Unilever (ULVR) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
26/04/2004 1,246.67p 1,253.33p 1,230.00p 1,247.78p 23067846
23/04/2004 1,277.78p 1,282.22p 1,243.33p 1,253.33p 36277884
22/04/2004 1,258.89p 1,276.67p 1,238.89p 1,273.33p 51386008
21/04/2004 1,223.33p 1,262.22p 1,223.33p 1,263.33p 41368332
20/04/2004 1,226.67p 1,232.22p 1,220.00p 1,230.00p 13095162
19/04/2004 1,226.67p 1,226.67p 1,212.22p 1,222.22p 17589320
16/04/2004 1,221.11p 1,228.89p 1,218.89p 1,222.22p 34367224
15/04/2004 1,213.33p 1,224.44p 1,203.33p 1,221.11p 19630018
14/04/2004 1,207.78p 1,221.11p 1,196.67p 1,213.33p 25487226
13/04/2004 1,192.22p 1,268.89p 1,190.00p 1,203.33p 20884324
08/04/2004 1,197.78p 1,207.78p 1,191.11p 1,194.44p 12569553
07/04/2004 1,186.67p 1,200.00p 1,184.44p 1,200.00p 20824488
06/04/2004 1,201.11p 1,240.00p 1,184.44p 1,184.44p 31006776
05/04/2004 1,200.00p 1,200.00p 1,185.56p 1,192.22p 18918306
02/04/2004 1,197.78p 1,236.67p 1,184.44p 1,196.67p 21716988
01/04/2004 1,200.00p 1,208.89p 1,173.33p 1,191.11p 16458713
31/03/2004 1,196.67p 1,203.33p 1,192.22p 1,196.67p 32989872
30/03/2004 1,190.00p 1,198.89p 1,182.22p 1,196.67p 34377284
29/03/2004 1,177.78p 1,188.89p 1,170.00p 1,185.56p 23388554
26/03/2004 1,175.56p 1,184.44p 1,156.67p 1,177.78p 17647568
25/03/2004 1,153.33p 1,210.00p 1,151.11p 1,173.33p 40725136
24/03/2004 1,171.11p 1,172.22p 1,144.44p 1,154.44p 58408232
23/03/2004 1,190.00p 1,230.00p 1,168.89p 1,172.22p 33900612
22/03/2004 1,216.67p 1,247.78p 1,183.33p 1,193.33p 18245452
19/03/2004 1,221.11p 1,222.22p 1,194.44p 1,213.33p 30985662
18/03/2004 1,225.56p 1,247.78p 1,205.56p 1,209.44p 22123926
17/03/2004 1,217.78p 1,231.11p 1,208.33p 1,223.33p 25430018
16/03/2004 1,217.78p 1,230.00p 1,207.22p 1,212.22p 21170456
15/03/2004 1,223.33p 1,233.33p 1,216.11p 1,216.67p 17156652
12/03/2004 1,246.11p 1,250.00p 1,226.67p 1,233.33p 39622712
11/03/2004 1,252.22p 1,261.11p 1,236.11p 1,255.56p 38055492
10/03/2004 1,253.33p 1,267.78p 1,250.56p 1,261.11p 24194446
09/03/2004 1,233.89p 1,253.33p 1,233.89p 1,251.11p 23437896
08/03/2004 1,249.44p 1,249.44p 1,232.78p 1,243.89p 16924820
05/03/2004 1,237.78p 1,243.89p 1,226.67p 1,241.67p 19775598
04/03/2004 1,240.00p 1,241.67p 1,225.56p 1,233.33p 16409353
03/03/2004 1,244.44p 1,245.00p 1,223.33p 1,235.56p 36251832
02/03/2004 1,271.11p 1,271.11p 1,237.78p 1,245.56p 25181306
01/03/2004 1,253.33p 1,262.22p 1,246.67p 1,258.33p 13556704
27/02/2004 1,254.44p 1,261.67p 1,249.44p 1,250.00p 16365564
26/02/2004 1,261.11p 1,261.11p 1,246.11p 1,251.67p 20896372
25/02/2004 1,247.78p 1,260.00p 1,247.78p 1,253.33p 15509684
24/02/2004 1,261.67p 1,269.44p 1,246.67p 1,255.00p 17730654
23/02/2004 1,281.11p 1,295.00p 1,260.56p 1,262.78p 17119124
20/02/2004 1,261.67p 1,283.89p 1,258.89p 1,280.00p 36804000
19/02/2004 1,264.44p 1,272.22p 1,256.11p 1,260.00p 20642036
18/02/2004 1,232.22p 1,269.44p 1,232.22p 1,256.11p 46050684
17/02/2004 1,237.78p 1,245.56p 1,232.78p 1,232.78p 33805136
16/02/2004 1,231.11p 1,241.11p 1,227.78p 1,235.56p 33613876
13/02/2004 1,215.56p 1,246.67p 1,212.22p 1,236.67p 47728444
12/02/2004 1,211.11p 1,242.78p 1,211.11p 1,215.56p 113061728
11/02/2004 1,178.89p 1,184.44p 1,173.33p 1,184.44p 214011536
10/02/2004 1,177.78p 1,181.11p 1,175.56p 1,178.89p 42199840
09/02/2004 1,191.11p 1,192.22p 1,176.67p 1,180.56p 43774956
06/02/2004 1,197.78p 1,205.56p 1,193.33p 1,196.11p 33100356
05/02/2004 1,178.89p 1,204.44p 1,178.33p 1,198.89p 51950108
04/02/2004 1,170.00p 1,187.22p 1,161.67p 1,182.22p 57760996
03/02/2004 1,177.78p 1,177.78p 1,158.33p 1,170.56p 40701840
02/02/2004 1,177.22p 1,177.22p 1,160.00p 1,168.89p 39902512
30/01/2004 1,170.56p 1,180.00p 1,162.22p 1,176.11p 34686192
29/01/2004 1,159.44p 1,177.78p 1,153.89p 1,167.78p 29242046
28/01/2004 1,162.78p 1,170.00p 1,153.33p 1,166.67p 34484908
27/01/2004 1,188.89p 1,192.78p 1,167.22p 1,171.11p 31026516
26/01/2004 1,193.33p 1,199.44p 1,178.89p 1,186.67p 23403312
23/01/2004 1,177.78p 1,193.33p 1,170.00p 1,189.44p 37121020
22/01/2004 1,188.89p 1,190.00p 1,170.56p 1,172.22p 22955224
21/01/2004 1,185.00p 1,193.33p 1,181.67p 1,188.33p 27636908
20/01/2004 1,182.22p 1,192.22p 1,179.44p 1,182.22p 25573752
19/01/2004 1,173.89p 1,181.67p 1,168.33p 1,180.56p 110381784
16/01/2004 1,168.89p 1,180.56p 1,168.89p 1,173.89p 36561924
15/01/2004 1,164.44p 1,175.56p 1,162.22p 1,167.78p 41411840
14/01/2004 1,162.78p 1,168.33p 1,159.44p 1,160.56p 32868118
13/01/2004 1,170.00p 1,175.00p 1,157.22p 1,160.00p 22613572
12/01/2004 1,172.22p 1,177.78p 1,165.00p 1,170.00p 24024244
09/01/2004 1,173.33p 1,183.89p 1,168.33p 1,170.00p 38278836
08/01/2004 1,173.33p 1,192.22p 1,170.00p 1,172.22p 49388152
07/01/2004 1,150.00p 1,155.00p 1,146.11p 1,151.67p 26507482
06/01/2004 1,154.44p 1,155.56p 1,139.44p 1,150.00p 24909622
05/01/2004 1,156.67p 1,161.67p 1,146.11p 1,152.22p 21356858
02/01/2004 1,162.22p 1,162.22p 1,146.67p 1,156.67p 11760564
31/12/2003 1,153.33p 1,161.67p 1,142.22p 1,157.22p 6426791
30/12/2003 1,143.33p 1,159.44p 1,134.44p 1,149.44p 13667804
29/12/2003 1,126.67p 1,142.78p 1,122.78p 1,138.89p 9031189
24/12/2003 1,127.78p 1,141.67p 1,126.67p 1,130.00p 6786816
23/12/2003 1,136.11p 1,136.11p 1,122.78p 1,128.33p 20072694
22/12/2003 1,124.44p 1,132.78p 1,119.44p 1,131.11p 16233571
19/12/2003 1,122.22p 1,131.11p 1,115.56p 1,124.44p 19991682
18/12/2003 1,132.22p 1,132.22p 1,116.67p 1,118.89p 29226144
17/12/2003 1,121.11p 1,136.67p 1,118.89p 1,133.33p 24179494
16/12/2003 1,110.00p 1,123.33p 1,110.00p 1,121.11p 27749674
15/12/2003 1,114.44p 1,116.67p 1,107.78p 1,114.44p 13455920
12/12/2003 1,101.11p 1,106.67p 1,094.44p 1,103.33p 22988300
11/12/2003 1,102.22p 1,105.56p 1,092.22p 1,095.56p 32201478
10/12/2003 1,106.67p 1,111.11p 1,101.11p 1,103.33p 18683504
09/12/2003 1,113.33p 1,116.67p 1,104.44p 1,106.67p 19204254
08/12/2003 1,106.67p 1,111.11p 1,101.11p 1,108.89p 18816040
05/12/2003 1,100.00p 1,112.22p 1,100.00p 1,108.89p 26506124
04/12/2003 1,111.11p 1,115.56p 1,102.22p 1,104.44p 41326888
03/12/2003 1,106.67p 1,120.00p 1,105.56p 1,111.11p 52713936
02/12/2003 1,112.22p 1,126.67p 1,101.11p 1,114.44p 51620784
01/12/2003 1,124.44p 1,133.33p 1,117.78p 1,123.33p 32279202
28/11/2003 1,135.56p 1,136.67p 1,118.89p 1,122.22p 32039354
27/11/2003 1,143.33p 1,145.56p 1,131.11p 1,135.56p 15452518
26/11/2003 1,153.33p 1,158.89p 1,140.00p 1,141.11p 16433044
25/11/2003 1,147.78p 1,156.67p 1,143.33p 1,154.44p 92472048
24/11/2003 1,131.11p 1,147.78p 1,126.67p 1,146.67p 21541242
21/11/2003 1,136.67p 1,137.78p 1,126.67p 1,131.11p 21063474
20/11/2003 1,133.33p 1,137.78p 1,110.00p 1,135.56p 25550148
19/11/2003 1,117.78p 1,132.22p 1,116.67p 1,130.00p 73355328
18/11/2003 1,135.56p 1,136.67p 1,122.22p 1,123.33p 18416652
17/11/2003 1,146.67p 1,147.78p 1,131.11p 1,132.22p 16486136
14/11/2003 1,148.89p 1,154.44p 1,144.44p 1,151.11p 21051094
13/11/2003 1,170.00p 1,172.22p 1,143.33p 1,146.67p 16669953
12/11/2003 1,157.78p 1,163.33p 1,147.78p 1,162.22p 22604844
11/11/2003 1,153.33p 1,158.89p 1,143.33p 1,157.78p 27046202
10/11/2003 1,153.33p 1,157.78p 1,145.56p 1,153.33p 23600240
07/11/2003 1,140.00p 1,153.33p 1,130.00p 1,153.33p 26355460
06/11/2003 1,126.67p 1,135.56p 1,120.00p 1,133.33p 17996562
05/11/2003 1,111.11p 1,130.00p 1,111.11p 1,125.56p 27140520
04/11/2003 1,125.56p 1,134.44p 1,116.67p 1,130.00p 27005428
03/11/2003 1,114.44p 1,125.56p 1,111.11p 1,124.44p 23189958
31/10/2003 1,107.78p 1,116.67p 1,101.11p 1,116.67p 158585536
30/10/2003 1,087.78p 1,108.89p 1,084.44p 1,105.56p 89055184
29/10/2003 1,108.89p 1,110.00p 1,074.44p 1,083.33p 30375946
28/10/2003 1,101.11p 1,108.89p 1,097.78p 1,102.22p 25020668
27/10/2003 1,098.89p 1,105.56p 1,094.44p 1,101.11p 148139680
24/10/2003 1,104.44p 1,104.44p 1,084.44p 1,097.78p 22688752
23/10/2003 1,096.67p 1,111.11p 1,084.44p 1,104.44p 48592552
22/10/2003 1,114.44p 1,117.78p 1,092.22p 1,102.22p 24678634
21/10/2003 1,088.89p 1,115.56p 1,088.89p 1,114.44p 93840424
20/10/2003 1,163.33p 1,170.00p 1,075.56p 1,082.22p 83971760
17/10/2003 1,162.22p 1,165.56p 1,150.00p 1,164.44p 21085420
16/10/2003 1,157.78p 1,166.67p 1,146.67p 1,156.67p 27562632
15/10/2003 1,158.89p 1,170.00p 1,156.67p 1,170.00p 27758748
14/10/2003 1,172.22p 1,172.22p 1,153.33p 1,155.56p 154186496
13/10/2003 1,162.22p 1,178.89p 1,156.67p 1,163.33p 12536727
10/10/2003 1,155.56p 1,172.22p 1,152.22p 1,164.44p 18934618
09/10/2003 1,145.56p 1,163.33p 1,138.89p 1,156.67p 35281532
08/10/2003 1,170.00p 1,171.11p 1,138.89p 1,144.44p 34738284
07/10/2003 1,168.89p 1,173.33p 1,160.00p 1,170.00p 7696269
06/10/2003 1,164.44p 1,168.89p 1,154.44p 1,163.33p 15360007
03/10/2003 1,158.89p 1,173.33p 1,155.56p 1,168.89p 19212942
02/10/2003 1,163.33p 1,163.33p 1,143.33p 1,161.11p 18766502
01/10/2003 1,142.22p 1,157.78p 1,138.89p 1,154.44p 23862142
30/09/2003 1,171.11p 1,178.89p 1,137.78p 1,142.22p 29399022
29/09/2003 1,192.22p 1,202.22p 1,163.33p 1,166.67p 15351244
26/09/2003 1,173.33p 1,178.89p 1,163.33p 1,175.56p 18624232
25/09/2003 1,177.78p 1,183.33p 1,168.89p 1,177.78p 21763080
24/09/2003 1,172.22p 1,188.89p 1,172.22p 1,182.22p 86217856
23/09/2003 1,186.67p 1,190.00p 1,166.67p 1,168.89p 25132492
22/09/2003 1,178.89p 1,190.00p 1,174.44p 1,185.56p 18499618
19/09/2003 1,214.44p 1,215.56p 1,183.33p 1,187.78p 34283684
18/09/2003 1,200.00p 1,213.33p 1,200.00p 1,212.22p 23130856
17/09/2003 1,211.11p 1,216.67p 1,202.22p 1,207.78p 19559714
16/09/2003 1,200.00p 1,206.67p 1,197.78p 1,203.33p 16487242
15/09/2003 1,191.11p 1,204.44p 1,187.78p 1,203.33p 20833678
12/09/2003 1,191.11p 1,193.33p 1,178.89p 1,192.22p 19631506
11/09/2003 1,162.22p 1,190.00p 1,162.22p 1,185.56p 25728124
10/09/2003 1,160.00p 1,173.33p 1,155.56p 1,167.78p 29948058
09/09/2003 1,176.67p 1,183.33p 1,155.56p 1,157.78p 21630746
08/09/2003 1,156.67p 1,174.44p 1,154.44p 1,168.89p 15842613
05/09/2003 1,162.22p 1,167.78p 1,146.67p 1,157.78p 159020336
04/09/2003 1,154.44p 1,158.89p 1,145.56p 1,158.89p 38127268
03/09/2003 1,153.33p 1,161.11p 1,146.67p 1,152.22p 34770144
02/09/2003 1,151.11p 1,157.78p 1,136.67p 1,141.11p 17212308
01/09/2003 1,111.11p 1,158.89p 1,110.00p 1,153.33p 17042394
29/08/2003 1,145.56p 1,147.78p 1,135.56p 1,143.33p 23120346
28/08/2003 1,151.11p 1,154.44p 1,125.56p 1,131.11p 20576584
27/08/2003 1,146.67p 1,153.33p 1,143.33p 1,152.22p 18582776
26/08/2003 1,153.33p 1,170.00p 1,143.33p 1,147.78p 23545506
22/08/2003 1,148.89p 1,170.00p 1,148.89p 1,165.56p 17426554
21/08/2003 1,147.78p 1,157.78p 1,145.56p 1,154.44p 20526588
20/08/2003 1,156.67p 1,166.67p 1,143.33p 1,148.89p 27012648
19/08/2003 1,172.22p 1,172.22p 1,144.44p 1,155.56p 92239912
18/08/2003 1,183.33p 1,183.33p 1,165.56p 1,168.89p 21004540
15/08/2003 1,164.44p 1,183.33p 1,162.22p 1,176.67p 12748633
14/08/2003 1,155.56p 1,166.67p 1,150.00p 1,164.44p 15805382
13/08/2003 1,153.33p 1,164.44p 1,145.56p 1,150.00p 13517164
12/08/2003 1,160.00p 1,161.11p 1,146.67p 1,157.78p 22978286
11/08/2003 1,166.67p 1,167.78p 1,150.00p 1,160.00p 14020420
08/08/2003 1,133.33p 1,165.56p 1,127.78p 1,165.56p 26331426
07/08/2003 1,132.22p 1,143.33p 1,122.22p 1,135.56p 18661738
06/08/2003 1,115.56p 1,131.11p 1,113.33p 1,128.89p 18140526
05/08/2003 1,133.33p 1,137.78p 1,112.22p 1,123.33p 18994258
04/08/2003 1,123.33p 1,140.00p 1,117.78p 1,124.44p 13277529
01/08/2003 1,134.44p 1,137.78p 1,115.56p 1,123.33p 16308820
31/07/2003 1,141.11p 1,142.22p 1,126.67p 1,134.44p 31223434
30/07/2003 1,120.00p 1,143.33p 1,116.67p 1,137.78p 42903312
29/07/2003 1,130.00p 1,137.78p 1,116.67p 1,120.00p 27446218
28/07/2003 1,143.33p 1,147.78p 1,122.22p 1,128.89p 18020642
25/07/2003 1,135.56p 1,153.33p 1,130.00p 1,135.56p 26296136
24/07/2003 1,150.00p 1,154.44p 1,135.56p 1,141.11p 18859202
23/07/2003 1,135.56p 1,151.11p 1,134.44p 1,146.67p 19007604
22/07/2003 1,120.00p 1,135.56p 1,113.33p 1,135.56p 20027660
21/07/2003 1,126.67p 1,130.00p 1,112.22p 1,120.00p 20862574
18/07/2003 1,097.78p 1,121.11p 1,096.67p 1,118.89p 32452258
17/07/2003 1,088.89p 1,102.22p 1,084.44p 1,096.67p 29377760
16/07/2003 1,091.11p 1,098.89p 1,086.67p 1,094.44p 46092880
15/07/2003 1,093.33p 1,104.44p 1,081.11p 1,086.67p 36514796
14/07/2003 1,088.89p 1,097.78p 1,082.22p 1,094.44p 40360564

*Close Price adjusted for both dividends and splits