Unilever (ULVR) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
08/02/2005 1,163.33p 1,166.11p 1,150.00p 1,157.22p 27971644
07/02/2005 1,162.22p 1,166.67p 1,155.56p 1,166.11p 22764282
04/02/2005 1,166.67p 1,167.78p 1,153.33p 1,155.56p 38709044
03/02/2005 1,161.11p 1,170.00p 1,160.56p 1,167.22p 31779142
02/02/2005 1,140.00p 1,166.67p 1,128.89p 1,165.00p 54740444
01/02/2005 1,123.33p 1,129.44p 1,116.11p 1,128.89p 25905528
31/01/2005 1,117.78p 1,134.44p 1,109.44p 1,120.00p 33310806
28/01/2005 1,098.89p 1,114.44p 1,097.78p 1,109.44p 37525876
27/01/2005 1,098.89p 1,098.89p 1,088.89p 1,093.33p 30360974
26/01/2005 1,083.33p 1,098.89p 1,082.78p 1,097.22p 25809452
25/01/2005 1,077.22p 1,087.78p 1,077.22p 1,085.00p 23795220
24/01/2005 1,081.11p 1,088.89p 1,077.78p 1,083.33p 20433902
21/01/2005 1,092.22p 1,099.44p 1,086.11p 1,088.89p 32156214
20/01/2005 1,090.56p 1,102.22p 1,078.89p 1,086.11p 32862674
19/01/2005 1,100.00p 1,107.78p 1,089.44p 1,093.33p 32795594
18/01/2005 1,121.11p 1,121.11p 1,092.22p 1,101.11p 31541844
17/01/2005 1,122.22p 1,127.78p 1,114.44p 1,121.11p 26414392
14/01/2005 1,119.44p 1,131.67p 1,115.00p 1,127.78p 26335186
13/01/2005 1,122.78p 1,125.00p 1,118.89p 1,122.22p 18903126
12/01/2005 1,123.89p 1,130.00p 1,117.22p 1,118.89p 22712078
11/01/2005 1,129.44p 1,128.89p 1,123.89p 1,128.89p 32967282
10/01/2005 1,132.22p 1,132.22p 1,119.44p 1,125.56p 19489806
07/01/2005 1,136.11p 1,141.11p 1,126.67p 1,132.22p 22136128
06/01/2005 1,143.89p 1,147.22p 1,134.44p 1,138.89p 14908533
05/01/2005 1,138.89p 1,153.89p 1,138.89p 1,144.44p 15359400
04/01/2005 1,142.78p 1,153.89p 1,136.67p 1,153.89p 31641706
31/12/2004 1,133.33p 1,138.89p 1,133.33p 1,136.67p 17289678
30/12/2004 1,142.22p 1,143.89p 1,136.67p 1,139.44p 42889192
29/12/2004 1,126.11p 1,141.11p 1,126.67p 1,137.78p 55678624
24/12/2004 1,131.11p 1,133.89p 1,121.11p 1,132.22p 6052486
23/12/2004 1,119.44p 1,131.11p 1,115.56p 1,127.78p 44980976
22/12/2004 1,101.67p 1,118.33p 1,100.00p 1,115.56p 69538688
21/12/2004 1,100.00p 1,101.11p 1,091.11p 1,100.00p 35366860
20/12/2004 1,089.44p 1,103.33p 1,086.11p 1,096.11p 47385512
17/12/2004 1,096.67p 1,098.89p 1,084.44p 1,086.11p 43723412
16/12/2004 1,095.00p 1,098.89p 1,087.78p 1,098.89p 67500312
15/12/2004 1,087.22p 1,095.00p 1,087.22p 1,089.44p 30916100
14/12/2004 1,090.00p 1,097.78p 1,086.67p 1,088.33p 21628860
13/12/2004 1,078.89p 1,091.67p 1,073.33p 1,090.00p 32820434
10/12/2004 1,074.44p 1,081.11p 1,069.44p 1,073.33p 14057853
09/12/2004 1,073.33p 1,077.22p 1,066.67p 1,074.44p 29331136
08/12/2004 1,062.22p 1,077.22p 1,062.22p 1,075.56p 32011838
07/12/2004 1,069.44p 1,073.89p 1,063.89p 1,073.89p 32849106
06/12/2004 1,076.11p 1,077.22p 1,062.78p 1,064.44p 31018966
03/12/2004 1,082.78p 1,086.67p 1,069.44p 1,077.22p 29465694
02/12/2004 1,071.11p 1,085.56p 1,068.33p 1,084.44p 28460308
01/12/2004 1,059.44p 1,070.56p 1,058.89p 1,068.33p 44867892
30/11/2004 1,088.89p 1,088.89p 1,063.33p 1,064.44p 40205156
29/11/2004 1,084.44p 1,097.22p 1,080.56p 1,082.22p 20175526
26/11/2004 1,081.67p 1,087.22p 1,076.67p 1,085.00p 11302369
25/11/2004 1,077.78p 1,086.67p 1,075.00p 1,082.78p 13259649
24/11/2004 1,076.11p 1,078.89p 1,069.44p 1,077.22p 31732152
23/11/2004 1,077.78p 1,081.67p 1,072.78p 1,075.56p 52361116
22/11/2004 1,081.67p 1,083.89p 1,068.89p 1,076.11p 54399084
19/11/2004 1,088.89p 1,088.89p 1,080.00p 1,083.89p 25500584
18/11/2004 1,084.44p 1,093.33p 1,080.00p 1,088.89p 39821596
17/11/2004 1,073.33p 1,087.78p 1,068.89p 1,085.00p 62078328
16/11/2004 1,086.67p 1,086.67p 1,075.56p 1,082.22p 37126884
15/11/2004 1,081.11p 1,083.33p 1,075.56p 1,081.67p 15218260
12/11/2004 1,077.78p 1,079.44p 1,072.78p 1,078.89p 21865566
11/11/2004 1,057.78p 1,073.89p 1,052.22p 1,073.33p 33449906
10/11/2004 1,050.00p 1,063.33p 1,050.00p 1,055.56p 16488738
09/11/2004 1,063.33p 1,062.22p 1,042.22p 1,047.22p 26216432
08/11/2004 1,056.67p 1,061.67p 1,053.89p 1,057.78p 23936054
05/11/2004 1,061.11p 1,061.67p 1,052.78p 1,055.56p 25495216
04/11/2004 1,044.44p 1,053.33p 1,033.33p 1,053.33p 43908764
03/11/2004 1,048.89p 1,048.89p 1,027.22p 1,040.00p 38791520
02/11/2004 1,038.33p 1,051.11p 1,035.56p 1,051.11p 32649632
01/11/2004 1,022.78p 1,045.00p 1,020.00p 1,042.22p 51320736
29/10/2004 1,030.00p 1,040.00p 1,020.00p 1,020.00p 84380904
28/10/2004 1,020.00p 1,031.67p 1,005.00p 1,031.11p 65891760
27/10/2004 1,015.56p 1,020.00p 975.00p 1,005.00p 107573728
26/10/2004 985.56p 1,002.78p 977.22p 998.89p 54891456
25/10/2004 988.89p 993.33p 973.33p 985.00p 50165848
22/10/2004 1,002.22p 1,002.78p 989.44p 993.33p 59832472
21/10/2004 1,001.67p 1,005.56p 990.56p 1,002.22p 86633504
20/10/2004 1,010.00p 1,017.78p 997.78p 1,002.78p 61057804
19/10/2004 1,015.56p 1,023.89p 1,011.67p 1,017.78p 54605520
18/10/2004 1,011.11p 1,012.22p 1,004.44p 1,011.67p 47680472
15/10/2004 1,006.67p 1,011.67p 1,004.44p 1,007.22p 57906804
14/10/2004 1,004.44p 1,015.56p 1,005.56p 1,011.67p 38378816
13/10/2004 1,013.89p 1,016.11p 1,006.11p 1,008.89p 41699148
12/10/2004 1,026.11p 1,026.11p 997.22p 1,009.44p 32124692
11/10/2004 1,031.67p 1,031.67p 1,011.11p 1,016.11p 25348126
08/10/2004 1,025.56p 1,033.89p 1,022.78p 1,026.67p 34737896
07/10/2004 1,032.78p 1,032.78p 1,022.22p 1,025.56p 49928472
06/10/2004 1,026.67p 1,027.78p 1,018.89p 1,026.67p 23169768
05/10/2004 1,026.11p 1,033.33p 1,020.56p 1,025.00p 21559356
04/10/2004 1,017.78p 1,029.44p 1,013.33p 1,023.89p 39020644
01/10/2004 1,000.00p 1,013.33p 999.44p 1,013.33p 37131496
30/09/2004 1,016.67p 1,018.33p 998.33p 999.44p 40286668
29/09/2004 1,010.00p 1,016.11p 1,000.56p 1,010.56p 28991660
28/09/2004 996.67p 1,011.67p 992.22p 1,008.89p 69572832
27/09/2004 1,006.11p 1,008.89p 993.33p 998.89p 51694292
24/09/2004 1,018.89p 1,023.33p 1,007.22p 1,008.89p 57982560
23/09/2004 1,022.78p 1,030.00p 1,018.89p 1,021.11p 43035004
22/09/2004 1,041.11p 1,040.00p 1,023.33p 1,027.22p 42734572
21/09/2004 1,020.00p 1,042.22p 1,020.56p 1,038.89p 74867808
20/09/2004 1,013.33p 1,071.11p 997.78p 1,021.11p 189527296
17/09/2004 1,070.00p 1,077.78p 1,065.56p 1,071.11p 24356666
16/09/2004 1,076.67p 1,077.78p 1,067.78p 1,068.89p 23807814
15/09/2004 1,083.33p 1,093.33p 1,073.33p 1,075.56p 35655476
14/09/2004 1,087.78p 1,091.11p 1,080.00p 1,084.44p 29709106
13/09/2004 1,088.89p 1,097.78p 1,085.56p 1,090.00p 16323382
10/09/2004 1,080.00p 1,088.89p 1,080.00p 1,087.78p 23861588
09/09/2004 1,082.22p 1,085.56p 1,072.22p 1,080.00p 45516204
08/09/2004 1,086.67p 1,094.44p 1,080.00p 1,082.22p 32751296
07/09/2004 1,087.78p 1,095.56p 1,084.44p 1,093.33p 22736664
06/09/2004 1,078.89p 1,091.11p 1,078.89p 1,085.56p 14300800
03/09/2004 1,078.89p 1,087.78p 1,072.22p 1,083.33p 16917380
02/09/2004 1,076.67p 1,080.00p 1,070.00p 1,073.33p 37233608
01/09/2004 1,064.44p 1,081.11p 1,057.78p 1,077.78p 30313752
31/08/2004 1,062.22p 1,066.67p 1,054.44p 1,057.78p 29100282
27/08/2004 1,040.00p 1,058.89p 1,040.00p 1,058.89p 27913338
26/08/2004 1,054.44p 1,055.56p 1,042.22p 1,055.56p 29566366
25/08/2004 1,057.78p 1,062.22p 1,040.00p 1,046.67p 19982422
24/08/2004 1,051.11p 1,061.11p 1,050.00p 1,057.78p 31559402
23/08/2004 1,047.78p 1,053.33p 1,040.00p 1,051.11p 16210196
20/08/2004 1,040.00p 1,042.22p 1,031.11p 1,040.00p 21054826
19/08/2004 1,048.89p 1,053.33p 1,035.56p 1,044.44p 28546660
18/08/2004 1,048.89p 1,053.33p 1,033.33p 1,043.33p 35111016
17/08/2004 1,038.89p 1,057.78p 1,040.00p 1,053.33p 27166434
16/08/2004 1,025.56p 1,041.11p 1,023.33p 1,041.11p 25473252
13/08/2004 1,038.89p 1,038.89p 1,030.00p 1,036.67p 31153632
12/08/2004 1,031.11p 1,044.44p 1,031.11p 1,038.89p 48612508
11/08/2004 1,050.00p 1,050.00p 1,022.22p 1,033.33p 28369796
10/08/2004 1,041.11p 1,052.22p 1,036.67p 1,043.33p 24053522
09/08/2004 1,035.56p 1,046.67p 1,028.89p 1,043.33p 29184640
06/08/2004 1,051.11p 1,058.89p 1,036.67p 1,041.11p 26787824
05/08/2004 1,067.78p 1,068.89p 1,055.56p 1,058.89p 28710716
04/08/2004 1,065.56p 1,068.89p 1,056.67p 1,062.22p 36870948
03/08/2004 1,072.22p 1,073.33p 1,064.44p 1,068.89p 59567536
02/08/2004 1,085.56p 1,078.89p 1,061.11p 1,071.11p 37221852
30/07/2004 1,098.89p 1,100.00p 1,067.78p 1,078.89p 45472656
29/07/2004 1,082.22p 1,101.11p 1,077.78p 1,098.89p 81731984
28/07/2004 1,092.22p 1,126.67p 1,062.22p 1,078.89p 113818536
27/07/2004 1,108.89p 1,126.67p 1,102.22p 1,126.67p 38978952
26/07/2004 1,124.44p 1,128.89p 1,111.11p 1,111.11p 31185240
23/07/2004 1,117.78p 1,126.67p 1,115.56p 1,120.00p 21774632
22/07/2004 1,112.22p 1,124.44p 1,112.22p 1,115.56p 22011338
21/07/2004 1,131.11p 1,132.22p 1,121.11p 1,123.33p 27712054
20/07/2004 1,130.00p 1,132.22p 1,122.22p 1,125.56p 25394082
19/07/2004 1,138.89p 1,140.00p 1,124.44p 1,127.78p 26672608
16/07/2004 1,138.89p 1,142.22p 1,133.33p 1,140.00p 44159036
15/07/2004 1,137.78p 1,144.44p 1,136.67p 1,138.89p 19519218
14/07/2004 1,131.11p 1,144.44p 1,124.44p 1,142.22p 44773000
13/07/2004 1,152.22p 1,155.56p 1,128.89p 1,134.44p 46873040
12/07/2004 1,152.22p 1,154.44p 1,138.89p 1,146.67p 36504288
09/07/2004 1,156.67p 1,160.00p 1,146.67p 1,154.44p 40843172
08/07/2004 1,148.89p 1,161.11p 1,146.67p 1,158.89p 35883988
07/07/2004 1,156.67p 1,160.00p 1,146.67p 1,152.22p 69455288
06/07/2004 1,154.44p 1,160.00p 1,142.22p 1,156.67p 84562528
05/07/2004 1,178.89p 1,178.89p 1,158.89p 1,160.00p 14540778
02/07/2004 1,186.67p 1,186.67p 1,170.00p 1,176.67p 102345656
01/07/2004 1,202.22p 1,202.22p 1,184.44p 1,186.67p 108756176
30/06/2004 1,206.67p 1,212.22p 1,197.78p 1,202.22p 77939064
29/06/2004 1,192.22p 1,204.44p 1,186.67p 1,202.22p 31904094
28/06/2004 1,175.56p 1,193.33p 1,175.56p 1,190.00p 9530356
25/06/2004 1,182.22p 1,187.78p 1,181.11p 1,183.33p 25713302
24/06/2004 1,195.56p 1,198.89p 1,178.89p 1,187.78p 30347932
23/06/2004 1,191.11p 1,200.00p 1,185.56p 1,190.00p 20293404
22/06/2004 1,184.44p 1,196.67p 1,186.67p 1,191.11p 20252728
21/06/2004 1,186.67p 1,196.67p 1,185.56p 1,194.44p 21574778
18/06/2004 1,187.78p 1,191.11p 1,174.44p 1,185.56p 17118364
17/06/2004 1,172.22p 1,182.22p 1,167.78p 1,181.11p 24747726
16/06/2004 1,164.44p 1,171.11p 1,158.89p 1,170.00p 18404222
15/06/2004 1,156.67p 1,165.56p 1,155.56p 1,162.22p 18452180
14/06/2004 1,163.33p 1,164.44p 1,152.22p 1,157.78p 17358464
11/06/2004 1,153.33p 1,171.11p 1,146.67p 1,166.67p 9335771
10/06/2004 1,160.00p 1,167.78p 1,151.11p 1,165.56p 26274456
09/06/2004 1,165.56p 1,166.67p 1,153.33p 1,158.89p 12711264
08/06/2004 1,163.33p 1,164.44p 1,155.56p 1,158.89p 12997116
07/06/2004 1,148.89p 1,165.56p 1,144.44p 1,162.22p 29009500
04/06/2004 1,144.44p 1,148.89p 1,140.00p 1,144.44p 20354304
03/06/2004 1,145.56p 1,146.67p 1,136.67p 1,144.44p 23417472
02/06/2004 1,151.11p 1,154.44p 1,140.00p 1,141.11p 22111938
01/06/2004 1,153.33p 1,153.33p 1,140.00p 1,146.67p 29390818
28/05/2004 1,133.33p 1,155.56p 1,126.67p 1,152.22p 71038064
27/05/2004 1,118.89p 1,123.33p 1,110.00p 1,113.33p 144353376
26/05/2004 1,126.67p 1,133.33p 1,112.22p 1,117.78p 30629054
25/05/2004 1,126.67p 1,132.22p 1,113.33p 1,118.89p 25549180
24/05/2004 1,124.44p 1,132.22p 1,122.22p 1,125.56p 22087688
21/05/2004 1,130.00p 1,135.56p 1,122.22p 1,126.67p 14476813
20/05/2004 1,137.78p 1,140.00p 1,124.44p 1,130.00p 23127338
19/05/2004 1,146.67p 1,147.78p 1,124.44p 1,137.78p 29204796
18/05/2004 1,155.56p 1,166.67p 1,152.22p 1,163.33p 39177208
17/05/2004 1,151.11p 1,154.44p 1,143.33p 1,152.22p 30002744
14/05/2004 1,144.44p 1,156.67p 1,144.44p 1,153.33p 18943656
13/05/2004 1,150.00p 1,151.11p 1,144.44p 1,146.67p 25081028
12/05/2004 1,177.78p 1,177.78p 1,141.11p 1,144.44p 50326552
11/05/2004 1,162.22p 1,177.78p 1,157.78p 1,168.89p 32725756
10/05/2004 1,166.67p 1,193.33p 1,160.00p 1,157.78p 42500008
07/05/2004 1,186.67p 1,197.78p 1,170.00p 1,173.33p 42276072
06/05/2004 1,215.56p 1,216.67p 1,177.78p 1,183.33p 86040464
05/05/2004 1,206.67p 1,218.89p 1,204.44p 1,215.56p 85244536
04/05/2004 1,197.78p 1,214.44p 1,182.22p 1,207.78p 79043672
30/04/2004 1,187.78p 1,215.56p 1,177.78p 1,182.22p 58512684
29/04/2004 1,167.78p 1,194.44p 1,167.78p 1,190.00p 109113088
28/04/2004 1,172.22p 1,265.56p 1,160.00p 1,171.11p 101086016
27/04/2004 1,247.78p 1,257.78p 1,244.44p 1,247.78p 24473058

*Close Price adjusted for both dividends and splits