Unilever (ULVR) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
18/05/2000 1,000.56p 1,000.56p 1,000.56p 1,000.56p 31832784
17/05/2000 958.33p 958.33p 958.33p 958.33p 26771684
16/05/2000 966.67p 966.67p 966.67p 966.67p 35260604
15/05/2000 961.67p 961.67p 961.67p 961.67p 26596338
12/05/2000 944.44p 944.44p 944.44p 944.44p 25754614
11/05/2000 943.33p 943.33p 943.33p 943.33p 62266612
10/05/2000 897.22p 897.22p 897.22p 897.22p 94122000
09/05/2000 852.22p 852.22p 852.22p 852.22p 20688466
08/05/2000 834.44p 834.44p 834.44p 834.44p 11872896
05/05/2000 838.89p 838.89p 838.89p 838.89p 31924044
04/05/2000 811.67p 811.67p 811.67p 811.67p 19023314
03/05/2000 775.00p 775.00p 775.00p 775.00p 69470848
02/05/2000 856.11p 856.11p 856.11p 856.11p 166988816
28/04/2000 856.11p 856.11p 856.11p 856.11p 18714894
27/04/2000 855.00p 855.00p 855.00p 855.00p 23679402
26/04/2000 891.11p 891.11p 891.11p 891.11p 36734640
25/04/2000 930.56p 930.56p 930.56p 930.56p 37593600
20/04/2000 899.44p 899.44p 899.44p 899.44p 25341832
19/04/2000 879.44p 879.44p 879.44p 879.44p 16121502
18/04/2000 912.22p 912.22p 912.22p 912.22p 16060780
17/04/2000 912.78p 912.78p 912.78p 912.78p 24020992
14/04/2000 941.67p 941.67p 941.67p 941.67p 29218700
13/04/2000 945.56p 945.56p 945.56p 945.56p 43745236
12/04/2000 958.33p 958.33p 958.33p 958.33p 65273720
11/04/2000 915.56p 915.56p 915.56p 915.56p 28129468
10/04/2000 910.56p 910.56p 910.56p 910.56p 207595200
07/04/2000 943.33p 943.33p 943.33p 943.33p 53013888
06/04/2000 931.11p 931.11p 931.11p 931.11p 25078742
05/04/2000 961.11p 961.11p 961.11p 961.11p 10824591
04/04/2000 952.78p 952.78p 952.78p 952.78p 57382532
03/04/2000 890.56p 890.56p 890.56p 890.56p 29996004
31/03/2000 892.78p 892.78p 892.78p 892.78p 30750560
30/03/2000 862.22p 862.22p 862.22p 862.22p 37152260
29/03/2000 864.44p 864.44p 864.44p 864.44p 21283620
28/03/2000 866.67p 866.67p 866.67p 866.67p 37510668
27/03/2000 859.44p 859.44p 859.44p 859.44p 15792484
24/03/2000 863.89p 863.89p 863.89p 863.89p 33176728
23/03/2000 865.00p 865.00p 865.00p 865.00p 24956612
22/03/2000 873.89p 873.89p 873.89p 873.89p 31804308
21/03/2000 872.78p 872.78p 872.78p 872.78p 23814834
20/03/2000 842.22p 842.22p 842.22p 842.22p 16920646
17/03/2000 844.44p 844.44p 844.44p 844.44p 32374654
16/03/2000 875.56p 875.56p 875.56p 875.56p 79519184
15/03/2000 807.22p 807.22p 807.22p 807.22p 41846344
14/03/2000 767.22p 767.22p 767.22p 767.22p 37308896
13/03/2000 752.78p 752.78p 752.78p 752.78p 22480724
10/03/2000 763.33p 763.33p 763.33p 763.33p 47590560
09/03/2000 780.56p 780.56p 780.56p 780.56p 39574668
08/03/2000 758.33p 758.33p 758.33p 758.33p 79085712
07/03/2000 771.67p 771.67p 771.67p 771.67p 83354568
06/03/2000 846.11p 846.11p 846.11p 846.11p 19282052
03/03/2000 871.11p 871.11p 871.11p 871.11p 22773996
02/03/2000 886.11p 886.11p 886.11p 886.11p 19541874
01/03/2000 885.00p 885.00p 885.00p 885.00p 72004152
29/02/2000 857.22p 857.22p 857.22p 857.22p 82151232
28/02/2000 801.67p 801.67p 801.67p 801.67p 18646322
25/02/2000 804.44p 804.44p 804.44p 804.44p 64543000
24/02/2000 807.78p 807.78p 807.78p 807.78p 42280152
23/02/2000 872.78p 872.78p 872.78p 872.78p 85458984
22/02/2000 868.89p 868.89p 868.89p 868.89p 103485792
21/02/2000 857.78p 857.78p 857.78p 857.78p 23825454
18/02/2000 863.89p 863.89p 863.89p 863.89p 31217034
17/02/2000 848.33p 848.33p 848.33p 848.33p 38181288
16/02/2000 813.89p 813.89p 813.89p 813.89p 55655844
15/02/2000 757.78p 757.78p 757.78p 757.78p 44071296
14/02/2000 747.78p 747.78p 747.78p 747.78p 26909118
11/02/2000 743.33p 743.33p 743.33p 743.33p 47436588
10/02/2000 758.33p 758.33p 758.33p 758.33p 40808304
09/02/2000 752.22p 752.22p 752.22p 752.22p 45608004
08/02/2000 750.00p 750.00p 750.00p 750.00p 77792608
07/02/2000 769.44p 769.44p 769.44p 769.44p 40641680
04/02/2000 785.00p 785.00p 785.00p 785.00p 48855456
03/02/2000 804.44p 804.44p 804.44p 804.44p 40234892
02/02/2000 795.00p 795.00p 795.00p 795.00p 49869372
01/02/2000 819.44p 819.44p 819.44p 819.44p 34917976
31/01/2000 841.11p 841.11p 841.11p 841.11p 31637278
28/01/2000 864.44p 864.44p 864.44p 864.44p 44737040
27/01/2000 872.78p 872.78p 872.78p 872.78p 26871754
26/01/2000 893.89p 893.89p 893.89p 893.89p 68772096
25/01/2000 910.00p 910.00p 910.00p 910.00p 65349536
24/01/2000 907.22p 907.22p 907.22p 907.22p 11578447
21/01/2000 928.33p 928.33p 928.33p 928.33p 19738968
20/01/2000 936.67p 936.67p 936.67p 936.67p 40952452
19/01/2000 962.78p 962.78p 962.78p 962.78p 48516188
18/01/2000 1,003.33p 1,003.33p 1,003.33p 1,003.33p 37311600
17/01/2000 1,028.33p 1,028.33p 1,028.33p 1,028.33p 28794422
14/01/2000 1,075.56p 1,075.56p 1,075.56p 1,075.56p 39640144
13/01/2000 1,045.00p 1,045.00p 1,045.00p 1,045.00p 61557532
12/01/2000 1,062.22p 1,062.22p 1,062.22p 1,062.22p 36186404
11/01/2000 1,047.78p 1,047.78p 1,047.78p 1,047.78p 21242976
10/01/2000 1,064.44p 1,064.44p 1,064.44p 1,064.44p 23602896
07/01/2000 1,104.44p 1,104.44p 1,104.44p 1,104.44p 78182592
06/01/2000 1,053.33p 1,053.33p 1,053.33p 1,053.33p 39966928
05/01/2000 1,020.00p 1,020.00p 1,020.00p 1,020.00p 53322000
04/01/2000 1,013.33p 1,013.33p 1,013.33p 1,013.33p 28508696
30/12/1999 1,012.22p 1,012.22p 1,012.22p 1,012.22p 4059416
29/12/1999 1,007.22p 1,007.22p 1,007.22p 1,007.22p 6745338
24/12/1999 982.22p 982.22p 982.22p 982.22p 1864489
23/12/1999 985.56p 985.56p 985.56p 985.56p 7938460
22/12/1999 961.67p 961.67p 961.67p 961.67p 7064298
21/12/1999 955.56p 955.56p 955.56p 955.56p 10719998
20/12/1999 967.78p 967.78p 967.78p 967.78p 16154469
17/12/1999 947.78p 947.78p 947.78p 947.78p 28052934
16/12/1999 912.22p 912.22p 912.22p 912.22p 27774704
15/12/1999 900.00p 900.00p 900.00p 900.00p 42653520
14/12/1999 898.89p 898.89p 898.89p 898.89p 54708408
13/12/1999 905.56p 905.56p 905.56p 905.56p 37509056
10/12/1999 891.11p 891.11p 891.11p 891.11p 43350316
09/12/1999 907.78p 907.78p 907.78p 907.78p 37000232
08/12/1999 976.67p 976.67p 976.67p 976.67p 55919520
07/12/1999 976.67p 976.67p 976.67p 976.67p 34435792
06/12/1999 1,006.67p 1,006.67p 1,006.67p 1,006.67p 21337182
03/12/1999 1,007.78p 1,007.78p 1,007.78p 1,007.78p 20197858
02/12/1999 1,016.67p 1,016.67p 1,016.67p 1,016.67p 13432473
01/12/1999 1,024.44p 1,024.44p 1,024.44p 1,024.44p 16119304
30/11/1999 1,017.78p 1,017.78p 1,017.78p 1,017.78p 11852344
29/11/1999 1,046.67p 1,046.67p 1,046.67p 1,046.67p 25432352
26/11/1999 1,060.00p 1,060.00p 1,060.00p 1,060.00p 24285700
25/11/1999 1,042.22p 1,042.22p 1,042.22p 1,042.22p 11153347
24/11/1999 1,056.67p 1,056.67p 1,056.67p 1,056.67p 36233912
23/11/1999 1,007.78p 1,007.78p 1,007.78p 1,007.78p 30575162
22/11/1999 973.33p 973.33p 973.33p 973.33p 21654414
19/11/1999 971.11p 971.11p 971.11p 971.11p 32950542
18/11/1999 970.00p 970.00p 970.00p 970.00p 40852544
17/11/1999 1,004.44p 1,004.44p 1,004.44p 1,004.44p 52302704
16/11/1999 1,010.00p 1,010.00p 1,010.00p 1,010.00p 42889184
15/11/1999 1,014.44p 1,014.44p 1,014.44p 1,014.44p 31372818
12/11/1999 1,013.33p 1,013.33p 1,013.33p 1,013.33p 48034364
11/11/1999 1,007.78p 1,007.78p 1,007.78p 1,007.78p 35876796
10/11/1999 1,032.22p 1,032.22p 1,032.22p 1,032.22p 46208636
09/11/1999 1,042.22p 1,042.22p 1,042.22p 1,042.22p 42550532
08/11/1999 1,074.44p 1,074.44p 1,074.44p 1,074.44p 76953712
05/11/1999 1,036.67p 1,036.67p 1,036.67p 1,036.67p 176018176
04/11/1999 1,202.22p 1,202.22p 1,202.22p 1,202.22p 22451902
03/11/1999 1,242.22p 1,242.22p 1,242.22p 1,242.22p 18672002
02/11/1999 1,233.33p 1,233.33p 1,233.33p 1,233.33p 20326866
01/11/1999 1,232.22p 1,232.22p 1,232.22p 1,232.22p 9513307
29/10/1999 1,254.44p 1,254.44p 1,254.44p 1,254.44p 43282224
28/10/1999 1,233.33p 1,233.33p 1,233.33p 1,233.33p 16562907
27/10/1999 1,230.00p 1,230.00p 1,230.00p 1,230.00p 14139449
26/10/1999 1,215.56p 1,215.56p 1,215.56p 1,215.56p 21938592
25/10/1999 1,214.44p 1,214.44p 1,214.44p 1,214.44p 12581627
22/10/1999 1,202.22p 1,202.22p 1,202.22p 1,202.22p 30675074
21/10/1999 1,183.33p 1,183.33p 1,183.33p 1,183.33p 32215468
20/10/1999 1,207.78p 1,207.78p 1,207.78p 1,207.78p 11398173
19/10/1999 1,203.33p 1,203.33p 1,203.33p 1,203.33p 21100620
18/10/1999 1,176.67p 1,176.67p 1,176.67p 1,176.67p 13834998
15/10/1999 1,168.89p 1,168.89p 1,168.89p 1,168.89p 27388222
14/10/1999 1,193.33p 1,193.33p 1,193.33p 1,193.33p 20705240
13/10/1999 1,213.33p 1,213.33p 1,213.33p 1,213.33p 17486766
12/10/1999 1,225.56p 1,225.56p 1,225.56p 1,225.56p 23313828
11/10/1999 1,270.00p 1,270.00p 1,270.00p 1,270.00p 23682552
08/10/1999 1,274.44p 1,274.44p 1,274.44p 1,274.44p 12815333
07/10/1999 1,267.78p 1,267.78p 1,267.78p 1,267.78p 18438298
06/10/1999 1,254.44p 1,254.44p 1,254.44p 1,254.44p 17782098
05/10/1999 1,288.89p 1,288.89p 1,288.89p 1,288.89p 15971231
04/10/1999 1,253.33p 1,253.33p 1,253.33p 1,253.33p 16443356
01/10/1999 1,247.78p 1,247.78p 1,247.78p 1,247.78p 13068024
30/09/1999 1,270.00p 1,270.00p 1,270.00p 1,270.00p 14927360
29/09/1999 1,308.89p 1,308.89p 1,308.89p 1,308.89p 15828020
28/09/1999 1,298.89p 1,298.89p 1,298.89p 1,298.89p 19208040
27/09/1999 1,324.44p 1,324.44p 1,324.44p 1,324.44p 9561727
24/09/1999 1,297.78p 1,297.78p 1,297.78p 1,297.78p 18808012
23/09/1999 1,294.44p 1,294.44p 1,294.44p 1,294.44p 17256144
22/09/1999 1,321.11p 1,321.11p 1,321.11p 1,321.11p 24624816
21/09/1999 1,306.67p 1,306.67p 1,306.67p 1,306.67p 14893038
20/09/1999 1,324.44p 1,324.44p 1,324.44p 1,324.44p 24281354
17/09/1999 1,272.22p 1,272.22p 1,272.22p 1,272.22p 17496628
16/09/1999 1,281.11p 1,281.11p 1,281.11p 1,281.11p 13774336
15/09/1999 1,281.11p 1,281.11p 1,281.11p 1,281.11p 22257976
14/09/1999 1,285.56p 1,285.56p 1,285.56p 1,285.56p 8552469
13/09/1999 1,298.89p 1,298.89p 1,298.89p 1,298.89p 6929204
10/09/1999 1,311.11p 1,311.11p 1,311.11p 1,311.11p 15470276
09/09/1999 1,333.33p 1,333.33p 1,333.33p 1,333.33p 26644552
08/09/1999 1,305.56p 1,305.56p 1,305.56p 1,305.56p 10691662
07/09/1999 1,324.44p 1,324.44p 1,324.44p 1,324.44p 15016727
06/09/1999 1,342.22p 1,342.22p 1,342.22p 1,342.22p 6637660
03/09/1999 1,340.00p 1,340.00p 1,340.00p 1,340.00p 18598916
02/09/1999 1,316.67p 1,316.67p 1,316.67p 1,316.67p 12949484
01/09/1999 1,313.33p 1,313.33p 1,313.33p 1,313.33p 12390104
31/08/1999 1,304.44p 1,304.44p 1,304.44p 1,304.44p 11540433
27/08/1999 1,365.56p 1,365.56p 1,365.56p 1,365.56p 18033794
26/08/1999 1,346.67p 1,346.67p 1,346.67p 1,346.67p 13229696
25/08/1999 1,326.67p 1,326.67p 1,326.67p 1,326.67p 15587622
24/08/1999 1,330.00p 1,330.00p 1,330.00p 1,330.00p 8200394
23/08/1999 1,320.00p 1,320.00p 1,320.00p 1,320.00p 28475480
20/08/1999 1,294.44p 1,294.44p 1,294.44p 1,294.44p 8775411
19/08/1999 1,286.67p 1,286.67p 1,286.67p 1,286.67p 20155976
18/08/1999 1,304.44p 1,304.44p 1,304.44p 1,304.44p 28141660
17/08/1999 1,303.33p 1,303.33p 1,303.33p 1,303.33p 16982982
16/08/1999 1,314.44p 1,314.44p 1,314.44p 1,314.44p 11380222
13/08/1999 1,305.56p 1,305.56p 1,305.56p 1,305.56p 22784520
12/08/1999 1,301.11p 1,301.11p 1,301.11p 1,301.11p 21485014
11/08/1999 1,278.89p 1,278.89p 1,278.89p 1,278.89p 9955429
10/08/1999 1,318.89p 1,318.89p 1,318.89p 1,318.89p 27127274
09/08/1999 1,334.44p 1,334.44p 1,334.44p 1,334.44p 12538536
06/08/1999 1,314.44p 1,314.44p 1,314.44p 1,314.44p 27527156
05/08/1999 1,367.78p 1,367.78p 1,367.78p 1,367.78p 22233718
04/08/1999 1,373.33p 1,373.33p 1,373.33p 1,373.33p 32362038
03/08/1999 1,327.78p 1,327.78p 1,327.78p 1,327.78p 16498229

*Close Price adjusted for both dividends and splits