Nichols PLC (NICL.GB)
AQSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 15 | 1.2 | 1250 | 1309.93 | 1250 | 993 | 1265 | DE |
| 4 | 195 | 18.2242990654 | 1070 | 1309.93 | 1046.785 | 3244 | 1171.8746602 | DE |
| 12 | 95 | 8.11965811966 | 1170 | 1309.93 | 966 | 3018 | 1096.86239961 | DE |
| 26 | 207.5 | 19.621749409 | 1057.5 | 1309.93 | 966 | 2164 | 1096.1395554 | DE |
| 52 | 260 | 25.8706467662 | 1005 | 1309.93 | 952.7 | 1995 | 1065.86280111 | DE |
| 156 | -85 | -6.2962962963 | 1350 | 1570 | 884 | 1494 | 1099.33277594 | DE |
| 260 | -295 | -18.9102564103 | 1560 | 1720 | 884 | 1595 | 1175.24635733 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732289460 | 1265 | 0 | 0.00 | 1265 | 1265 | 1265 | 0 |
| 1732203480 | 1265 | 0 | 0.00 | 1265 | 1265 | 1265 | 0 |
| 1732120140 | 1265 | 0 | 0.00 | 1265 | 1268 | 1265 | 80 |
| 1732033620 | 1265 | 0 | 0.00 | 1265 | 1295.54 | 1265 | 1303 |
| 1731947580 | 1265 | 0 | 0.00 | 1265 | 1309.93 | 1265 | 3584 |
| 1731688080 | 1265 | 15 | 1.20 | 1250 | 1265 | 1250 | 0 |
| 1731598260 | 1250 | 10 | 0.81 | 1240 | 1279.57 | 1240 | 1624 |
| 1731511920 | 1240 | 30 | 2.48 | 1210 | 1240 | 1210 | 5000 |
| 1731428820 | 1210 | 40 | 3.42 | 1170 | 1227.4 | 1170 | 1302 |
| 1731342540 | 1170 | 0 | 0.00 | 1170 | 1192 | 1170 | 445 |
| 1731083160 | 1170 | 0 | 0.00 | 1170 | 1203.8 | 1170 | 2458 |
| 1730993820 | 1170 | -25.86 | -2.16 | 1170 | 1183.4 | 1170 | 1738 |
| 1730910480 | 1195.8599 | 0 | 0.00 | 1195.8599 | 1195.8599 | 1195.8599 | 0 |
| 1730824080 | 1195.8599 | 45.86 | 3.99 | 1150 | 1195.8599 | 1126.6 | 20363 |
| 1730737740 | 1150 | 10 | 0.88 | 1140 | 1151.28 | 1134.4 | 4123 |
| 1730475300 | 1140 | 5 | 0.44 | 1135 | 1140 | 1135 | 0 |
| 1730388900 | 1135 | 5 | 0.44 | 1130 | 1135 | 1080 | 4500 |
| 1730305440 | 1130 | 60 | 5.61 | 1070 | 1130 | 1048.6 | 5616 |
| 1730193840 | 1070 | 0 | 0.00 | 1070 | 1070 | 1048.345 | 3090 |
| 1730132940 | 1070 | 0 | 0.00 | 1070 | 1070 | 1048.1555 | 4389 |
| 1729869960 | 1070 | 0 | 0.00 | 1070 | 1070 | 1046.785 | 2024 |
| 1729783680 | 1070 | 20 | 1.90 | 1050 | 1070 | 1047.42 | 952 |
| 1729697340 | 1050 | 0 | 0.00 | 1050 | 1053.1099 | 1045.922 | 354 |
| 1729610340 | 1050 | 0 | 0.00 | 1050 | 1050 | 1045.75 | 1700 |
| 1729524420 | 1050 | 0 | 0.00 | 1050 | 1050 | 1045.75 | 5221 |
| 1729262100 | 1050 | 0 | 0.00 | 1050 | 1050 | 1033.4 | 5475 |
| 1729178580 | 1050 | 10 | 0.96 | 1040 | 1057.6 | 1040 | 1065 |
| 1729092540 | 1040 | 20 | 1.96 | 1020 | 1045.75 | 1020 | 5061 |
| 1729006140 | 1020 | 0 | 0.00 | 1020 | 1020 | 1007.8 | 1080 |
| 1728919680 | 1020 | 0 | 0.00 | 1020 | 1022.111 | 1006.82 | 3771 |
| 1728657480 | 1020 | 20 | 2.00 | 1000 | 1030 | 1000 | 10785 |
| 1728574140 | 1000 | 0 | 0.00 | 1000 | 1000 | 997.4 | 1750 |
| 1728484740 | 1000 | 0 | 0.00 | 1000 | 1014.79 | 1000 | 485 |
| 1728401340 | 1000 | 0 | 0.00 | 1000 | 1000 | 1000 | 0 |
| 1728311580 | 1000 | 0 | 0.00 | 1000 | 1000 | 982.84 | 123 |
| 1728053040 | 1000 | 0 | 0.00 | 1000 | 1016.91 | 966 | 4096 |
| 1727966700 | 1000 | 0 | 0.00 | 1000 | 1000 | 1000 | 0 |
| 1727882940 | 1000 | 0 | 0.00 | 1000 | 1000 | 981.2 | 1356 |
| 1727793720 | 1000 | 0 | 0.00 | 1000 | 1000 | 981.84 | 2000 |
| 1727710080 | 1000 | 0 | 0.00 | 1000 | 1005 | 984 | 5455 |
| 1727447580 | 1000 | 0 | 0.00 | 1000 | 1021.8 | 1000 | 9213 |
| 1727364240 | 1000 | 0 | 0.00 | 1000 | 1002.5 | 991.5 | 6344 |
| 1727277960 | 1000 | -40 | -3.85 | 1040 | 1040 | 972.1 | 8283 |
| 1727191740 | 1040 | -30 | -2.80 | 1070 | 1070 | 1035.1 | 805 |
| 1727102220 | 1070 | 0 | 0.00 | 1070 | 1070 | 1041 | 3500 |
| 1726843740 | 1070 | -10 | -0.93 | 1080 | 1080 | 1045.9 | 956 |
| 1726756740 | 1080 | 0 | 0.00 | 1080 | 1080 | 1080 | 0 |
| 1726669920 | 1080 | 0 | 0.00 | 1080 | 1093 | 1080 | 500 |
| 1726586700 | 1080 | 20 | 1.89 | 1060 | 1093.25 | 1060 | 4107 |
| 1726498920 | 1060 | -60 | -5.36 | 1120 | 1120 | 1060 | 1564 |
| 1726238280 | 1120 | 0 | 0.00 | 1120 | 1120 | 1120 | 0 |
| 1726151880 | 1120 | -40 | -3.45 | 1120 | 1120 | 1120 | 0 |
| 1726068360 | 1160 | 0 | 0.00 | 1160 | 1160 | 1160 | 0 |
| 1725981960 | 1160 | 0 | 0.00 | 1160 | 1168.85 | 1160 | 2567 |
| 1725892800 | 1160 | 5 | 0.43 | 1155 | 1180.45 | 1155 | 9479 |
| 1725633480 | 1155 | 0 | 0.00 | 1155 | 1160 | 1143 | 10279 |
| 1725547140 | 1155 | 25 | 2.21 | 1130 | 1156.77 | 1130 | 1750 |
| 1725460740 | 1130 | -20 | -1.74 | 1105 | 1142.25 | 1105 | 400 |
| 1725374160 | 1150 | 0 | 0.00 | 1150 | 1150 | 1116.3 | 515 |
| 1725287700 | 1150 | 0 | 0.00 | 1150 | 1150 | 1135.2 | 390 |
| 1725028800 | 1150 | -20 | -1.71 | 1170 | 1170 | 1141.2 | 2000 |
| 1724942100 | 1170 | -10 | -0.85 | 1180 | 1180 | 1170 | 0 |
| 1724858700 | 1180 | 10 | 0.85 | 1170 | 1185.45 | 1158.333 | 1722 |
| 1724772540 | 1170 | 0 | 0.00 | 1170 | 1170 | 1166.6 | 1679 |
| 1724423820 | 1170 | 0 | 0.00 | 1170 | 1183.75 | 1168.661 | 66 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
