | 11,922 |
| Jun 13, 2025 | 1430.00p | 1445.00p | 1365.00p | 1410.00p | 28,522 |
| Jun 12, 2025 | 1385.00p | 1403.60p | 1365.00p | 1385.00p | 18,387 |
| Jun 11, 2025 | 1385.00p | 1420.00p | 1370.40p | 1385.00p | 20,251 |
| Jun 10, 2025 | 1370.00p | 1445.00p | 1370.00p | 1375.00p | 10,215 |
| Jun 9, 2025 | 1375.00p | 1405.00p | 1350.00p | 1380.00p | 24,813 |
| Jun 6, 2025 | 1390.00p | 1405.00p | 1350.00p | 1365.00p | 32,854 |
| Jun 5, 2025 | 1415.00p | 1430.00p | 1395.00p | 1400.00p | 17,619 |
| Jun 4, 2025 | 1395.00p | 1470.00p | 1380.00p | 1400.00p | 37,298 |
| Jun 3, 2025 | 1400.00p | 1428.66p | 1395.00p | 1415.00p | 19,794 |
| Jun 2, 2025 | 1365.00p | 1416.00p | 1340.00p | 1390.00p | 47,455 |
| May 30, 2025 | 1310.00p | 1400.00p | 1300.00p | 1400.00p | 83,252 |
| May 29, 2025 | 1285.00p | 1325.00p | 1275.00p | 1325.00p | 22,166 |
| May 28, 2025 | 1260.00p | 1285.00p | 1245.00p | 1285.00p | 58,547 |
| May 27, 2025 | 1260.00p | 1280.00p | 1225.00p | 1260.00p | 35,652 |
| May 23, 2025 | 1260.00p | 1275.00p | 1225.00p | 1275.00p | 22,055 |
| May 22, 2025 | 1260.00p | 1270.00p | 1233.00p | 1270.00p | 5,416 |
| May 21, 2025 | 1230.00p | 1265.00p | 1230.00p | 1245.00p | 27,360 |
| May 20, 2025 | 1255.00p | 1265.00p | 1230.00p | 1250.00p | 20,757 |
| May 19, 2025 | 1255.00p | 1285.00p | 1225.00p | 1245.00p | 23,494 |
| May 16, 2025 | 1260.00p | 1320.00p | 1250.00p | 1260.00p | 20,437 |
| May 15, 2025 | 1260.00p | 1291.85p | 1255.00p | 1255.00p | 18,916 |
| May 14, 2025 | 1285.00p | 1290.00p | 1260.00p | 1260.00p | 13,866 |
| May 13, 2025 | 1285.00p | 1290.00p | 1267.40p | 1290.00p | 54,299 |
| May 12, 2025 | 1280.00p | 1305.00p | 1275.00p | 1285.00p | 26,572 |
| May 9, 2025 | 1280.00p | 1310.00p | 1280.00p | 1300.00p | 7,123 |
| May 8, 2025 | 1300.00p | 1335.00p | 1267.80p | 1305.00p | 6,155 |
| May 7, 2025 | 1260.00p | 1330.00p | 1200.00p | 1330.00p | 24,406 |
| May 6, 2025 | 1240.00p | 1270.00p | 1210.00p | 1265.00p | 22,368 |
| May 2, 2025 | 1220.00p | 1235.00p | 1217.47p | 1235.00p | 41,378 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Qinetiq Group PLC | 508.50 | 4.07 |
| Dowlais Group PLC | 71.30 | 3.71 |
| Just Group PLC | 129.00 | 3.20 |
| Hochschild Mining PLC | 288.60 | 2.85 |
| Hicl Infrastructure PLC | 123.20 | 2.67 |
| Baltic Classifieds Group PLC | 371.50 | 2.62 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Paypoint PLC | 780.00 | -5.34 |
| Auction Technology Group PLC | 470.50 | -4.95 |
| Spirax Group PLC | 6,020.00 | -2.59 |
| Bytes Technology Group PLC | 320.80 | -2.43 |
| Watches Of Switzerland Group PLC | 355.20 | -2.31 |
| Rhi Magnesita N.V. | 2,990.00 | -2.29 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.