Unilever (ULVR) Share Price

Personal & Household Goods Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Unilever

Date Open High Low Close* Volume
07/03/2016 3,098.00p 3,110.00p 3,069.50p 3,087.00p 1695515
04/03/2016 3,077.00p 3,132.50p 3,056.40p 3,109.00p 2163296
03/03/2016 3,072.00p 3,078.50p 3,034.00p 3,057.50p 2110553
02/03/2016 3,154.50p 3,155.00p 3,047.50p 3,073.50p 2590040
01/03/2016 3,081.00p 3,150.18p 3,071.00p 3,148.50p 1785692
29/02/2016 3,069.00p 3,093.55p 3,041.70p 3,092.00p 2434407
26/02/2016 3,128.50p 3,150.00p 3,096.78p 3,097.00p 1864291
25/02/2016 3,070.00p 3,116.50p 3,069.50p 3,104.00p 2175797
24/02/2016 3,069.50p 3,073.00p 3,028.50p 3,038.00p 2085339
23/02/2016 3,063.50p 3,090.00p 3,049.00p 3,066.00p 2013370
22/02/2016 3,070.50p 3,103.50p 3,066.00p 3,082.00p 2019437
19/02/2016 3,031.50p 3,041.50p 3,018.00p 3,034.00p 2300337
18/02/2016 3,062.00p 3,070.50p 3,013.00p 3,025.50p 2366640
17/02/2016 3,029.00p 3,050.00p 3,029.00p 3,050.00p 2337286
16/02/2016 3,022.50p 3,058.00p 2,998.46p 3,015.00p 2375027
15/02/2016 2,984.50p 3,030.00p 2,944.00p 3,012.00p 1997264
12/02/2016 2,911.00p 2,944.50p 2,893.50p 2,944.50p 3448841
11/02/2016 2,905.00p 2,926.50p 2,869.50p 2,905.00p 3950159
10/02/2016 2,965.00p 2,989.00p 2,925.50p 2,940.50p 3141172
09/02/2016 2,952.50p 2,979.00p 2,915.00p 2,931.50p 4028656
08/02/2016 2,987.50p 2,987.50p 2,923.00p 2,939.50p 4145863
05/02/2016 2,971.50p 2,999.00p 2,959.00p 2,967.50p 3785362
04/02/2016 3,037.50p 3,038.00p 2,936.00p 2,953.50p 3769391
03/02/2016 3,059.50p 3,078.21p 3,007.00p 3,020.00p 3640276
02/02/2016 3,064.00p 3,078.00p 3,027.29p 3,078.00p 3789606
01/02/2016 3,089.00p 3,098.00p 3,048.00p 3,071.50p 2793992
29/01/2016 3,001.50p 3,085.00p 2,987.00p 3,085.00p 3674536
28/01/2016 2,991.50p 3,003.50p 2,942.00p 2,966.50p 2127190
27/01/2016 2,945.00p 3,005.00p 2,936.00p 3,005.00p 2879665
26/01/2016 2,919.50p 2,959.00p 2,901.50p 2,955.50p 2863263
25/01/2016 2,947.00p 2,967.00p 2,931.50p 2,950.50p 2212849
22/01/2016 2,910.50p 2,936.50p 2,896.50p 2,919.00p 2604331
21/01/2016 2,835.00p 2,896.00p 2,835.00p 2,877.00p 3942082
20/01/2016 2,889.00p 2,899.50p 2,812.00p 2,832.00p 3789613
19/01/2016 2,897.50p 2,934.90p 2,865.00p 2,934.00p 3269936
18/01/2016 2,794.50p 2,850.50p 2,789.50p 2,843.00p 2906088
15/01/2016 2,816.00p 2,833.00p 2,767.50p 2,798.50p 3020959
14/01/2016 2,840.00p 2,840.00p 2,792.50p 2,820.00p 2515289
13/01/2016 2,870.00p 2,882.00p 2,850.50p 2,860.50p 2808883
12/01/2016 2,768.00p 2,836.00p 2,751.50p 2,827.50p 2778570
11/01/2016 2,783.50p 2,800.61p 2,755.00p 2,763.00p 1543720
08/01/2016 2,805.00p 2,813.50p 2,777.50p 2,778.50p 2380356
07/01/2016 2,757.50p 2,802.50p 2,741.50p 2,792.00p 2509938
06/01/2016 2,840.00p 2,844.00p 2,785.50p 2,818.00p 2425823
05/01/2016 2,830.00p 2,854.50p 2,797.50p 2,850.50p 1670503
04/01/2016 2,900.00p 2,900.00p 2,808.00p 2,821.00p 2540361
31/12/2015 2,942.00p 2,952.50p 2,926.50p 2,926.50p 529423
30/12/2015 2,930.50p 2,956.00p 2,930.50p 2,940.00p 1091331
29/12/2015 2,919.00p 2,941.50p 2,902.86p 2,941.00p 1352877
24/12/2015 2,889.50p 2,891.00p 2,867.50p 2,891.00p 337950
23/12/2015 2,847.50p 2,891.50p 2,842.00p 2,883.00p 1433426
22/12/2015 2,809.00p 2,826.50p 2,762.50p 2,816.50p 1661818
21/12/2015 2,815.00p 2,857.00p 2,795.50p 2,795.50p 1635539
18/12/2015 2,838.00p 2,847.00p 2,803.00p 2,821.00p 3391000
17/12/2015 2,869.00p 2,885.00p 2,844.00p 2,858.00p 1859818
16/12/2015 2,801.00p 2,835.00p 2,794.00p 2,825.00p 2043312
15/12/2015 2,722.00p 2,803.00p 2,721.00p 2,799.00p 2369711
14/12/2015 2,753.00p 2,786.00p 2,715.00p 2,720.00p 2552435
11/12/2015 2,787.00p 2,794.98p 2,736.00p 2,747.00p 2743091
10/12/2015 2,803.00p 2,814.00p 2,765.90p 2,792.00p 1989617
09/12/2015 2,825.00p 2,845.00p 2,814.00p 2,814.00p 3424334
08/12/2015 2,858.00p 2,896.69p 2,819.00p 2,822.00p 1988511
07/12/2015 2,810.00p 2,858.00p 2,807.00p 2,852.00p 2069215
04/12/2015 2,773.00p 2,801.00p 2,739.00p 2,793.00p 3648038
03/12/2015 2,871.00p 2,918.00p 2,774.00p 2,786.00p 4074286
02/12/2015 2,836.00p 2,882.10p 2,831.57p 2,870.00p 2084047
01/12/2015 2,839.00p 2,850.00p 2,808.70p 2,825.00p 1794498
30/11/2015 2,875.00p 2,900.00p 2,831.00p 2,834.00p 2651235
27/11/2015 2,863.00p 2,894.10p 2,857.00p 2,876.00p 1511337
26/11/2015 2,878.00p 2,907.00p 2,872.00p 2,881.00p 1502109
25/11/2015 2,845.00p 2,884.00p 2,836.00p 2,869.00p 2514183
24/11/2015 2,842.00p 2,851.00p 2,794.00p 2,833.00p 2111672
23/11/2015 2,845.00p 2,864.00p 2,825.00p 2,851.00p 2503582
20/11/2015 2,845.00p 2,857.10p 2,814.00p 2,851.00p 3605143
19/11/2015 2,830.00p 2,833.50p 2,817.00p 2,820.00p 3005405
18/11/2015 2,807.00p 2,812.70p 2,784.00p 2,801.00p 2512055
17/11/2015 2,787.00p 2,821.00p 2,773.00p 2,820.00p 4399762
16/11/2015 2,734.00p 2,765.00p 2,734.00p 2,758.00p 3679361
13/11/2015 2,798.00p 2,801.60p 2,743.00p 2,754.00p 3516044
12/11/2015 2,852.00p 2,860.00p 2,797.00p 2,798.00p 2475694
11/11/2015 2,822.00p 2,857.00p 2,818.00p 2,843.00p 3209330
10/11/2015 2,834.00p 2,838.00p 2,785.00p 2,809.00p 2749790
09/11/2015 2,860.00p 2,870.00p 2,814.00p 2,817.00p 2671266
06/11/2015 2,887.00p 2,893.60p 2,846.00p 2,858.00p 2899002
05/11/2015 2,875.00p 2,906.00p 2,866.00p 2,880.00p 2360904
04/11/2015 2,887.00p 2,897.00p 2,869.00p 2,873.00p 1783962
03/11/2015 2,875.00p 2,889.00p 2,864.29p 2,870.00p 1632521
02/11/2015 2,871.00p 2,886.00p 2,863.00p 2,875.00p 2070659
30/10/2015 2,927.00p 2,938.00p 2,884.00p 2,893.00p 2377831
29/10/2015 2,933.00p 2,944.00p 2,912.00p 2,936.00p 1915801
28/10/2015 2,941.00p 2,970.00p 2,937.00p 2,960.00p 1893610
27/10/2015 2,937.00p 2,950.00p 2,930.00p 2,940.00p 1692567
26/10/2015 2,944.00p 2,961.00p 2,934.35p 2,942.00p 1909416
23/10/2015 2,967.00p 2,984.00p 2,947.00p 2,948.00p 3038410
22/10/2015 2,940.00p 2,973.00p 2,923.00p 2,947.00p 3408917
21/10/2015 2,929.00p 2,949.00p 2,924.00p 2,936.00p 1347483
20/10/2015 2,928.00p 2,944.00p 2,917.00p 2,920.00p 1885575
19/10/2015 2,915.00p 2,947.00p 2,907.00p 2,921.00p 1836080
16/10/2015 2,910.00p 2,922.00p 2,880.00p 2,917.00p 2304764
15/10/2015 2,890.00p 2,911.33p 2,874.00p 2,890.00p 3195025
14/10/2015 2,822.00p 2,825.00p 2,782.00p 2,790.00p 2189730
13/10/2015 2,818.00p 2,839.00p 2,799.80p 2,823.00p 1805745
12/10/2015 2,786.00p 2,825.00p 2,776.00p 2,817.00p 1599299
09/10/2015 2,786.00p 2,795.00p 2,765.00p 2,786.00p 2451434
08/10/2015 2,755.00p 2,776.00p 2,742.00p 2,771.00p 1940963
07/10/2015 2,766.00p 2,790.00p 2,742.00p 2,752.00p 2422225
06/10/2015 2,776.00p 2,801.00p 2,773.00p 2,788.00p 1563865
05/10/2015 2,741.00p 2,786.00p 2,731.00p 2,778.00p 2462113
02/10/2015 2,700.00p 2,721.00p 2,670.00p 2,702.00p 2530518
01/10/2015 2,722.00p 2,738.00p 2,676.00p 2,682.00p 2867384
30/09/2015 2,666.00p 2,697.00p 2,657.00p 2,686.00p 3335622
29/09/2015 2,578.00p 2,612.00p 2,571.00p 2,603.00p 2452499
28/09/2015 2,636.00p 2,646.66p 2,598.00p 2,608.00p 2345860
25/09/2015 2,568.00p 2,657.00p 2,568.00p 2,650.00p 3049016
24/09/2015 2,588.00p 2,589.37p 2,526.00p 2,538.00p 2929418
23/09/2015 2,563.00p 2,601.00p 2,555.00p 2,581.00p 1656900
22/09/2015 2,620.00p 2,622.00p 2,550.67p 2,551.00p 2161365
21/09/2015 2,606.00p 2,654.00p 2,601.80p 2,628.00p 1830624
18/09/2015 2,633.00p 2,658.00p 2,584.00p 2,616.00p 4498007
17/09/2015 2,646.00p 2,657.00p 2,635.00p 2,636.00p 2456957
16/09/2015 2,602.00p 2,651.33p 2,600.00p 2,639.00p 3429359
15/09/2015 2,557.00p 2,586.00p 2,533.66p 2,579.00p 2326859
14/09/2015 2,559.00p 2,591.00p 2,542.00p 2,549.00p 1886275
11/09/2015 2,575.00p 2,578.00p 2,543.00p 2,556.00p 1680307
10/09/2015 2,617.00p 2,619.00p 2,563.00p 2,567.00p 2634099
09/09/2015 2,641.00p 2,664.75p 2,623.00p 2,626.00p 2208889
08/09/2015 2,604.00p 2,630.00p 2,593.00p 2,598.00p 1709374
07/09/2015 2,598.00p 2,621.00p 2,580.00p 2,590.00p 1096519
04/09/2015 2,611.00p 2,615.00p 2,568.02p 2,571.00p 2192753
03/09/2015 2,602.00p 2,642.00p 2,599.00p 2,622.00p 2498716
02/09/2015 2,586.00p 2,604.00p 2,559.85p 2,578.00p 2168555
01/09/2015 2,587.00p 2,607.80p 2,549.00p 2,563.00p 2858111
28/08/2015 2,607.00p 2,623.21p 2,582.00p 2,623.00p 2711370
27/08/2015 2,595.00p 2,621.86p 2,569.00p 2,613.00p 2866414
26/08/2015 2,564.00p 2,581.00p 2,506.00p 2,544.00p 3816432
25/08/2015 2,545.00p 2,602.00p 2,524.00p 2,585.00p 5150817
24/08/2015 2,552.00p 2,597.00p 2,450.00p 2,524.00p 6246431
21/08/2015 2,659.00p 2,692.00p 2,622.00p 2,622.00p 3227119
20/08/2015 2,711.00p 2,721.00p 2,678.50p 2,686.00p 3426161
19/08/2015 2,769.00p 2,770.00p 2,725.00p 2,728.00p 2141362
18/08/2015 2,802.00p 2,817.00p 2,764.00p 2,781.00p 1844267
17/08/2015 2,825.00p 2,825.00p 2,770.00p 2,800.00p 1590416
14/08/2015 2,831.00p 2,834.00p 2,792.00p 2,806.00p 1886208
13/08/2015 2,817.00p 2,834.50p 2,803.98p 2,820.00p 2947945
12/08/2015 2,847.00p 2,850.00p 2,769.00p 2,788.00p 7264063
11/08/2015 2,942.00p 2,948.67p 2,905.00p 2,912.00p 2782756
10/08/2015 2,960.00p 2,978.00p 2,940.00p 2,953.00p 2797755
07/08/2015 2,959.00p 2,967.00p 2,932.00p 2,950.00p 1937180
06/08/2015 2,947.00p 2,980.00p 2,934.00p 2,966.00p 2507269
05/08/2015 2,940.00p 2,961.00p 2,929.00p 2,960.00p 2453222
04/08/2015 2,940.00p 2,952.00p 2,920.00p 2,935.00p 1946988
03/08/2015 2,901.00p 2,950.36p 2,898.00p 2,940.00p 2054269
31/07/2015 2,907.00p 2,912.00p 2,886.00p 2,907.00p 2319016
30/07/2015 2,880.00p 2,896.00p 2,855.00p 2,889.00p 2582516
29/07/2015 2,860.00p 2,881.00p 2,854.00p 2,869.00p 1991162
28/07/2015 2,871.00p 2,886.00p 2,843.00p 2,858.00p 2130181
27/07/2015 2,890.00p 2,908.75p 2,851.00p 2,853.00p 2875700
24/07/2015 2,897.00p 2,938.00p 2,890.00p 2,898.00p 2844024
23/07/2015 2,934.00p 2,955.00p 2,887.00p 2,905.00p 2879329
22/07/2015 2,849.00p 2,883.00p 2,846.00p 2,859.00p 3071600
21/07/2015 2,901.00p 2,909.00p 2,868.00p 2,873.00p 2080647
20/07/2015 2,880.00p 2,913.10p 2,879.96p 2,892.00p 2031559
17/07/2015 2,913.00p 2,914.50p 2,883.00p 2,888.00p 2262065
16/07/2015 2,890.00p 2,928.00p 2,881.00p 2,911.00p 1772446
15/07/2015 2,884.00p 2,894.61p 2,861.00p 2,887.00p 2209794
14/07/2015 2,879.00p 2,914.70p 2,873.00p 2,900.00p 2594619
13/07/2015 2,900.00p 2,917.92p 2,869.02p 2,881.00p 2783123
10/07/2015 2,869.00p 2,897.00p 2,855.00p 2,881.00p 4634416
09/07/2015 2,780.00p 2,821.00p 2,765.00p 2,819.00p 3068353
08/07/2015 2,734.00p 2,781.00p 2,733.00p 2,777.00p 3582215
07/07/2015 2,731.00p 2,741.00p 2,707.00p 2,714.00p 3441417
06/07/2015 2,693.00p 2,739.00p 2,668.00p 2,723.00p 2498869
03/07/2015 2,741.00p 2,764.00p 2,723.00p 2,732.00p 1357326
02/07/2015 2,791.00p 2,798.50p 2,748.00p 2,755.00p 2155332
01/07/2015 2,751.00p 2,794.00p 2,714.00p 2,776.00p 3204836
30/06/2015 2,750.00p 2,773.01p 2,727.00p 2,730.00p 3864150
29/06/2015 2,752.00p 2,791.00p 2,728.00p 2,756.00p 3376055
26/06/2015 2,828.00p 2,854.00p 2,805.00p 2,832.00p 2322780
25/06/2015 2,848.00p 2,868.00p 2,817.00p 2,843.00p 3083992
24/06/2015 2,847.00p 2,868.00p 2,839.00p 2,851.00p 2389722
23/06/2015 2,851.00p 2,878.00p 2,845.00p 2,859.00p 2136244
22/06/2015 2,818.00p 2,855.00p 2,813.00p 2,855.00p 3998669
19/06/2015 2,771.00p 2,805.00p 2,758.00p 2,772.00p 4084471
18/06/2015 2,758.00p 2,778.00p 2,745.00p 2,774.00p 3646875
17/06/2015 2,802.00p 2,804.00p 2,745.00p 2,762.00p 2562854
16/06/2015 2,763.00p 2,801.00p 2,757.00p 2,791.00p 2454506
15/06/2015 2,770.00p 2,793.00p 2,754.88p 2,777.00p 2501760
12/06/2015 2,832.00p 2,836.00p 2,776.00p 2,788.00p 3143555
11/06/2015 2,817.00p 2,871.00p 2,804.00p 2,849.00p 2486617
10/06/2015 2,795.00p 2,834.00p 2,775.00p 2,828.00p 3063492
09/06/2015 2,800.00p 2,818.00p 2,778.00p 2,792.00p 2486086
08/06/2015 2,814.00p 2,825.00p 2,796.00p 2,807.00p 2610442
05/06/2015 2,854.00p 2,855.00p 2,815.00p 2,819.00p 2829643
04/06/2015 2,882.00p 2,893.00p 2,830.00p 2,872.00p 3024147
03/06/2015 2,851.00p 2,921.00p 2,846.60p 2,888.00p 4186972
02/06/2015 2,893.00p 2,893.00p 2,831.40p 2,833.00p 3627894
01/06/2015 2,892.00p 2,912.00p 2,870.00p 2,874.00p 2160733
29/05/2015 2,915.00p 2,924.00p 2,878.00p 2,887.00p 2731054
28/05/2015 2,903.00p 2,932.00p 2,902.00p 2,911.00p 2034599
27/05/2015 2,853.00p 2,907.33p 2,847.00p 2,905.00p 2400372

*Close Price adjusted for both dividends and splits