Unilever (ULVR) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
15/10/2013 2,395.00p 2,419.00p 2,395.00p 2,403.00p 2581217
14/10/2013 2,373.00p 2,392.07p 2,372.00p 2,383.00p 1713884
11/10/2013 2,365.00p 2,384.00p 2,346.00p 2,376.00p 2459173
10/10/2013 2,363.00p 2,363.00p 2,330.00p 2,353.00p 2199055
09/10/2013 2,346.00p 2,358.00p 2,328.00p 2,351.00p 2192310
08/10/2013 2,368.00p 2,373.60p 2,343.00p 2,349.00p 2492003
07/10/2013 2,364.00p 2,372.00p 2,345.11p 2,372.00p 2013799
04/10/2013 2,372.00p 2,377.00p 2,361.00p 2,366.00p 2703129
03/10/2013 2,324.00p 2,370.00p 2,318.00p 2,367.00p 3321316
02/10/2013 2,347.00p 2,349.00p 2,312.00p 2,319.00p 3379685
01/10/2013 2,341.00p 2,358.00p 2,335.00p 2,358.00p 6035796
30/09/2013 2,430.00p 2,453.00p 2,429.00p 2,440.00p 2526607
27/09/2013 2,498.00p 2,504.00p 2,448.00p 2,457.00p 2755791
26/09/2013 2,509.00p 2,521.00p 2,494.00p 2,505.00p 1435755
25/09/2013 2,520.00p 2,526.00p 2,490.00p 2,505.00p 3043343
24/09/2013 2,565.00p 2,571.00p 2,523.00p 2,524.00p 3376653
23/09/2013 2,590.00p 2,599.00p 2,556.00p 2,566.00p 1852118
20/09/2013 2,575.00p 2,602.00p 2,568.00p 2,585.00p 3301771
19/09/2013 2,561.00p 2,603.00p 2,559.00p 2,588.00p 4128349
18/09/2013 2,513.00p 2,513.00p 2,494.00p 2,505.00p 1584137
17/09/2013 2,493.00p 2,520.00p 2,492.00p 2,513.00p 2649846
16/09/2013 2,493.00p 2,496.00p 2,472.00p 2,492.00p 1904515
13/09/2013 2,460.00p 2,477.00p 2,452.00p 2,467.00p 1647677
12/09/2013 2,464.00p 2,475.00p 2,456.00p 2,460.00p 1660297
11/09/2013 2,490.00p 2,490.00p 2,457.00p 2,467.00p 2235398
10/09/2013 2,459.00p 2,493.00p 2,437.00p 2,482.00p 2781597
09/09/2013 2,475.00p 2,485.00p 2,426.00p 2,437.00p 2663050
06/09/2013 2,439.00p 2,462.37p 2,429.00p 2,457.00p 2778780
05/09/2013 2,437.00p 2,464.00p 2,423.83p 2,439.00p 2796036
04/09/2013 2,460.00p 2,464.00p 2,419.82p 2,430.00p 2186075
03/09/2013 2,485.00p 2,487.00p 2,457.73p 2,460.00p 1866015
02/09/2013 2,473.00p 2,493.00p 2,459.00p 2,485.00p 1471292
30/08/2013 2,474.00p 2,483.00p 2,455.00p 2,459.00p 2286137
29/08/2013 2,487.00p 2,490.92p 2,456.00p 2,471.00p 2735368
28/08/2013 2,506.00p 2,515.00p 2,476.73p 2,486.00p 1872728
27/08/2013 2,547.00p 2,560.00p 2,509.00p 2,515.00p 2256681
23/08/2013 2,525.00p 2,554.00p 2,505.00p 2,549.00p 1696581
22/08/2013 2,508.00p 2,531.00p 2,506.34p 2,528.00p 1860157
21/08/2013 2,551.00p 2,551.00p 2,504.00p 2,507.00p 4222381
20/08/2013 2,558.00p 2,563.00p 2,527.00p 2,546.00p 2858629
19/08/2013 2,573.00p 2,578.00p 2,554.00p 2,563.00p 1546229
16/08/2013 2,576.00p 2,582.00p 2,562.83p 2,573.00p 2308911
15/08/2013 2,610.00p 2,611.00p 2,552.00p 2,569.00p 2493572
14/08/2013 2,620.00p 2,627.00p 2,604.00p 2,608.00p 2079666
13/08/2013 2,594.00p 2,619.00p 2,588.00p 2,618.00p 2025863
12/08/2013 2,598.00p 2,602.00p 2,584.00p 2,588.00p 1400436
09/08/2013 2,585.00p 2,607.82p 2,566.00p 2,596.00p 1588213
08/08/2013 2,580.00p 2,586.00p 2,547.00p 2,571.00p 2555282
07/08/2013 2,654.00p 2,678.00p 2,572.00p 2,572.00p 3724174
06/08/2013 2,681.00p 2,692.00p 2,643.00p 2,678.00p 2247702
05/08/2013 2,704.00p 2,726.00p 2,683.00p 2,697.00p 1595791
02/08/2013 2,722.00p 2,724.00p 2,686.00p 2,695.00p 1725869
01/08/2013 2,685.00p 2,715.00p 2,682.00p 2,708.00p 1938592
31/07/2013 2,656.00p 2,688.00p 2,652.30p 2,669.00p 2398227
30/07/2013 2,655.00p 2,668.29p 2,649.00p 2,655.00p 2230067
29/07/2013 2,635.00p 2,659.00p 2,620.00p 2,641.00p 1682872
26/07/2013 2,689.00p 2,690.00p 2,614.00p 2,620.00p 2782812
25/07/2013 2,700.00p 2,718.00p 2,655.00p 2,676.00p 2666314
24/07/2013 2,711.00p 2,752.30p 2,702.00p 2,718.00p 1779648
23/07/2013 2,730.00p 2,755.00p 2,714.00p 2,714.00p 1684618
22/07/2013 2,757.00p 2,767.00p 2,727.00p 2,734.00p 2116562
19/07/2013 2,759.00p 2,766.00p 2,722.00p 2,754.00p 3192058
18/07/2013 2,757.00p 2,784.00p 2,745.00p 2,766.00p 1587645
17/07/2013 2,777.00p 2,779.00p 2,732.00p 2,756.00p 2923053
16/07/2013 2,832.00p 2,838.00p 2,796.00p 2,802.00p 1939183
15/07/2013 2,810.00p 2,828.00p 2,806.00p 2,820.00p 1344027
12/07/2013 2,801.00p 2,820.00p 2,787.00p 2,795.00p 2271925
11/07/2013 2,789.00p 2,814.00p 2,765.00p 2,787.00p 2197214
10/07/2013 2,759.00p 2,776.00p 2,738.00p 2,765.00p 1774902
09/07/2013 2,755.00p 2,774.40p 2,744.00p 2,762.00p 1408417
08/07/2013 2,754.00p 2,760.00p 2,737.00p 2,743.00p 1987852
05/07/2013 2,746.00p 2,781.00p 2,716.00p 2,730.00p 2431274
04/07/2013 2,668.00p 2,744.00p 2,662.00p 2,741.00p 2192810
03/07/2013 2,662.00p 2,684.00p 2,627.00p 2,647.00p 2371354
02/07/2013 2,682.00p 2,688.83p 2,657.00p 2,684.00p 1835644
01/07/2013 2,676.00p 2,690.00p 2,637.00p 2,675.00p 2723187
28/06/2013 2,668.00p 2,676.00p 2,646.00p 2,662.00p 4679408
27/06/2013 2,597.00p 2,656.00p 2,583.00p 2,646.00p 3088144
26/06/2013 2,530.00p 2,592.00p 2,520.00p 2,591.00p 3123028
25/06/2013 2,537.00p 2,537.00p 2,510.00p 2,529.00p 2076631
24/06/2013 2,550.00p 2,556.00p 2,499.00p 2,516.00p 3689201
21/06/2013 2,569.00p 2,602.00p 2,553.00p 2,553.00p 5428633
20/06/2013 2,638.00p 2,674.00p 2,559.00p 2,564.00p 3758548
19/06/2013 2,662.00p 2,679.00p 2,648.00p 2,674.00p 2474435
18/06/2013 2,652.00p 2,669.00p 2,640.00p 2,658.00p 1826509
17/06/2013 2,633.00p 2,668.00p 2,629.00p 2,655.00p 1908876
14/06/2013 2,638.00p 2,644.43p 2,614.00p 2,625.00p 2397519
13/06/2013 2,619.00p 2,636.00p 2,608.00p 2,634.00p 2814955
12/06/2013 2,648.00p 2,670.00p 2,643.00p 2,649.00p 2795128
11/06/2013 2,665.00p 2,675.00p 2,616.72p 2,650.00p 3978663
10/06/2013 2,680.00p 2,689.00p 2,665.00p 2,675.00p 2085532
07/06/2013 2,661.00p 2,702.00p 2,641.00p 2,687.00p 2691196
06/06/2013 2,700.00p 2,716.00p 2,660.00p 2,660.00p 2180335
05/06/2013 2,750.00p 2,764.68p 2,696.00p 2,696.00p 2147721
04/06/2013 2,769.00p 2,787.83p 2,753.00p 2,756.00p 2545163
03/06/2013 2,758.00p 2,792.00p 2,732.00p 2,756.00p 2331717
31/05/2013 2,819.00p 2,822.00p 2,759.50p 2,775.00p 3216718
30/05/2013 2,831.00p 2,840.00p 2,806.00p 2,822.00p 2086358
29/05/2013 2,847.00p 2,883.00p 2,827.00p 2,828.00p 2511714
28/05/2013 2,880.00p 2,908.00p 2,862.00p 2,883.00p 2247972
24/05/2013 2,871.00p 2,888.00p 2,844.00p 2,862.00p 1787398
23/05/2013 2,844.00p 2,876.00p 2,844.00p 2,866.00p 2702815
22/05/2013 2,865.00p 2,890.00p 2,857.00p 2,885.00p 2042324
21/05/2013 2,847.00p 2,866.00p 2,834.00p 2,866.00p 2310082
20/05/2013 2,852.00p 2,860.00p 2,840.00p 2,853.00p 1161436
17/05/2013 2,830.00p 2,846.00p 2,800.00p 2,845.00p 3265112
16/05/2013 2,855.00p 2,862.00p 2,836.00p 2,840.00p 2129817
15/05/2013 2,835.00p 2,860.00p 2,827.20p 2,852.00p 2330274
14/05/2013 2,801.00p 2,822.00p 2,790.00p 2,822.00p 2356670
13/05/2013 2,772.00p 2,792.00p 2,772.00p 2,790.00p 1773645
10/05/2013 2,759.00p 2,779.00p 2,750.00p 2,774.00p 1832110
09/05/2013 2,769.00p 2,769.00p 2,746.00p 2,758.00p 2216094
08/05/2013 2,788.00p 2,796.00p 2,766.00p 2,774.00p 2261765
07/05/2013 2,778.00p 2,802.00p 2,778.00p 2,800.00p 2768442
03/05/2013 2,785.00p 2,802.80p 2,778.00p 2,792.00p 2339919
02/05/2013 2,786.00p 2,796.00p 2,762.00p 2,778.00p 3537982
01/05/2013 2,790.00p 2,809.00p 2,786.00p 2,795.00p 1609525
30/04/2013 2,798.00p 2,809.00p 2,764.00p 2,786.00p 2837062
29/04/2013 2,773.00p 2,805.00p 2,764.00p 2,805.00p 2459151
26/04/2013 2,752.00p 2,778.00p 2,746.00p 2,767.00p 1754958
25/04/2013 2,749.00p 2,845.00p 2,733.79p 2,760.00p 4974235
24/04/2013 2,835.00p 2,856.00p 2,825.00p 2,845.00p 2540137
23/04/2013 2,762.00p 2,828.00p 2,762.00p 2,828.00p 2728555
22/04/2013 2,790.00p 2,807.20p 2,757.00p 2,764.00p 1817868
19/04/2013 2,776.00p 2,779.00p 2,727.00p 2,776.00p 2588642
18/04/2013 2,761.00p 2,770.00p 2,665.00p 2,761.00p 3537220
17/04/2013 2,787.00p 2,795.00p 2,752.00p 2,760.00p 2754957
16/04/2013 2,792.00p 2,805.00p 2,771.00p 2,777.00p 1451144
15/04/2013 2,795.00p 2,807.00p 2,779.00p 2,805.00p 1908104
12/04/2013 2,790.00p 2,797.00p 2,772.00p 2,792.00p 1435436
11/04/2013 2,774.00p 2,808.27p 2,766.00p 2,792.00p 1668056
10/04/2013 2,735.00p 2,782.00p 2,733.00p 2,778.00p 2314178
09/04/2013 2,757.00p 2,760.95p 2,717.00p 2,733.00p 2192049
08/04/2013 2,725.00p 2,768.00p 2,725.00p 2,745.00p 2014454
05/04/2013 2,758.00p 2,760.00p 2,705.00p 2,725.00p 2982994
04/04/2013 2,831.00p 2,831.00p 2,758.00p 2,760.00p 2893233
03/04/2013 2,829.00p 2,853.00p 2,816.00p 2,819.00p 2065532
02/04/2013 2,778.00p 2,832.00p 2,775.00p 2,831.00p 1879288
28/03/2013 2,746.00p 2,806.00p 2,742.80p 2,784.00p 2695382
27/03/2013 2,765.00p 2,765.00p 2,724.00p 2,750.00p 2163195
26/03/2013 2,761.00p 2,772.00p 2,749.00p 2,761.00p 1812562
25/03/2013 2,766.00p 2,782.00p 2,752.66p 2,763.00p 2061399
22/03/2013 2,718.00p 2,775.12p 2,717.00p 2,754.00p 2051359
21/03/2013 2,750.00p 2,751.58p 2,718.00p 2,734.00p 2700686
20/03/2013 2,762.00p 2,780.00p 2,749.00p 2,764.00p 2451567
19/03/2013 2,732.00p 2,765.18p 2,727.00p 2,753.00p 1851866
18/03/2013 2,686.00p 2,739.00p 2,683.00p 2,735.00p 2193778
15/03/2013 2,742.00p 2,751.00p 2,719.00p 2,735.00p 3538080
14/03/2013 2,745.00p 2,764.00p 2,722.00p 2,748.00p 2443431
13/03/2013 2,736.00p 2,748.00p 2,727.00p 2,741.00p 1941887
12/03/2013 2,739.00p 2,760.89p 2,732.00p 2,748.00p 1314887
11/03/2013 2,739.00p 2,750.16p 2,732.00p 2,750.00p 1299276
08/03/2013 2,727.00p 2,744.56p 2,715.67p 2,744.00p 1907581
07/03/2013 2,688.00p 2,741.84p 2,688.00p 2,713.00p 1849845
06/03/2013 2,684.00p 2,698.00p 2,676.00p 2,682.00p 1543824
05/03/2013 2,677.00p 2,694.50p 2,673.00p 2,687.00p 2009554
04/03/2013 2,635.00p 2,670.00p 2,635.00p 2,664.00p 1555395
01/03/2013 2,629.00p 2,663.00p 2,619.00p 2,657.00p 2002611
28/02/2013 2,622.00p 2,632.00p 2,609.00p 2,628.00p 3194013
27/02/2013 2,589.00p 2,612.00p 2,569.79p 2,609.00p 1558279
26/02/2013 2,585.00p 2,627.00p 2,565.55p 2,586.00p 2941615
25/02/2013 2,645.00p 2,657.83p 2,622.00p 2,627.00p 3144483
22/02/2013 2,614.00p 2,632.02p 2,607.00p 2,629.00p 1612570
21/02/2013 2,643.00p 2,655.05p 2,595.00p 2,615.00p 2526672
20/02/2013 2,620.00p 2,671.00p 2,611.00p 2,652.00p 2174154
19/02/2013 2,562.00p 2,614.00p 2,562.00p 2,611.00p 1771318
18/02/2013 2,557.00p 2,572.42p 2,554.00p 2,564.00p 896989
15/02/2013 2,581.00p 2,585.00p 2,558.00p 2,564.00p 2024951
14/02/2013 2,544.00p 2,600.00p 2,533.00p 2,583.00p 3328335
13/02/2013 2,541.00p 2,559.00p 2,535.00p 2,545.00p 1955201
12/02/2013 2,509.00p 2,550.00p 2,507.00p 2,542.00p 1488205
11/02/2013 2,513.00p 2,542.00p 2,507.67p 2,520.00p 1709136
08/02/2013 2,520.00p 2,528.00p 2,503.72p 2,515.00p 2455953
07/02/2013 2,543.00p 2,548.58p 2,512.00p 2,512.00p 3521522
06/02/2013 2,583.00p 2,584.00p 2,541.00p 2,545.00p 2442699
05/02/2013 2,555.00p 2,600.00p 2,555.00p 2,597.00p 2078248
04/02/2013 2,603.00p 2,604.00p 2,556.00p 2,558.00p 2230168
01/02/2013 2,575.00p 2,612.00p 2,575.00p 2,603.00p 2532147
31/01/2013 2,562.00p 2,574.00p 2,550.00p 2,567.00p 2861560
30/01/2013 2,561.00p 2,566.00p 2,551.00p 2,566.00p 2418165
29/01/2013 2,541.00p 2,559.00p 2,528.15p 2,559.00p 2532222
28/01/2013 2,526.00p 2,559.00p 2,525.00p 2,548.00p 2157311
25/01/2013 2,522.00p 2,543.00p 2,514.00p 2,533.00p 2238165
24/01/2013 2,516.00p 2,535.00p 2,512.17p 2,527.00p 1790911
23/01/2013 2,500.00p 2,534.00p 2,496.00p 2,526.00p 3666081
22/01/2013 2,441.00p 2,456.83p 2,435.00p 2,451.00p 2006940
21/01/2013 2,436.00p 2,449.33p 2,435.00p 2,440.00p 1304789
18/01/2013 2,426.00p 2,450.00p 2,419.00p 2,428.00p 2520992
17/01/2013 2,438.00p 2,438.00p 2,415.00p 2,420.00p 2326598
16/01/2013 2,405.00p 2,438.00p 2,393.68p 2,434.00p 2292993
15/01/2013 2,379.00p 2,410.00p 2,379.00p 2,405.00p 2139142
14/01/2013 2,393.00p 2,406.20p 2,378.00p 2,378.00p 2284385
11/01/2013 2,395.00p 2,400.00p 2,373.00p 2,384.00p 2987468
10/01/2013 2,390.00p 2,400.00p 2,362.00p 2,387.00p 2609255
09/01/2013 2,418.00p 2,422.00p 2,393.00p 2,393.00p 2329069
08/01/2013 2,394.00p 2,412.00p 2,393.00p 2,411.00p 2169606
07/01/2013 2,414.00p 2,419.00p 2,394.00p 2,398.00p 1444884
04/01/2013 2,393.00p 2,415.24p 2,389.00p 2,415.00p 2138511
03/01/2013 2,397.00p 2,400.00p 2,380.00p 2,399.00p 1246721
02/01/2013 2,396.00p 2,403.00p 2,380.00p 2,392.00p 1761840

*Close Price adjusted for both dividends and splits