Nichols PLC (NICL.GB)
AQSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 1280 | 1280 | 1276 | 2000 | 1276 | DE |
| 4 | 15 | 1.18577075099 | 1265 | 1309.92 | 1261.5 | 1211 | 1269.77628266 | DE |
| 12 | 280 | 28 | 1000 | 1309.93 | 966 | 2223 | 1140.32791048 | DE |
| 26 | 250 | 24.2718446602 | 1030 | 1309.93 | 966 | 2183 | 1116.61079314 | DE |
| 52 | 145 | 12.7753303965 | 1135 | 1309.93 | 952.7 | 1832 | 1077.85692136 | DE |
| 156 | -130 | -9.21985815603 | 1410 | 1570 | 884 | 1506 | 1098.68931366 | DE |
| 260 | -225 | -14.950166113 | 1505 | 1639.15 | 884 | 1592 | 1170.43157083 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735057680 | 1280 | 0 | 0.00 | 1280 | 1280 | 1280 | 0 |
| 1734971280 | 1280 | 4 | 0.31 | 1280 | 1280 | 1280 | 0 |
| 1734712200 | 1276 | -4 | -0.31 | 1280 | 1280 | 1276 | 10000 |
| 1734622440 | 1280 | 0 | 0.00 | 1280 | 1280 | 1280 | 0 |
| 1734536340 | 1280 | 0 | 0.00 | 1280 | 1280 | 1280 | 0 |
| 1734449880 | 1280 | 0 | 0.00 | 1280 | 1280 | 1280 | 0 |
| 1734366420 | 1280 | 15 | 1.19 | 1265 | 1309.92 | 1265 | 381 |
| 1734104460 | 1265 | 0 | 0.00 | 1265 | 1265 | 1265 | 0 |
| 1734020880 | 1265 | 0 | 0.00 | 1265 | 1265 | 1265 | 0 |
| 1733931060 | 1265 | 0 | 0.00 | 1265 | 1303.8 | 1265 | 887 |
| 1733848080 | 1265 | 0 | 0.00 | 1265 | 1304.98 | 1265 | 835 |
| 1733761860 | 1265 | 0 | 0.00 | 1265 | 1265 | 1265 | 0 |
| 1733495700 | 1265 | 0 | 0.00 | 1265 | 1269.45 | 1265 | 495 |
| 1733416140 | 1265 | 0 | 0.00 | 1265 | 1265 | 1265 | 0 |
| 1733326500 | 1265 | 0 | 0.00 | 1265 | 1270 | 1265 | 0 |
| 1733239800 | 1265 | 0 | 0.00 | 1265 | 1265 | 1265 | 0 |
| 1733156940 | 1265 | 0 | 0.00 | 1265 | 1265 | 1265 | 0 |
| 1732897620 | 1265 | 0 | 0.00 | 1265 | 1285.9 | 1261.5 | 3744 |
| 1732808160 | 1265 | 0 | 0.00 | 1265 | 1294.16 | 1265 | 300 |
| 1732721820 | 1265 | 0 | 0.00 | 1265 | 1302.72 | 1265 | 7085 |
| 1732638480 | 1265 | 0 | 0.00 | 1265 | 1288.14 | 1265 | 500 |
| 1732548840 | 1265 | 0 | 0.00 | 1265 | 1265 | 1265 | 0 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
