Unilever (ULVR) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
08/09/2000 928.89p 928.89p 928.89p 928.89p 6936689
07/09/2000 928.89p 928.89p 928.89p 928.89p 19101356
06/09/2000 926.67p 926.67p 926.67p 926.67p 71118984
05/09/2000 926.67p 926.67p 926.67p 926.67p 17236336
04/09/2000 952.78p 952.78p 952.78p 952.78p 19015344
01/09/2000 963.33p 963.33p 963.33p 963.33p 30379288
31/08/2000 958.89p 958.89p 958.89p 958.89p 13424513
30/08/2000 977.78p 977.78p 977.78p 977.78p 16387122
29/08/2000 987.22p 987.22p 987.22p 987.22p 24768098
25/08/2000 981.67p 981.67p 981.67p 981.67p 17171184
24/08/2000 993.33p 993.33p 993.33p 993.33p 15962529
23/08/2000 975.56p 975.56p 975.56p 975.56p 15216507
22/08/2000 984.44p 984.44p 984.44p 984.44p 16218296
21/08/2000 984.44p 984.44p 984.44p 984.44p 10654100
18/08/2000 973.33p 973.33p 973.33p 973.33p 14948991
17/08/2000 974.44p 974.44p 974.44p 974.44p 20213648
16/08/2000 985.00p 985.00p 985.00p 985.00p 28036046
15/08/2000 970.00p 970.00p 970.00p 970.00p 25858772
14/08/2000 957.78p 957.78p 957.78p 957.78p 22423116
11/08/2000 967.78p 967.78p 967.78p 967.78p 38339972
10/08/2000 955.56p 955.56p 955.56p 955.56p 32100932
09/08/2000 946.67p 946.67p 946.67p 946.67p 36804836
08/08/2000 953.33p 953.33p 953.33p 953.33p 22022408
07/08/2000 980.00p 980.00p 980.00p 980.00p 20771096
04/08/2000 957.78p 957.78p 957.78p 957.78p 48240088
03/08/2000 946.67p 946.67p 946.67p 946.67p 30705028
02/08/2000 950.00p 950.00p 950.00p 950.00p 58991160
01/08/2000 895.56p 895.56p 895.56p 895.56p 26382560
31/07/2000 886.67p 886.67p 886.67p 886.67p 27203360
28/07/2000 893.33p 893.33p 893.33p 893.33p 16760767
27/07/2000 898.89p 898.89p 898.89p 898.89p 18692172
26/07/2000 908.89p 908.89p 908.89p 908.89p 10790116
25/07/2000 908.89p 908.89p 908.89p 908.89p 11096551
24/07/2000 891.11p 891.11p 891.11p 891.11p 11414024
21/07/2000 893.33p 893.33p 893.33p 893.33p 16851846
20/07/2000 913.33p 913.33p 913.33p 913.33p 18692486
19/07/2000 906.67p 906.67p 906.67p 906.67p 33352032
18/07/2000 895.00p 895.00p 895.00p 895.00p 25720032
17/07/2000 889.44p 889.44p 889.44p 889.44p 15649711
14/07/2000 887.22p 887.22p 887.22p 887.22p 32839026
13/07/2000 877.78p 877.78p 877.78p 877.78p 37502704
12/07/2000 891.11p 891.11p 891.11p 891.11p 35299552
11/07/2000 896.11p 896.11p 896.11p 896.11p 36296292
10/07/2000 896.11p 896.11p 896.11p 896.11p 14691471
07/07/2000 895.56p 895.56p 895.56p 895.56p 26002792
06/07/2000 906.11p 906.11p 906.11p 906.11p 23836642
05/07/2000 891.11p 891.11p 891.11p 891.11p 43714112
04/07/2000 874.44p 874.44p 874.44p 874.44p 36902688
03/07/2000 893.33p 893.33p 893.33p 893.33p 31116828
30/06/2000 888.89p 888.89p 888.89p 888.89p 33395158
29/06/2000 882.22p 882.22p 882.22p 882.22p 80462480
28/06/2000 911.11p 911.11p 911.11p 911.11p 31197496
27/06/2000 922.22p 922.22p 922.22p 922.22p 15325653
26/06/2000 928.89p 928.89p 928.89p 928.89p 39547120
23/06/2000 917.78p 917.78p 917.78p 917.78p 59219268
22/06/2000 1,008.89p 1,008.89p 1,008.89p 1,008.89p 14636449
21/06/2000 1,013.33p 1,013.33p 1,013.33p 1,013.33p 25847932
20/06/2000 1,022.22p 1,022.22p 1,022.22p 1,022.22p 13679978
19/06/2000 1,022.22p 1,022.22p 1,022.22p 1,022.22p 8982684
16/06/2000 1,022.22p 1,022.22p 1,022.22p 1,022.22p 24921862
15/06/2000 1,008.89p 1,008.89p 1,008.89p 1,008.89p 17217822
14/06/2000 1,003.33p 1,003.33p 1,003.33p 1,003.33p 45779844
13/06/2000 997.78p 997.78p 997.78p 997.78p 17980018
12/06/2000 983.33p 983.33p 983.33p 983.33p 11903496
09/06/2000 966.11p 966.11p 966.11p 966.11p 23591462
08/06/2000 968.89p 968.89p 968.89p 968.89p 59763876
07/06/2000 992.78p 992.78p 992.78p 992.78p 43124772
06/06/2000 986.67p 986.67p 986.67p 986.67p 28009236
05/06/2000 971.11p 971.11p 971.11p 971.11p 20196368
31/05/2000 980.56p 980.56p 980.56p 980.56p 30692488
26/05/2000 1,040.56p 1,040.56p 1,040.56p 1,040.56p 30921196
25/05/2000 1,043.89p 1,043.89p 1,043.89p 1,043.89p 60687612
24/05/2000 1,058.33p 1,058.33p 1,058.33p 1,058.33p 66594472
23/05/2000 1,038.33p 1,038.33p 1,038.33p 1,038.33p 27023654
22/05/2000 1,040.56p 1,040.56p 1,040.56p 1,040.56p 85718584
19/05/2000 1,028.89p 1,028.89p 1,028.89p 1,028.89p 48279656
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

*Close Price adjusted for both dividends and splits