Nichols PLC (NICL.GB)
AQSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -20 | -1.90930787589 | 1047.5 | 1047.5 | 1003.5 | 1820 | 1042.00549451 | DE |
| 4 | 25 | 2.49376558603 | 1002.5 | 1070.45 | 985.15 | 1239 | 1030.9016359 | DE |
| 12 | 45 | 4.58015267176 | 982.5 | 1076.5 | 956.8 | 1412 | 1016.11898461 | DE |
| 26 | -85 | -7.6404494382 | 1112.5 | 1112.5 | 952.7 | 1855 | 1012.54000174 | DE |
| 52 | 12.5 | 1.2315270936 | 1015 | 1170.61 | 884 | 1772 | 1017.52460622 | DE |
| 156 | -412.5 | -28.6458333333 | 1440 | 1570 | 884 | 1685 | 1120.82290295 | DE |
| 260 | -772.5 | -42.9166666667 | 1800 | 1800 | 884 | 1838 | 1207.02439793 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721399700 | 1027.5 | -10 | -0.96 | 1017 | 1037.5 | 1003.5 | 1641 |
| 1721313360 | 1037.5 | 0 | 0.00 | 1037.5 | 1037.5 | 1037.5 | 0 |
| 1721229420 | 1037.5 | -10 | -0.95 | 1047.5 | 1047.5 | 1021.6 | 2000 |
| 1721140560 | 1047.5 | 0 | 0.00 | 1047.5 | 1047.5 | 1021.6 | 1640 |
| 1721057340 | 1047.5 | 0 | 0.00 | 1047.5 | 1047.5 | 1047.5 | 0 |
| 1720798020 | 1047.5 | -10 | -0.95 | 1057.5 | 1057.5 | 1047.5 | 0 |
| 1720711680 | 1057.5 | 0 | 0.00 | 1057.5 | 1057.5 | 1039.4 | 580 |
| 1720623300 | 1057.5 | 10 | 0.95 | 1047.5 | 1057.5 | 1047.5 | 0 |
| 1720538880 | 1047.5 | 0 | 0.00 | 1047.5 | 1070.45 | 1047.5 | 364 |
| 1720452360 | 1047.5 | 10 | 0.96 | 1037.5 | 1069.15 | 1037.5 | 1749 |
| 1720193280 | 1037.5 | 15.7 | 1.54 | 1037.5 | 1051.5 | 1037.5 | 51 |
| 1720103580 | 1021.8 | -15.7 | -1.51 | 1037.5 | 1037.5 | 1018.77 | 4907 |
| 1720020540 | 1037.5 | 10 | 0.97 | 1027.5 | 1037.5 | 1006.55 | 1134 |
| 1719934080 | 1027.5 | 0 | 0.00 | 1027.5 | 1027.5 | 1004.8 | 2350 |
| 1719847500 | 1027.5 | 20 | 1.99 | 1007.5 | 1027.5 | 993.46 | 918 |
| 1719585240 | 1007.5 | 10 | 1.00 | 997.5 | 1021.7 | 985.15 | 1166 |
| 1719502140 | 997.5 | 0 | 0.00 | 997.5 | 1025.77 | 988.27 | 338 |
| 1719415980 | 997.5 | -42.5 | -4.09 | 1040 | 1042.3599 | 997.5 | 341 |
| 1719329280 | 1040 | 0 | 0.00 | 1040 | 1040 | 1024.03 | 795 |
| 1719242880 | 1040 | 10 | 0.97 | 1030 | 1040 | 1030 | 0 |
| 1718983740 | 1030 | 27.5 | 2.74 | 1002.5 | 1040 | 1002.5 | 250 |
| 1718894280 | 1002.5 | 0 | 0.00 | 1002.5 | 1002.5 | 980.91 | 382 |
| 1718807460 | 1002.5 | 0 | 0.00 | 1002.5 | 1002.5 | 988.5 | 1882 |
| 1718724540 | 1002.5 | 0 | 0.00 | 1002.5 | 1002.5 | 989.888 | 1800 |
| 1718634720 | 1002.5 | -10 | -0.99 | 1012.5 | 1012.5 | 979.04 | 3962 |
| 1718378940 | 1012.5 | 0 | 0.00 | 1012.5 | 1012.5 | 1012.5 | 0 |
| 1718292600 | 1012.5 | 0 | 0.00 | 1012.5 | 1018.49 | 1012.5 | 475 |
| 1718203020 | 1012.5 | 0 | 0.00 | 1012.5 | 1022.9 | 1012.5 | 1751 |
| 1718119740 | 1012.5 | 0 | 0.00 | 1012.5 | 1022.5 | 1012.5 | 0 |
| 1718029980 | 1012.5 | 0 | 0.00 | 1012.5 | 1012.5 | 1012.5 | 0 |
| 1717770780 | 1012.5 | 0 | 0.00 | 1012.5 | 1012.5 | 1012.5 | 0 |
| 1717684800 | 1012.5 | 0 | 0.00 | 1012.5 | 1023.2 | 1012.5 | 780 |
| 1717600500 | 1012.5 | 0 | 0.00 | 1012.5 | 1012.5 | 1012.5 | 0 |
| 1717514760 | 1012.5 | 0 | 0.00 | 1012.5 | 1012.5 | 1012.5 | 0 |
| 1717428540 | 1012.5 | 0 | 0.00 | 1012.5 | 1016.56 | 1012.5 | 3700 |
| 1717166580 | 1012.5 | 10 | 1.00 | 1002.5 | 1013.76 | 1002.5 | 1186 |
| 1717079640 | 1002.5 | 0 | 0.00 | 1002.5 | 1002.5 | 1002.5 | 0 |
| 1716993360 | 1002.5 | 0 | 0.00 | 1002.5 | 1002.5 | 1002.5 | 0 |
| 1716906960 | 1002.5 | -40 | -3.84 | 1032.5 | 1032.5 | 1002.5 | 309 |
| 1716564600 | 1042.5 | 0 | 0.00 | 1042.5 | 1042.5 | 1016.4 | 580 |
| 1716478140 | 1042.5 | 10 | 0.97 | 1032.5 | 1042.5 | 1032.5 | 450 |
| 1716388620 | 1032.5 | -25 | -2.36 | 1057.5 | 1057.5 | 1032.5 | 0 |
| 1716302280 | 1057.5 | 0 | 0.00 | 1057.5 | 1057.5 | 1057.5 | 0 |
| 1716215640 | 1057.5 | 0 | 0.00 | 1057.5 | 1070.777 | 1057.5 | 5621 |
| 1715956440 | 1057.5 | 5 | 0.48 | 1052.5 | 1076.5 | 1052.5 | 473 |
| 1715870040 | 1052.5 | 20 | 1.94 | 1032.5 | 1073.1 | 1032.5 | 521 |
| 1715786940 | 1032.5 | 0 | 0.00 | 1032.5 | 1032.5 | 1032.5 | 0 |
| 1715700540 | 1032.5 | 10 | 0.98 | 1022.5 | 1032.5 | 1014.3455 | 1358 |
| 1715614140 | 1022.5 | 40 | 4.07 | 982.5 | 1022.5 | 982.5 | 1000 |
| 1715355240 | 982.5 | 0 | 0.00 | 982.5 | 996.6 | 982.5 | 175 |
| 1715265300 | 982.5 | 0 | 0.00 | 982.5 | 982.5 | 980.6 | 100 |
| 1715182020 | 982.5 | 0 | 0.00 | 982.5 | 982.5 | 977.34 | 305 |
| 1715095740 | 982.5 | 0 | 0.00 | 982.5 | 982.5 | 971.4 | 443 |
| 1714750020 | 982.5 | 0 | 0.00 | 982.5 | 982.5 | 956.8 | 1000 |
| 1714663440 | 982.5 | 1.36 | 0.14 | 982.5 | 982.5 | 961.22 | 80 |
| 1714574280 | 981.14 | 1.14 | 0.12 | 982.5 | 982.5 | 972.34 | 4620 |
| 1714487880 | 980 | -2.5 | -0.25 | 982.5 | 989.888 | 980 | 5470 |
| 1714402080 | 982.5 | 0 | 0.00 | 982.5 | 982.5 | 982.5 | 0 |
| 1714145400 | 982.5 | 0 | 0.00 | 982.5 | 994.48 | 982.5 | 883 |
| 1714058940 | 982.5 | 0 | 0.00 | 982.5 | 982.5 | 980.222 | 405 |
| 1713972360 | 982.5 | -3.04 | -0.31 | 982.5 | 985.8 | 970.76 | 4840 |
| 1713886080 | 985.54 | 3.04 | 0.31 | 982.5 | 987.08 | 982.5 | 6680 |
| 1713799740 | 982.5 | 0 | 0.00 | 982.5 | 989.89 | 966 | 3560 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
