Shares Magazine
1,410.00p+25.00 (+1.81%)13 Jun 2025, 17:15
Nichols PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 23, 2025 | 1175.00p | 1225.00p | 1164.05p | 1220.00p | 29,384 |
| Apr 22, 2025 | 1190.00p | 1220.00p | 1165.00p | 1205.00p | 33,240 |
| Apr 17, 2025 | 1200.00p | 1216.00p | 1177.00p | 1205.00p | 80,848 |
| Apr 16, 2025 | 1200.00p | 1220.00p | 1135.00p | 1205.00p | 27,149 |
| Apr 15, 2025 | 1185.00p | 1210.00p | 1161.00p | 1200.00p | 17,743 |
| Apr 14, 2025 | 1175.00p | 1220.00p | 1160.00p | 1205.00p | 13,812 |
| Apr 11, 2025 | 1215.00p | 1215.60p | 1150.00p | 1180.00p | 8,211 |
| Apr 10, 2025 | 1180.00p | 1220.00p | 1160.00p | 1185.00p | 14,826 |
| Apr 9, 2025 | 1145.00p | 1170.00p | 1136.60p | 1170.00p | 22,382 |
| Apr 8, 2025 | 1145.00p | 1200.00p | 1125.00p | 1140.00p | 63,156 |
| Apr 7, 2025 | 1145.00p | 1195.00p | 1115.00p | 1125.00p | 28,068 |
| Apr 4, 2025 | 1245.00p | 1260.00p | 1150.00p | 1150.00p | 45,509 |
| Apr 3, 2025 | 1285.00p | 1285.00p | 1250.00p | 1250.00p | 72,162 |
| Apr 2, 2025 | 1325.00p | 1325.00p | 1275.00p | 1275.00p | 10,146 |
| Apr 1, 2025 | 1290.00p | 1291.98p | 1275.00p | 1285.00p | 26,530 |
| Mar 31, 2025 | 1275.00p | 1290.00p | 1272.40p | 1290.00p | 24,809 |
| Mar 28, 2025 | 1290.00p | 1300.00p | 1276.60p | 1285.00p | 20,093 |
| Mar 27, 2025 | 1345.00p | 1350.00p | 1275.00p | 1290.00p | 21,871 |
| Mar 26, 2025 | 1290.00p | 1295.00p | 1271.00p | 1290.00p | 18,494 |
| Mar 25, 2025 | 1290.00p | 1350.00p | 1270.00p | 1285.00p | 31,335 |
| Mar 24, 2025 | 1315.00p | 1340.00p | 1290.00p | 1290.00p | 27,476 |
| Mar 21, 2025 | 1310.00p | 1331.08p | 1300.00p | 1310.00p | 47,541 |
| Mar 20, 2025 | 1305.00p | 1350.00p | 1300.00p | 1310.00p | 17,424 |
| Mar 19, 2025 | 1365.00p | 1385.00p | 1315.00p | 1315.00p | 91,268 |
| Mar 18, 2025 | 1335.00p | 1365.00p | 1313.00p | 1365.00p | 28,575 |
| Mar 17, 2025 | 1340.00p | 1340.00p | 1295.13p | 1335.00p | 29,984 |
| Mar 14, 2025 | 1305.00p | 1330.00p | 1295.00p | 1330.00p | 17,264 |
| Mar 13, 2025 | 1300.00p | 1325.00p | 1297.40p | 1305.00p | 29,402 |
| Mar 12, 2025 | 1330.00p | 1340.00p | 1280.00p | 1290.00p | 21,692 |
| Mar 11, 2025 | 1315.00p | 1330.00p | 1260.00p | 1320.00p | 33,518 |
| Mar 10, 2025 | 1280.00p | 1310.00p | 1275.00p | 1310.00p | 34,198 |
| Mar 7, 2025 | 1280.00p | 1300.00p | 1263.75p | 1280.00p | 18,296 |
| Mar 6, 2025 | 1300.00p | 1330.00p | 1276.25p | 1290.00p | 20,137 |
| Mar 5, 2025 | 1295.00p | 1329.96p | 1283.80p | 1300.00p | 70,119 |
| Mar 4, 2025 | 1295.00p | 1325.00p | 1295.00p | 1300.00p | 23,953 |
| Mar 3, 2025 | 1300.00p | 1315.00p | 1275.00p | 1295.00p | 28,782 |
| Feb 28, 2025 | 1300.00p | 1330.00p | 1300.00p | 1300.00p | 13,277 |
| Feb 27, 2025 | 1305.00p | 1330.00p | 1300.00p | 1310.00p | 24,020 |
| Feb 26, 2025 | 1300.00p | 1320.00p | 1300.00p | 1315.00p | 28,012 |
| Feb 25, 2025 | 1315.00p | 1330.00p | 1299.00p | 1310.00p | 21,296 |
| Feb 24, 2025 | 1290.00p | 1335.00p | 1285.00p | 1305.00p | 39,994 |
| Feb 21, 2025 | 1300.00p | 1310.00p | 1288.40p | 1300.00p | 41,156 |
| Feb 20, 2025 | 1300.00p | 1325.00p | 1285.00p | 1310.00p | 16,980 |
| Feb 19, 2025 | 1295.00p | 1320.00p | 1285.00p | 1295.00p | 17,992 |
| Feb 18, 2025 | 1295.00p | 1325.00p | 1287.33p | 1320.00p | 26,215 |
| Feb 17, 2025 | 1305.00p | 1325.00p | 1295.00p | 1295.00p | 32,727 |
| Feb 14, 2025 | 1330.00p | 1340.00p | 1300.00p | 1300.00p | 62,565 |
| Feb 13, 2025 | 1340.00p | 1340.00p | 1295.00p | 1310.00p | 10,808 |
| Feb 12, 2025 | 1305.00p | 1320.00p | 1292.00p | 1305.00p | 19,976 |
| Feb 11, 2025 | 1300.00p | 1310.00p | 1290.94p | 1305.00p | 47,394 |
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 |
|---|---|---|
| Ithaca Energy PLC | 163.00 | 5.16 |
| Goodwin PLC | 7,820.00 | 5.11 |
| Harbour Energy PLC | 208.00 | 4.84 |
| Hochschild Mining PLC | 258.20 | 4.28 |
| Harworth Group PLC | 176.00 | 3.53 |
| Sdcl Efficiency Income Trust PLC | 49.10 | 3.37 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Wizz Air Holdings PLC | 1,118.00 | -5.65 |
| Energean PLC | 817.00 | -5.06 |
| Icg Enterprise Trust PLC | 1,344.00 | -4.27 |
| Crest Nicholson Holdings PLC | 188.60 | -4.22 |
| Just Group PLC | 138.00 | -3.90 |
| Oxford Instruments PLC | 1,800.00 | -3.85 |
Risers/fallers data from previous trading day.