Unilever (ULVR) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
12/08/2016 3,627.50p 3,633.00p 3,600.50p 3,629.00p 1475748
11/08/2016 3,577.00p 3,641.50p 3,559.00p 3,641.50p 1864962
10/08/2016 3,571.50p 3,574.00p 3,543.00p 3,553.50p 1453384
09/08/2016 3,529.50p 3,575.00p 3,522.00p 3,571.50p 1640485
08/08/2016 3,541.00p 3,544.50p 3,499.50p 3,519.50p 1563823
05/08/2016 3,517.00p 3,558.00p 3,505.00p 3,541.50p 1805101
04/08/2016 3,461.50p 3,517.00p 3,412.00p 3,517.00p 3145597
03/08/2016 3,527.00p 3,535.00p 3,474.41p 3,478.00p 1556861
02/08/2016 3,585.00p 3,585.50p 3,531.00p 3,532.00p 2563018
01/08/2016 3,557.00p 3,560.00p 3,523.50p 3,534.00p 1864752
29/07/2016 3,529.00p 3,540.00p 3,492.50p 3,533.50p 2071895
28/07/2016 3,529.50p 3,543.00p 3,507.00p 3,526.50p 2384762
27/07/2016 3,571.50p 3,573.50p 3,508.50p 3,525.00p 1601933
26/07/2016 3,545.00p 3,568.50p 3,542.00p 3,556.00p 1520882
25/07/2016 3,554.50p 3,575.50p 3,524.00p 3,530.00p 2013296
22/07/2016 3,535.50p 3,567.00p 3,491.50p 3,558.50p 2103560
21/07/2016 3,615.00p 3,623.50p 3,526.50p 3,534.00p 2608521
20/07/2016 3,587.50p 3,602.50p 3,564.50p 3,575.00p 1722622
19/07/2016 3,580.50p 3,595.50p 3,550.00p 3,569.50p 1313565
18/07/2016 3,589.00p 3,608.50p 3,566.00p 3,577.50p 1462235
15/07/2016 3,546.00p 3,584.50p 3,538.50p 3,584.00p 3238315
14/07/2016 3,624.00p 3,640.00p 3,556.00p 3,556.00p 2533214
13/07/2016 3,568.00p 3,616.50p 3,543.00p 3,602.00p 2809093
12/07/2016 3,643.00p 3,648.40p 3,570.00p 3,586.00p 3445789
11/07/2016 3,671.00p 3,687.21p 3,623.50p 3,656.00p 2016664
08/07/2016 3,659.00p 3,685.00p 3,608.00p 3,651.50p 2195420
07/07/2016 3,639.00p 3,681.50p 3,627.50p 3,660.00p 2377144
06/07/2016 3,670.00p 3,716.00p 3,604.10p 3,627.00p 3415678
05/07/2016 3,600.00p 3,688.00p 3,600.00p 3,678.50p 2460135
04/07/2016 3,625.00p 3,649.00p 3,592.00p 3,596.50p 1248582
01/07/2016 3,585.00p 3,652.50p 3,562.00p 3,620.00p 2706947
30/06/2016 3,461.00p 3,579.00p 3,442.50p 3,579.00p 4431149
29/06/2016 3,400.00p 3,449.50p 3,367.50p 3,449.50p 2848415
28/06/2016 3,361.00p 3,403.28p 3,344.00p 3,367.00p 2942233
27/06/2016 3,240.00p 3,358.50p 3,230.49p 3,310.50p 4943749
24/06/2016 3,164.50p 3,318.50p 3,094.00p 3,265.50p 6864103
23/06/2016 3,200.50p 3,236.00p 3,150.00p 3,186.50p 2050418
22/06/2016 3,177.00p 3,191.00p 3,148.00p 3,159.00p 2582268
21/06/2016 3,099.50p 3,166.50p 3,082.50p 3,155.00p 2276454
20/06/2016 3,116.00p 3,137.50p 3,082.00p 3,116.50p 2144582
17/06/2016 3,110.50p 3,110.50p 3,064.00p 3,069.00p 3403748
16/06/2016 3,074.50p 3,117.50p 3,065.50p 3,106.00p 2355278
15/06/2016 3,075.50p 3,114.00p 3,073.00p 3,086.50p 2243821
14/06/2016 3,107.50p 3,119.53p 3,068.50p 3,068.50p 2648599
13/06/2016 3,151.00p 3,190.50p 3,116.00p 3,116.00p 2620631
10/06/2016 3,209.00p 3,219.50p 3,146.32p 3,164.50p 2144236
09/06/2016 3,229.50p 3,231.50p 3,210.00p 3,212.00p 1335240
08/06/2016 3,230.00p 3,239.00p 3,209.50p 3,233.00p 1756311
07/06/2016 3,237.00p 3,249.00p 3,224.70p 3,233.50p 1886029
06/06/2016 3,207.00p 3,258.50p 3,204.00p 3,228.50p 2072817
03/06/2016 3,171.00p 3,202.50p 3,156.50p 3,199.00p 1542988
02/06/2016 3,180.50p 3,191.50p 3,152.50p 3,164.00p 1939523
01/06/2016 3,143.50p 3,195.00p 3,138.00p 3,177.50p 2551335
31/05/2016 3,155.50p 3,182.50p 3,142.50p 3,146.00p 2744228
27/05/2016 3,124.50p 3,178.48p 3,124.00p 3,152.50p 1637205
26/05/2016 3,092.00p 3,133.50p 3,086.50p 3,127.50p 1518481
25/05/2016 3,139.00p 3,151.00p 3,101.50p 3,107.00p 1662789
24/05/2016 3,066.50p 3,127.00p 3,054.50p 3,113.50p 1874775
23/05/2016 3,085.50p 3,088.00p 3,051.50p 3,070.50p 1483154
20/05/2016 3,072.00p 3,103.00p 3,070.00p 3,081.00p 1769991
19/05/2016 3,070.50p 3,084.00p 3,019.00p 3,041.50p 2182308
18/05/2016 3,088.50p 3,111.50p 3,058.00p 3,090.00p 1929641
17/05/2016 3,152.00p 3,194.71p 3,105.00p 3,106.50p 1795786
16/05/2016 3,138.50p 3,169.50p 3,115.00p 3,163.00p 1307118
13/05/2016 3,134.50p 3,176.00p 3,113.50p 3,165.50p 1494363
12/05/2016 3,142.50p 3,180.00p 3,123.00p 3,139.00p 2201295
11/05/2016 3,150.00p 3,163.00p 3,131.50p 3,150.50p 1504690
10/05/2016 3,177.00p 3,213.21p 3,144.50p 3,157.00p 1754390
09/05/2016 3,132.50p 3,160.85p 3,121.00p 3,154.50p 1687078
06/05/2016 3,090.00p 3,109.00p 3,056.00p 3,107.50p 1765722
05/05/2016 3,094.00p 3,110.00p 3,070.50p 3,095.50p 1375572
04/05/2016 3,081.50p 3,092.38p 3,048.50p 3,083.00p 2076231
03/05/2016 3,075.00p 3,100.00p 3,041.00p 3,083.50p 2467332
29/04/2016 3,087.50p 3,096.00p 3,039.50p 3,054.50p 2010785
28/04/2016 3,097.50p 3,107.62p 3,050.00p 3,107.00p 2553565
27/04/2016 3,133.50p 3,137.50p 3,114.50p 3,131.00p 2653210
26/04/2016 3,192.50p 3,219.00p 3,137.93p 3,147.50p 2345401
25/04/2016 3,180.00p 3,212.00p 3,159.00p 3,187.00p 2716231
22/04/2016 3,255.00p 3,265.50p 3,167.00p 3,191.00p 2376002
21/04/2016 3,326.00p 3,329.50p 3,243.00p 3,269.00p 3054808
20/04/2016 3,309.00p 3,333.00p 3,295.10p 3,330.00p 2594839
19/04/2016 3,279.00p 3,334.50p 3,271.56p 3,331.00p 3195920
18/04/2016 3,263.00p 3,293.00p 3,258.50p 3,279.00p 1910225
15/04/2016 3,270.50p 3,300.50p 3,258.05p 3,279.50p 2596890
14/04/2016 3,221.00p 3,304.00p 3,203.00p 3,284.50p 2942888
13/04/2016 3,267.50p 3,272.50p 3,242.80p 3,263.50p 3049018
12/04/2016 3,232.00p 3,247.00p 3,208.50p 3,239.50p 2278445
11/04/2016 3,234.50p 3,251.00p 3,209.84p 3,235.50p 1975036
08/04/2016 3,258.50p 3,266.00p 3,217.00p 3,238.50p 1504121
07/04/2016 3,248.00p 3,268.00p 3,227.64p 3,241.00p 1863765
06/04/2016 3,198.50p 3,242.00p 3,170.75p 3,242.00p 2032322
05/04/2016 3,169.50p 3,200.00p 3,158.50p 3,189.00p 2338064
04/04/2016 3,171.00p 3,222.00p 3,159.00p 3,178.00p 2025827
01/04/2016 3,110.00p 3,169.00p 3,082.50p 3,165.00p 2249634
31/03/2016 3,181.00p 3,183.00p 3,146.00p 3,152.50p 2045773
30/03/2016 3,172.00p 3,215.60p 3,170.50p 3,190.00p 2000839
29/03/2016 3,138.50p 3,175.50p 3,138.50p 3,164.50p 1800708
24/03/2016 3,148.00p 3,164.50p 3,134.50p 3,141.00p 1824302
23/03/2016 3,115.00p 3,169.50p 3,110.73p 3,165.00p 2243630
22/03/2016 3,077.50p 3,102.50p 3,041.00p 3,102.50p 2239644
21/03/2016 3,090.00p 3,108.50p 3,078.50p 3,100.00p 1820754
18/03/2016 3,122.50p 3,123.33p 3,088.50p 3,098.50p 3313611
17/03/2016 3,137.00p 3,145.50p 3,064.60p 3,110.00p 2454002
16/03/2016 3,154.00p 3,162.00p 3,117.60p 3,124.50p 1490646
15/03/2016 3,088.00p 3,158.00p 3,086.50p 3,143.50p 2161290
14/03/2016 3,099.00p 3,125.00p 3,088.50p 3,110.50p 1637597
11/03/2016 3,112.00p 3,125.00p 3,086.50p 3,096.00p 2040608
10/03/2016 3,126.50p 3,190.50p 3,081.50p 3,081.50p 3099326
09/03/2016 3,107.00p 3,140.00p 3,097.50p 3,119.50p 1802526
08/03/2016 3,058.50p 3,113.00p 3,036.50p 3,110.00p 1798539
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

*Close Price adjusted for both dividends and splits