£11,570
3,10%
Echtzeit-Aktienkurs Nichols PLC
Bid:
Ask:
Aktienkurse zur Nichols PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.11.2024 | 11,38 | 11,58 | 11,23 | 11,57 | 3,14% | - |
| 31.10.2024 | 11,34 | 11,39 | 10,69 | 11,22 | -0,98% | - |
| 30.10.2024 | 10,61 | 11,40 | 10,57 | 11,33 | 7,02% | - |
| 29.10.2024 | 10,51 | 10,68 | 10,51 | 10,59 | 0,49% | - |
| 28.10.2024 | 10,45 | 10,54 | 10,45 | 10,54 | -0,06% | - |
| 25.10.2024 | 10,45 | 10,55 | 10,45 | 10,54 | -0,09% | - |
| 24.10.2024 | 10,68 | 10,69 | 10,55 | 10,55 | -0,80% | - |
| 23.10.2024 | 10,54 | 10,64 | 10,50 | 10,64 | 0,49% | - |
| 22.10.2024 | 10,46 | 10,59 | 10,46 | 10,59 | 0,96% | - |
| 21.10.2024 | 10,68 | 10,68 | 10,49 | 10,49 | -1,36% | - |
| 18.10.2024 | 10,51 | 10,63 | 10,51 | 10,63 | 0,65% | - |
| 17.10.2024 | 10,53 | 10,72 | 10,39 | 10,56 | -0,53% | - |
| 16.10.2024 | 10,33 | 10,63 | 10,27 | 10,62 | 3,07% | - |
| 15.10.2024 | 10,19 | 10,30 | 10,08 | 10,30 | 0,53% | - |
| 14.10.2024 | 10,14 | 10,25 | 10,14 | 10,25 | 1,15% | - |
| 11.10.2024 | 10,02 | 10,17 | 10,02 | 10,13 | 0,72% | - |
| 10.10.2024 | 10,32 | 10,32 | 10,05 | 10,06 | -1,70% | - |
| 09.10.2024 | 10,04 | 10,28 | 9,92 | 10,24 | 1,50% | - |
| 08.10.2024 | 9,93 | 10,11 | 9,89 | 10,08 | 1,80% | - |
| 07.10.2024 | 9,94 | 9,94 | 9,91 | 9,91 | -2,18% | - |
| 04.10.2024 | 10,03 | 10,24 | 10,03 | 10,13 | 2,16% | - |
| 03.10.2024 | 9,95 | 10,10 | 9,82 | 9,91 | 0,22% | - |
| 02.10.2024 | 9,92 | 10,02 | 9,88 | 9,89 | 1,16% | - |
| 01.10.2024 | 9,82 | 10,01 | 9,77 | 9,78 | -1,20% | - |
| 30.09.2024 | 10,25 | 10,25 | 9,90 | 9,90 | -2,89% | - |
| 27.09.2024 | 10,01 | 10,24 | 10,01 | 10,19 | 1,55% | - |
| 26.09.2024 | 9,95 | 10,10 | 9,95 | 10,04 | 1,19% | - |
| 25.09.2024 | 10,26 | 10,34 | 9,82 | 9,92 | -4,39% | - |
| 24.09.2024 | 10,41 | 10,60 | 10,38 | 10,38 | -1,13% | - |
| 23.09.2024 | 10,40 | 10,63 | 10,40 | 10,49 | 0,51% | - |
| 20.09.2024 | 10,69 | 10,71 | 10,44 | 10,44 | -2,96% | - |
| 19.09.2024 | 10,68 | 10,77 | 10,68 | 10,76 | 0,46% | - |
| 18.09.2024 | 11,02 | 11,06 | 10,71 | 10,71 | -2,46% | - |
| 17.09.2024 | 10,77 | 11,00 | 10,77 | 10,98 | 1,64% | - |
| 16.09.2024 | 11,25 | 11,27 | 10,79 | 10,80 | -5,68% | - |
| 13.09.2024 | 11,40 | 11,52 | 11,40 | 11,45 | 0,17% | - |
| 12.09.2024 | 11,23 | 11,45 | 11,23 | 11,43 | 0,96% | - |
| 11.09.2024 | 11,54 | 11,55 | 11,30 | 11,33 | -1,83% | - |
| 10.09.2024 | 11,76 | 11,76 | 11,54 | 11,54 | -2,03% | - |
| 09.09.2024 | 11,52 | 11,78 | 11,52 | 11,78 | 0,97% | - |
| 06.09.2024 | 11,56 | 11,66 | 11,56 | 11,66 | 0,15% | - |
| 05.09.2024 | 11,37 | 11,64 | 11,37 | 11,64 | 2,43% | - |
| 04.09.2024 | 11,28 | 11,40 | 11,28 | 11,37 | -0,58% | - |
| 03.09.2024 | 11,31 | 11,43 | 11,31 | 11,43 | 0,59% | - |
| 02.09.2024 | 11,38 | 11,44 | 11,37 | 11,37 | -0,83% | - |
| 30.08.2024 | 11,34 | 11,75 | 11,34 | 11,46 | -0,56% | - |
| 29.08.2024 | 11,69 | 11,84 | 11,53 | 11,53 | -2,25% | - |
| 28.08.2024 | 11,91 | 11,91 | 11,79 | 11,79 | -0,73% | - |
| 27.08.2024 | 11,73 | 11,88 | 11,71 | 11,88 | 1,21% | - |
| 26.08.2024 | 11,65 | 11,75 | 11,65 | 11,74 | 0,10% | - |
| 23.08.2024 | 11,68 | 11,73 | 11,68 | 11,73 | -0,14% | - |
| 22.08.2024 | 11,69 | 11,75 | 11,69 | 11,74 | 0,54% | - |
| 21.08.2024 | 11,79 | 11,79 | 11,68 | 11,68 | -1,52% | - |
| 20.08.2024 | 11,66 | 11,86 | 11,65 | 11,86 | 1,23% | - |
| 19.08.2024 | 11,55 | 11,85 | 11,54 | 11,72 | 1,03% | - |
| 16.08.2024 | 11,53 | 11,62 | 11,47 | 11,60 | 0,99% | - |
| 15.08.2024 | 11,38 | 11,49 | 11,38 | 11,48 | 0,68% | - |
| 14.08.2024 | 11,29 | 11,40 | 11,24 | 11,40 | 0,53% | - |
| 13.08.2024 | 11,40 | 11,41 | 11,34 | 11,34 | -0,31% | - |
| 12.08.2024 | 11,34 | 11,42 | 11,30 | 11,38 | -0,58% | - |
| 09.08.2024 | 11,60 | 11,60 | 11,45 | 11,45 | -1,12% | - |
| 08.08.2024 | 11,29 | 11,59 | 11,21 | 11,57 | 2,50% | - |
| 07.08.2024 | 11,14 | 11,50 | 11,14 | 11,29 | 2,19% | - |
| 06.08.2024 | 10,74 | 11,05 | 10,74 | 11,05 | 1,39% | - |
| 05.08.2024 | 11,35 | 11,36 | 10,90 | 10,90 | -2,74% | - |
| 02.08.2024 | 11,02 | 11,24 | 11,02 | 11,21 | -1,33% | - |
| 01.08.2024 | 12,25 | 12,25 | 11,36 | 11,36 | -9,17% | - |
| 31.07.2024 | 11,82 | 12,63 | 11,82 | 12,50 | 4,98% | - |
| 30.07.2024 | 11,92 | 11,92 | 11,91 | 11,91 | -0,28% | - |
| 29.07.2024 | 11,59 | 11,94 | 11,59 | 11,94 | 3,36% | - |
| 26.07.2024 | 11,35 | 11,55 | 11,34 | 11,55 | 3,17% | - |
| 25.07.2024 | 10,40 | 11,21 | 10,40 | 11,20 | 2,43% | - |
| 24.07.2024 | 10,02 | 10,96 | 10,02 | 10,93 | 9,23% | - |
| 23.07.2024 | 10,15 | 10,22 | 10,01 | 10,01 | -1,38% | - |
| 22.07.2024 | 10,08 | 10,29 | 10,08 | 10,15 | -1,65% | - |
| 19.07.2024 | 10,40 | 10,49 | 10,32 | 10,32 | -1,04% | - |
| 18.07.2024 | 10,27 | 10,43 | 10,27 | 10,43 | 1,60% | - |
| 17.07.2024 | 10,39 | 10,41 | 10,26 | 10,26 | -1,55% | - |
| 16.07.2024 | 10,39 | 10,43 | 10,39 | 10,42 | -0,45% | - |
| 15.07.2024 | 10,53 | 10,53 | 10,46 | 10,47 | -0,04% | - |
| 12.07.2024 | 10,45 | 10,55 | 10,40 | 10,48 | -1,13% | - |
| 11.07.2024 | 10,51 | 10,60 | 10,51 | 10,60 | 0,08% | - |
| 10.07.2024 | 10,52 | 10,64 | 10,52 | 10,59 | -0,23% | - |
| 09.07.2024 | 10,59 | 10,61 | 10,59 | 10,61 | 0,53% | - |
| 08.07.2024 | 10,67 | 10,67 | 10,55 | 10,56 | 0,62% | - |
| 05.07.2024 | 10,42 | 10,49 | 10,42 | 10,49 | 0,54% | - |
| 04.07.2024 | 10,47 | 10,48 | 10,33 | 10,43 | 0,46% | - |
| 03.07.2024 | 10,16 | 10,39 | 10,16 | 10,39 | 1,95% | - |
| 02.07.2024 | 10,26 | 10,29 | 10,19 | 10,19 | -0,35% | - |
| 01.07.2024 | 9,96 | 10,23 | 9,96 | 10,22 | 2,95% | - |
| 28.06.2024 | 9,87 | 9,93 | 9,87 | 9,93 | -0,02% | - |
| 27.06.2024 | 10,00 | 10,10 | 9,93 | 9,93 | -1,03% | - |
| 26.06.2024 | 10,36 | 10,42 | 10,04 | 10,04 | -3,38% | - |
| 25.06.2024 | 10,36 | 10,39 | 10,31 | 10,39 | 0,55% | - |
| 24.06.2024 | 10,13 | 10,38 | 10,13 | 10,33 | 0,67% | - |
| 21.06.2024 | 9,84 | 10,35 | 9,84 | 10,26 | 3,39% | - |
| 20.06.2024 | 9,92 | 9,92 | 9,92 | 9,92 | -0,32% | - |
| 19.06.2024 | 9,91 | 9,97 | 9,91 | 9,96 | -0,40% | - |
| 18.06.2024 | 9,96 | 10,07 | 9,96 | 10,00 | -0,94% | - |
| 17.06.2024 | 10,10 | 10,16 | 10,09 | 10,09 | -0,64% | - |