Unilever (ULVR) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
18/05/2015 2,842.00p 2,865.00p 2,814.00p 2,855.00p 1506504
15/05/2015 2,859.00p 2,880.00p 2,830.00p 2,845.00p 2241707
14/05/2015 2,822.00p 2,887.98p 2,796.00p 2,855.00p 1803033
13/05/2015 2,833.00p 2,843.33p 2,808.00p 2,817.00p 2602471
12/05/2015 2,840.00p 2,843.03p 2,797.00p 2,819.00p 2357870
11/05/2015 2,883.00p 2,887.00p 2,839.00p 2,855.00p 2231552
08/05/2015 2,859.00p 2,902.00p 2,816.00p 2,894.00p 3392905
07/05/2015 2,847.00p 2,851.00p 2,789.00p 2,836.00p 3399516
06/05/2015 2,842.00p 2,868.00p 2,822.00p 2,822.00p 3144157
05/05/2015 2,904.00p 2,918.00p 2,830.00p 2,834.00p 3874323
01/05/2015 2,874.00p 2,890.00p 2,830.00p 2,875.00p 1302867
30/04/2015 2,846.00p 2,871.00p 2,816.32p 2,866.00p 3091579
29/04/2015 2,937.00p 2,941.00p 2,844.00p 2,846.00p 2903397
28/04/2015 2,968.00p 2,971.30p 2,904.80p 2,929.00p 2190559
27/04/2015 2,983.00p 2,995.33p 2,931.00p 2,979.00p 2111799
24/04/2015 2,993.00p 3,010.00p 2,957.66p 2,974.00p 2386517
23/04/2015 2,968.00p 2,989.00p 2,947.00p 2,975.00p 3036519
22/04/2015 3,024.00p 3,030.00p 2,976.67p 2,985.00p 2954254
21/04/2015 2,995.00p 3,041.16p 2,988.00p 3,015.00p 2502622
20/04/2015 3,008.00p 3,024.00p 2,997.00p 3,010.00p 2877943
17/04/2015 3,000.00p 3,017.00p 2,967.00p 2,992.00p 4118591
16/04/2015 3,005.00p 3,087.00p 3,000.00p 3,011.00p 6761612
15/04/2015 2,910.00p 2,953.43p 2,893.00p 2,934.00p 2733781
14/04/2015 2,903.00p 2,925.00p 2,891.00p 2,911.00p 1839119
13/04/2015 2,929.00p 2,931.00p 2,904.97p 2,913.00p 1603446
10/04/2015 2,926.00p 2,937.00p 2,913.00p 2,935.00p 2295874
09/04/2015 2,897.00p 2,927.00p 2,886.50p 2,919.00p 2466673
08/04/2015 2,898.00p 2,908.25p 2,874.00p 2,882.00p 2004897
07/04/2015 2,900.00p 2,920.00p 2,859.00p 2,914.00p 2158427
02/04/2015 2,826.00p 2,866.00p 2,810.00p 2,856.00p 1884275
01/04/2015 2,796.00p 2,845.75p 2,778.00p 2,813.00p 4573256
31/03/2015 2,888.00p 2,895.00p 2,808.00p 2,815.00p 3729873
30/03/2015 2,883.00p 2,907.50p 2,868.00p 2,887.00p 2917942
27/03/2015 2,857.00p 2,864.00p 2,816.00p 2,851.00p 2686739
26/03/2015 2,860.00p 2,884.50p 2,825.00p 2,855.00p 3391498
25/03/2015 2,918.00p 2,929.00p 2,874.00p 2,880.00p 2341875
24/03/2015 2,905.00p 2,938.00p 2,903.00p 2,907.00p 2391205
23/03/2015 2,898.00p 2,911.75p 2,877.00p 2,905.00p 1977221
20/03/2015 2,909.00p 2,920.00p 2,891.00p 2,900.00p 2752693
19/03/2015 2,925.00p 2,940.12p 2,883.00p 2,897.00p 2626522
18/03/2015 2,894.00p 2,934.00p 2,863.00p 2,926.00p 2597346
17/03/2015 2,889.00p 2,907.00p 2,867.00p 2,880.00p 2674449
16/03/2015 2,850.00p 2,897.00p 2,848.00p 2,886.00p 2189048
13/03/2015 2,828.00p 2,849.00p 2,821.00p 2,845.00p 2642103
12/03/2015 2,816.00p 2,834.00p 2,810.00p 2,819.00p 2443718
11/03/2015 2,804.00p 2,835.15p 2,788.00p 2,823.00p 2855972
10/03/2015 2,823.00p 2,843.00p 2,799.00p 2,799.00p 3527747
09/03/2015 2,850.00p 2,858.00p 2,821.00p 2,828.00p 2654264
06/03/2015 2,908.00p 2,920.00p 2,871.00p 2,871.00p 2964860
05/03/2015 2,880.00p 2,915.00p 2,873.00p 2,913.00p 3477736
04/03/2015 2,867.00p 2,882.88p 2,846.00p 2,880.00p 2002740
03/03/2015 2,889.00p 2,914.00p 2,865.25p 2,871.00p 2818827
02/03/2015 2,864.00p 2,895.15p 2,860.00p 2,875.00p 2434992
27/02/2015 2,869.00p 2,875.25p 2,848.00p 2,866.00p 2087826
26/02/2015 2,848.00p 2,925.63p 2,823.00p 2,868.00p 2612828
25/02/2015 2,861.00p 2,861.00p 2,821.00p 2,841.00p 2478245
24/02/2015 2,847.00p 2,922.96p 2,825.00p 2,861.00p 2965776
23/02/2015 2,819.00p 2,850.65p 2,803.50p 2,842.00p 2871974
20/02/2015 2,805.00p 2,806.00p 2,770.00p 2,800.00p 3674856
19/02/2015 2,777.00p 2,817.25p 2,777.00p 2,805.00p 2552024
18/02/2015 2,806.00p 2,809.00p 2,751.00p 2,770.00p 2240872
17/02/2015 2,740.00p 2,804.00p 2,729.00p 2,801.00p 2535487
16/02/2015 2,793.00p 2,793.53p 2,735.00p 2,749.00p 2384350
13/02/2015 2,805.00p 2,826.00p 2,776.00p 2,789.00p 2423709
12/02/2015 2,811.00p 2,826.00p 2,782.00p 2,795.00p 3075148
11/02/2015 2,798.00p 2,824.00p 2,796.00p 2,819.00p 2121790
10/02/2015 2,813.00p 2,826.00p 2,788.00p 2,811.00p 3095313
09/02/2015 2,789.00p 2,810.00p 2,755.00p 2,804.00p 3159633
06/02/2015 2,834.00p 2,844.00p 2,797.00p 2,802.00p 3429238
05/02/2015 2,854.00p 2,874.00p 2,822.00p 2,835.00p 2844229
04/02/2015 2,899.00p 2,905.00p 2,845.50p 2,884.00p 4453072
03/02/2015 2,921.00p 2,924.00p 2,891.00p 2,898.00p 2911366
02/02/2015 2,928.00p 2,937.50p 2,883.00p 2,914.00p 2903661
30/01/2015 2,967.00p 2,967.00p 2,919.00p 2,930.00p 3614685
29/01/2015 2,898.00p 2,956.00p 2,889.00p 2,952.00p 3416581
28/01/2015 2,914.00p 2,924.00p 2,876.00p 2,897.00p 3047252
27/01/2015 2,890.00p 2,923.00p 2,867.00p 2,886.00p 3517700
26/01/2015 2,856.00p 2,895.00p 2,847.00p 2,892.00p 3789047
23/01/2015 2,815.00p 2,858.00p 2,798.00p 2,854.00p 3872042
22/01/2015 2,784.00p 2,785.00p 2,727.00p 2,785.00p 4991332
21/01/2015 2,727.00p 2,778.00p 2,658.15p 2,778.00p 6572994
20/01/2015 2,674.00p 2,723.00p 2,661.00p 2,713.00p 5781278
19/01/2015 2,749.00p 2,761.00p 2,722.00p 2,729.00p 3067292
16/01/2015 2,721.00p 2,760.36p 2,714.64p 2,747.00p 3152924
15/01/2015 2,696.00p 2,732.00p 2,633.00p 2,732.00p 4528213
14/01/2015 2,666.00p 2,718.00p 2,653.00p 2,679.00p 3595453
13/01/2015 2,669.00p 2,717.00p 2,664.00p 2,703.00p 2844203
12/01/2015 2,635.00p 2,683.00p 2,635.00p 2,678.00p 2737913
09/01/2015 2,666.00p 2,669.00p 2,613.50p 2,626.00p 2081771
08/01/2015 2,641.00p 2,670.10p 2,615.00p 2,668.00p 2265392
07/01/2015 2,595.00p 2,609.00p 2,562.02p 2,591.00p 1699398
06/01/2015 2,581.00p 2,603.00p 2,547.00p 2,574.00p 2608309
05/01/2015 2,596.00p 2,628.00p 2,568.00p 2,573.00p 2485742
02/01/2015 2,628.00p 2,637.00p 2,579.00p 2,606.00p 1495173
31/12/2014 2,596.00p 2,632.00p 2,596.00p 2,628.00p 733343
30/12/2014 2,651.00p 2,661.00p 2,619.00p 2,623.00p 1230417
29/12/2014 2,674.00p 2,680.00p 2,633.00p 2,667.00p 1614972
24/12/2014 2,670.00p 2,678.81p 2,655.00p 2,669.00p 285439
23/12/2014 2,666.00p 2,687.00p 2,658.00p 2,671.00p 1193776
22/12/2014 2,643.00p 2,668.00p 2,636.00p 2,651.00p 1545463
19/12/2014 2,655.00p 2,660.00p 2,593.00p 2,629.00p 5586573
18/12/2014 2,588.00p 2,629.00p 2,560.00p 2,628.00p 3536859
17/12/2014 2,547.00p 2,576.80p 2,524.59p 2,562.00p 3008175
16/12/2014 2,543.00p 2,577.00p 2,498.00p 2,573.00p 4283369
15/12/2014 2,575.00p 2,599.00p 2,539.00p 2,542.00p 2937921
12/12/2014 2,643.00p 2,656.00p 2,587.00p 2,587.00p 2544640
11/12/2014 2,662.00p 2,685.00p 2,650.25p 2,654.00p 2577442
10/12/2014 2,659.00p 2,685.00p 2,658.00p 2,660.00p 1891543
09/12/2014 2,699.00p 2,719.00p 2,661.00p 2,664.00p 1994629
08/12/2014 2,718.00p 2,727.00p 2,697.00p 2,713.00p 1557017
05/12/2014 2,693.00p 2,729.00p 2,693.00p 2,729.00p 2166110
04/12/2014 2,682.00p 2,763.00p 2,668.00p 2,680.00p 4740659
03/12/2014 2,696.00p 2,704.00p 2,673.00p 2,676.00p 1525362
02/12/2014 2,687.00p 2,722.65p 2,671.00p 2,705.00p 2100686
01/12/2014 2,697.00p 2,715.00p 2,679.00p 2,687.00p 1600786
28/11/2014 2,684.00p 2,713.00p 2,674.00p 2,706.00p 2105768
27/11/2014 2,639.00p 2,682.00p 2,629.10p 2,677.00p 1586346
26/11/2014 2,634.00p 2,652.00p 2,633.71p 2,637.00p 1775124
25/11/2014 2,649.00p 2,665.00p 2,621.00p 2,631.00p 3009483
24/11/2014 2,656.00p 2,677.00p 2,651.00p 2,657.00p 2057647
21/11/2014 2,643.00p 2,669.00p 2,631.00p 2,656.00p 2701719
20/11/2014 2,628.00p 2,643.00p 2,626.00p 2,641.00p 1802679
19/11/2014 2,619.00p 2,638.00p 2,617.00p 2,638.00p 2207241
18/11/2014 2,609.00p 2,634.00p 2,604.00p 2,616.00p 2210256
17/11/2014 2,593.00p 2,602.00p 2,574.17p 2,598.00p 2036459
14/11/2014 2,603.00p 2,610.00p 2,581.05p 2,605.00p 2103703
13/11/2014 2,567.00p 2,603.00p 2,567.00p 2,595.00p 2153687
12/11/2014 2,561.00p 2,566.00p 2,544.00p 2,557.00p 2012739
11/11/2014 2,548.00p 2,570.00p 2,542.10p 2,568.00p 2504346
10/11/2014 2,521.00p 2,545.00p 2,513.92p 2,545.00p 3132548
07/11/2014 2,528.00p 2,539.00p 2,494.00p 2,512.00p 2393167
06/11/2014 2,486.00p 2,521.00p 2,486.00p 2,520.00p 3431118
05/11/2014 2,505.00p 2,524.00p 2,505.00p 2,513.00p 2881029
04/11/2014 2,480.00p 2,500.00p 2,456.50p 2,484.00p 5203044
03/11/2014 2,517.00p 2,517.00p 2,471.00p 2,475.00p 3686121
31/10/2014 2,506.00p 2,536.00p 2,502.66p 2,514.00p 4220462
30/10/2014 2,488.00p 2,488.00p 2,442.00p 2,475.00p 3633996
29/10/2014 2,469.00p 2,488.00p 2,452.10p 2,476.00p 2429644
28/10/2014 2,443.00p 2,458.90p 2,443.00p 2,456.00p 3133828
27/10/2014 2,433.00p 2,448.00p 2,414.00p 2,427.00p 3396511
24/10/2014 2,430.00p 2,438.00p 2,397.00p 2,406.00p 5364283
23/10/2014 2,451.00p 2,484.00p 2,428.00p 2,440.00p 7523168
22/10/2014 2,525.00p 2,534.00p 2,500.83p 2,534.00p 3198492
21/10/2014 2,478.00p 2,527.00p 2,465.00p 2,527.00p 3140334
20/10/2014 2,487.00p 2,502.00p 2,463.00p 2,489.00p 2926492
17/10/2014 2,441.00p 2,500.00p 2,429.00p 2,498.00p 4117520
16/10/2014 2,497.00p 2,568.00p 2,420.00p 2,447.00p 6409660
15/10/2014 2,536.00p 2,552.00p 2,482.00p 2,483.00p 4317151
14/10/2014 2,496.00p 2,529.00p 2,472.00p 2,526.00p 3771693
13/10/2014 2,498.00p 2,512.00p 2,438.00p 2,511.00p 2961805
10/10/2014 2,543.00p 2,557.80p 2,509.00p 2,509.00p 3318505
09/10/2014 2,558.00p 2,563.00p 2,531.00p 2,541.00p 2686703
08/10/2014 2,508.00p 2,539.00p 2,508.00p 2,535.00p 3473311
07/10/2014 2,543.00p 2,543.32p 2,515.00p 2,516.00p 2023164
06/10/2014 2,554.00p 2,560.70p 2,516.28p 2,548.00p 2271379
03/10/2014 2,533.00p 2,546.99p 2,522.00p 2,542.00p 2180833
02/10/2014 2,547.00p 2,547.00p 2,522.00p 2,522.00p 2722607
01/10/2014 2,582.00p 2,582.00p 2,543.00p 2,547.00p 1969242
30/09/2014 2,561.00p 2,590.00p 2,555.00p 2,585.00p 3246221
29/09/2014 2,564.00p 2,576.00p 2,536.05p 2,561.00p 2153096
26/09/2014 2,555.00p 2,572.00p 2,539.70p 2,563.00p 2137141
25/09/2014 2,578.00p 2,584.00p 2,547.00p 2,552.00p 2708149
24/09/2014 2,562.00p 2,585.00p 2,551.64p 2,584.00p 3067124
23/09/2014 2,606.00p 2,608.00p 2,563.00p 2,575.00p 2467314
22/09/2014 2,602.00p 2,607.36p 2,594.00p 2,601.00p 2227166
19/09/2014 2,620.00p 2,632.37p 2,604.00p 2,604.00p 5286973
18/09/2014 2,611.00p 2,612.00p 2,585.00p 2,612.00p 3926616
17/09/2014 2,678.00p 2,685.00p 2,610.00p 2,619.00p 5136264
16/09/2014 2,696.00p 2,702.70p 2,679.05p 2,684.00p 2680850
15/09/2014 2,688.00p 2,705.00p 2,682.00p 2,692.00p 2285568
12/09/2014 2,692.00p 2,707.33p 2,685.00p 2,696.00p 1969498
11/09/2014 2,701.00p 2,709.00p 2,665.00p 2,692.00p 2846521
10/09/2014 2,704.00p 2,716.00p 2,693.00p 2,700.00p 2799932
09/09/2014 2,720.00p 2,725.00p 2,691.00p 2,710.00p 2250790
08/09/2014 2,743.00p 2,746.00p 2,712.00p 2,728.00p 2550135
05/09/2014 2,733.00p 2,735.00p 2,712.00p 2,729.00p 1912993
04/09/2014 2,702.00p 2,739.00p 2,702.00p 2,728.00p 2673544
03/09/2014 2,692.00p 2,716.00p 2,690.00p 2,700.00p 2354187
02/09/2014 2,670.00p 2,685.00p 2,667.00p 2,680.00p 1778696
01/09/2014 2,656.00p 2,667.00p 2,648.00p 2,660.00p 1161690
29/08/2014 2,655.00p 2,662.36p 2,636.00p 2,659.00p 1768845
28/08/2014 2,645.00p 2,660.00p 2,640.00p 2,648.00p 1740533
27/08/2014 2,649.00p 2,655.00p 2,600.25p 2,647.00p 2217632
26/08/2014 2,646.00p 2,659.00p 2,632.00p 2,659.00p 1791113
22/08/2014 2,643.00p 2,647.00p 2,617.00p 2,624.00p 1380977
21/08/2014 2,629.00p 2,650.00p 2,627.00p 2,642.00p 1576168
20/08/2014 2,636.00p 2,640.00p 2,617.00p 2,623.00p 1682197
19/08/2014 2,615.00p 2,639.00p 2,609.00p 2,637.00p 1543485
18/08/2014 2,609.00p 2,616.35p 2,601.00p 2,609.00p 1502562
15/08/2014 2,603.00p 2,624.00p 2,593.00p 2,599.00p 2722736
14/08/2014 2,578.00p 2,602.38p 2,571.00p 2,592.00p 1323059
13/08/2014 2,574.00p 2,585.65p 2,552.04p 2,584.00p 2321266
12/08/2014 2,565.00p 2,567.00p 2,550.70p 2,555.00p 2170793
11/08/2014 2,554.00p 2,566.00p 2,545.40p 2,563.00p 1761375
08/08/2014 2,554.00p 2,562.00p 2,528.00p 2,546.00p 3542780
07/08/2014 2,556.00p 2,585.00p 2,541.00p 2,563.00p 3616211
06/08/2014 2,522.00p 2,562.00p 2,512.00p 2,550.00p 3400844
05/08/2014 2,545.00p 2,584.00p 2,542.00p 2,562.00p 2201211
04/08/2014 2,580.00p 2,588.00p 2,540.00p 2,542.00p 2279664
01/08/2014 2,576.00p 2,581.00p 2,550.65p 2,567.00p 3192264

*Close Price adjusted for both dividends and splits