Nichols plc NICL
LSE · Vereinigtes Königreich · Kurzlebige Konsumgüter
GBp 1.090,000,00 (0,00 %)
Markt geschlossen· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 1.090,00 | 0,00 % | GBp 1.074,64 | GBp 1.095,00 | GBp 1.055,00 | 26,61K |
| 2026-09-30 | GBp 1.090,00 | +2,83 % | GBp 1.090,00 | GBp 1.090,00 | GBp 1.055,00 | 45,14K |
| 2026-09-29 | GBp 1.060,00 | +1,44 % | GBp 1.070,00 | GBp 1.090,00 | GBp 1.050,04 | 31,30K |
| 2026-09-28 | GBp 1.045,00 | -3,24 % | GBp 1.100,00 | GBp 1.125,00 |
| GBp 1.045,00 |
| 51,08K |
| 2026-09-25 | GBp 1.080,00 | -4,00 % | GBp 1.105,00 | GBp 1.130,00 | GBp 1.080,00 | 45,18K |
| 2026-09-24 | GBp 1.125,00 | +0,90 % | GBp 1.115,00 | GBp 1.130,00 | GBp 1.085,00 | 186,07K |
| 2026-09-23 | GBp 1.115,00 | 0,00 % | GBp 1.100,00 | GBp 1.125,00 | GBp 1.094,49 | 80,48K |
| 2026-09-22 | GBp 1.115,00 | -0,45 % | GBp 1.120,00 | GBp 1.130,00 | GBp 1.105,00 | 54,41K |
| 2026-09-21 | GBp 1.120,00 | -0,88 % | GBp 1.115,00 | GBp 1.160,00 | GBp 1.105,00 | 34,45K |
| 2026-09-18 | GBp 1.130,00 | +0,44 % | GBp 1.145,00 | GBp 1.150,00 | GBp 1.105,00 | 34,50K |
| 2026-09-17 | GBp 1.125,00 | -2,17 % | GBp 1.150,00 | GBp 1.160,00 | GBp 1.125,00 | 40,37K |
| 2026-09-16 | GBp 1.150,00 | +3,14 % | GBp 1.115,00 | GBp 1.155,00 | GBp 1.110,00 | 27,80K |
| 2026-09-15 | GBp 1.115,00 | +1,36 % | GBp 1.140,00 | GBp 1.155,00 | GBp 1.100,00 | 27,03K |
| 2026-09-14 | GBp 1.100,00 | 0,00 % | GBp 1.155,00 | GBp 1.160,00 | GBp 1.100,00 | 43,84K |
| 2026-09-11 | GBp 1.100,00 | -3,08 % | GBp 1.150,00 | GBp 1.165,00 | GBp 1.100,00 | 120,50K |
| 2026-09-10 | GBp 1.135,00 | -2,99 % | GBp 1.200,00 | GBp 1.200,00 | GBp 1.135,00 | 24,18K |
| 2026-09-09 | GBp 1.170,00 | +3,08 % | GBp 1.130,00 | GBp 1.195,00 | GBp 1.125,00 | 25,98K |
| 2026-09-08 | GBp 1.135,00 | -1,73 % | GBp 1.150,00 | GBp 1.170,00 | GBp 1.110,00 | 58,80K |
| 2026-09-07 | GBp 1.155,00 | +2,67 % | GBp 1.150,00 | GBp 1.165,00 | GBp 1.115,00 | 32,91K |
| 2026-09-04 | GBp 1.125,00 | -2,17 % | GBp 1.130,00 | GBp 1.185,00 | GBp 1.110,00 | 37,63K |
| 2026-09-03 | GBp 1.150,00 | 0,00 % | GBp 1.155,00 | GBp 1.190,00 | GBp 1.150,00 | 44,22K |
| 2026-09-02 | GBp 1.150,00 | -1,71 % | GBp 1.155,00 | GBp 1.179,63 | GBp 1.143,50 | 66,11K |
| 2026-09-01 | GBp 1.170,00 | +2,63 % | GBp 1.185,00 | GBp 1.185,00 | GBp 1.140,00 | 30,08K |
| 2026-08-28 | GBp 1.140,00 | -1,30 % | GBp 1.140,00 | GBp 1.166,45 | GBp 1.120,00 | 82,55K |
| 2026-08-27 | GBp 1.155,00 | 0,00 % | GBp 1.175,00 | GBp 1.184,75 | GBp 1.145,00 | 35,12K |
| 2026-08-26 | GBp 1.155,00 | +0,43 % | GBp 1.175,00 | GBp 1.200,00 | GBp 1.145,00 | 48,84K |
| 2026-08-25 | GBp 1.150,00 | +2,68 % | GBp 1.145,00 | GBp 1.175,00 | GBp 1.116,65 | 51,03K |
| 2026-08-24 | GBp 1.120,00 | +0,45 % | GBp 1.120,00 | GBp 1.140,00 | GBp 1.090,00 | 106,31K |
| 2026-08-21 | GBp 1.115,00 | +2,29 % | GBp 1.115,00 | GBp 1.140,00 | GBp 1.090,00 | 65,88K |
| 2026-08-20 | GBp 1.090,00 | -0,91 % | GBp 1.105,00 | GBp 1.120,00 | GBp 1.090,00 | 15,61K |
| 2026-08-19 | GBp 1.100,00 | +0,46 % | GBp 1.110,00 | GBp 1.120,00 | GBp 1.085,00 | 49,43K |
| 2026-08-18 | GBp 1.095,00 | +0,46 % | GBp 1.105,00 | GBp 1.120,00 | GBp 1.090,00 | 46,90K |
| 2026-08-17 | GBp 1.090,00 | -1,80 % | GBp 1.115,00 | GBp 1.120,00 | GBp 1.085,00 | 46,79K |
| 2026-08-14 | GBp 1.110,00 | +3,26 % | GBp 1.105,00 | GBp 1.115,00 | GBp 1.075,00 | 50,18K |
| 2026-08-13 | GBp 1.075,00 | +0,94 % | GBp 1.070,00 | GBp 1.100,00 | GBp 1.060,00 | 22,45K |
| 2026-08-12 | GBp 1.065,00 | +0,95 % | GBp 1.055,00 | GBp 1.080,00 | GBp 1.045,51 | 59,51K |
| 2026-08-11 | GBp 1.055,00 | -0,47 % | GBp 1.070,00 | GBp 1.080,00 | GBp 1.050,00 | 65,36K |
| 2026-08-10 | GBp 1.060,00 | +1,92 % | GBp 1.060,00 | GBp 1.070,00 | GBp 1.035,00 | 135,91K |
| 2026-08-07 | GBp 1.040,00 | 0,00 % | GBp 1.030,00 | GBp 1.050,00 | GBp 1.025,00 | 36,19K |
| 2026-08-06 | GBp 1.040,00 | -2,35 % | GBp 1.050,00 | GBp 1.050,00 | GBp 1.015,00 | 26,58K |
| 2026-08-05 | GBp 1.065,00 | +1,91 % | GBp 1.045,00 | GBp 1.080,00 | GBp 1.035,00 | 47,50K |
| 2026-08-04 | GBp 1.045,00 | -0,95 % | GBp 1.055,00 | GBp 1.075,00 | GBp 1.040,00 | 49,55K |
| 2026-08-03 | GBp 1.055,00 | -0,47 % | GBp 1.070,00 | GBp 1.075,00 | GBp 1.030,00 | 45,36K |
| 2026-07-31 | GBp 1.060,00 | +1,92 % | GBp 1.050,00 | GBp 1.070,00 | GBp 1.010,00 | 89,77K |
| 2026-07-30 | GBp 1.040,00 | -0,95 % | GBp 1.040,00 | GBp 1.055,00 | GBp 1.010,00 | 69,55K |
| 2026-07-29 | GBp 1.050,00 | +3,45 % | GBp 1.025,00 | GBp 1.050,00 | GBp 1.000,00 | 133,65K |
| 2026-07-28 | GBp 1.015,00 | +2,11 % | GBp 1.015,00 | GBp 1.025,00 | GBp 972,00 | 16,09K |
| 2026-07-27 | GBp 994,00 | +1,43 % | GBp 1.020,00 | GBp 1.020,00 | GBp 970,00 | 29,88K |
| 2026-07-24 | GBp 980,00 | -1,21 % | GBp 972,00 | GBp 1.020,00 | GBp 972,00 | 26,26K |
| 2026-07-23 | GBp 992,00 | -0,60 % | GBp 988,00 | GBp 1.002,73 | GBp 966,00 | 24,35K |
| 2026-07-22 | GBp 998,00 | +1,84 % | GBp 998,00 | GBp 998,00 | GBp 969,88 | 32,93K |
| 2026-07-21 | GBp 980,00 | -0,61 % | GBp 980,00 | GBp 998,00 | GBp 970,00 | 29,57K |
| 2026-07-20 | GBp 986,00 | -0,80 % | GBp 998,00 | GBp 998,00 | GBp 967,82 | 26,23K |
| 2026-07-17 | GBp 994,00 | +1,02 % | GBp 958,00 | GBp 1.000,00 | GBp 956,00 | 25,16K |
| 2026-07-16 | GBp 984,00 | +2,07 % | GBp 960,00 | GBp 991,00 | GBp 950,00 | 16,69K |
| 2026-07-15 | GBp 964,00 | -0,62 % | GBp 960,00 | GBp 968,00 | GBp 950,00 | 45,58K |
| 2026-07-14 | GBp 970,00 | +2,11 % | GBp 960,00 | GBp 978,00 | GBp 954,34 | 20,69K |
| 2026-07-13 | GBp 950,00 | +0,42 % | GBp 946,00 | GBp 976,00 | GBp 946,00 | 16,65K |
| 2026-07-10 | GBp 946,00 | -2,07 % | GBp 942,00 | GBp 968,00 | GBp 942,00 | 19,50K |
| 2026-07-09 | GBp 966,00 | 0,00 % | GBp 964,00 | GBp 966,00 | GBp 942,00 | 8,28K |
| 2026-07-08 | GBp 966,00 | +2,11 % | GBp 944,00 | GBp 968,00 | GBp 944,00 | 32,32K |
| 2026-07-07 | GBp 946,00 | +0,42 % | GBp 940,00 | GBp 980,00 | GBp 940,00 | 29,25K |
| 2026-07-06 | GBp 942,00 | -0,42 % | GBp 948,00 | GBp 978,00 | GBp 941,50 | 39,62K |
| 2026-07-03 | GBp 946,00 | -0,42 % | GBp 980,00 | GBp 980,00 | GBp 946,00 | 18,11K |
| 2026-07-02 | GBp 950,00 | -0,84 % | GBp 954,00 | GBp 978,00 | GBp 942,00 | 29,94K |
| 2026-07-01 | GBp 958,00 | +0,42 % | GBp 960,00 | GBp 978,00 | GBp 950,00 | 9,12K |
| 2026-06-30 | GBp 954,00 | -1,85 % | GBp 956,00 | GBp 988,00 | GBp 950,00 | 42,47K |
| 2026-06-29 | GBp 972,00 | +0,83 % | GBp 960,00 | GBp 978,79 | GBp 954,00 | 45,00K |
| 2026-06-26 | GBp 964,00 | +1,47 % | GBp 986,00 | GBp 986,00 | GBp 943,00 | 21,16K |
| 2026-06-25 | GBp 950,00 | -0,21 % | GBp 950,00 | GBp 970,00 | GBp 940,00 | 21,13K |
| 2026-06-24 | GBp 952,00 | +0,85 % | GBp 940,00 | GBp 984,00 | GBp 940,00 | 18,05K |
| 2026-06-23 | GBp 944,00 | +0,21 % | GBp 946,00 | GBp 964,00 | GBp 939,64 | 25,62K |
| 2026-06-22 | GBp 942,00 | -2,08 % | GBp 956,00 | GBp 966,00 | GBp 942,00 | 26,28K |
| 2026-06-19 | GBp 962,00 | -0,21 % | GBp 966,00 | GBp 1.000,00 | GBp 957,11 | 31,06K |
| 2026-06-18 | GBp 964,00 | -1,63 % | GBp 952,00 | GBp 998,00 | GBp 952,00 | 18,68K |
| 2026-06-17 | GBp 980,00 | +2,08 % | GBp 950,00 | GBp 1.000,00 | GBp 950,00 | 12,50K |
| 2026-06-16 | GBp 960,00 | -3,61 % | GBp 960,00 | GBp 994,00 | GBp 952,00 | 20,44K |
| 2026-06-15 | GBp 996,00 | +1,01 % | GBp 976,00 | GBp 1.000,00 | GBp 966,15 | 18,20K |
| 2026-06-12 | GBp 986,00 | +1,65 % | GBp 974,00 | GBp 986,00 | GBp 950,00 | 44,89K |
| 2026-06-11 | GBp 970,00 | +2,11 % | GBp 964,00 | GBp 970,00 | GBp 951,40 | 13,24K |
| 2026-06-10 | GBp 950,00 | -1,45 % | GBp 964,00 | GBp 968,00 | GBp 942,00 | 31,97K |
| 2026-06-09 | GBp 964,00 | +2,34 % | GBp 942,00 | GBp 968,00 | GBp 934,00 | 33,04K |
| 2026-06-08 | GBp 942,00 | 0,00 % | GBp 968,00 | GBp 968,00 | GBp 942,00 | 15,58K |
| 2026-06-05 | GBp 942,00 | -0,21 % | GBp 954,00 | GBp 970,00 | GBp 933,84 | 23,96K |
| 2026-06-04 | GBp 944,00 | +0,21 % | GBp 950,00 | GBp 968,00 | GBp 937,70 | 44,12K |
| 2026-06-03 | GBp 942,00 | +0,43 % | GBp 948,00 | GBp 968,00 | GBp 930,00 | 27,05K |
| 2026-06-02 | GBp 938,00 | -1,05 % | GBp 958,00 | GBp 964,00 | GBp 936,00 | 39,72K |
| 2026-06-01 | GBp 948,00 | +1,28 % | GBp 946,00 | GBp 970,00 | GBp 930,00 | 25,49K |
| 2026-05-29 | GBp 936,00 | -0,21 % | GBp 952,00 | GBp 962,21 | GBp 914,00 | 86,24K |
| 2026-05-28 | GBp 938,00 | 0,00 % | GBp 938,00 | GBp 956,00 | GBp 910,00 | 9,10K |