Unilever (ULVR) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
28/03/2014 2,509.00p 2,559.00p 2,478.29p 2,557.00p 4727701
27/03/2014 2,470.00p 2,506.00p 2,457.00p 2,505.00p 2414825
26/03/2014 2,475.00p 2,500.00p 2,469.00p 2,482.00p 2513446
25/03/2014 2,435.00p 2,469.00p 2,428.00p 2,469.00p 3056384
24/03/2014 2,414.00p 2,428.00p 2,374.51p 2,426.00p 2691739
21/03/2014 2,379.00p 2,420.00p 2,379.00p 2,420.00p 4593077
20/03/2014 2,372.00p 2,382.00p 2,353.00p 2,377.00p 2055551
19/03/2014 2,385.00p 2,395.30p 2,376.00p 2,389.00p 2009725
18/03/2014 2,363.00p 2,396.00p 2,348.70p 2,390.00p 3032295
17/03/2014 2,363.00p 2,376.00p 2,351.00p 2,370.00p 3269984
14/03/2014 2,352.00p 2,379.00p 2,352.00p 2,371.00p 3877567
13/03/2014 2,381.00p 2,388.00p 2,355.00p 2,355.00p 2386854
12/03/2014 2,383.00p 2,385.00p 2,357.00p 2,374.00p 4401312
11/03/2014 2,407.00p 2,412.90p 2,379.00p 2,385.00p 4441885
10/03/2014 2,423.00p 2,443.00p 2,408.00p 2,414.00p 2778487
07/03/2014 2,434.00p 2,450.00p 2,421.00p 2,421.00p 2858741
06/03/2014 2,450.00p 2,454.00p 2,428.00p 2,432.00p 3408772
05/03/2014 2,457.00p 2,459.25p 2,433.00p 2,445.00p 3549841
04/03/2014 2,420.00p 2,464.00p 2,395.00p 2,463.00p 2021590
03/03/2014 2,415.00p 2,441.00p 2,388.45p 2,395.00p 2436592
28/02/2014 2,445.00p 2,468.57p 2,433.00p 2,441.00p 3860895
27/02/2014 2,447.00p 2,455.00p 2,414.00p 2,443.00p 2550750
26/02/2014 2,473.00p 2,476.00p 2,446.00p 2,447.00p 4482585
25/02/2014 2,463.00p 2,474.00p 2,441.00p 2,471.00p 4820016
24/02/2014 2,439.00p 2,481.22p 2,436.00p 2,474.00p 2941995
21/02/2014 2,448.00p 2,452.00p 2,426.70p 2,439.00p 2679187
20/02/2014 2,406.00p 2,438.00p 2,398.00p 2,438.00p 2682654
19/02/2014 2,413.00p 2,435.00p 2,408.00p 2,423.00p 2123442
18/02/2014 2,394.00p 2,419.00p 2,379.00p 2,415.00p 2492353
17/02/2014 2,353.00p 2,391.00p 2,337.00p 2,387.00p 1312933
14/02/2014 2,363.00p 2,366.00p 2,341.00p 2,349.00p 2164525
13/02/2014 2,353.00p 2,384.35p 2,343.00p 2,360.00p 2163115
12/02/2014 2,398.00p 2,403.00p 2,360.00p 2,363.00p 2867857
11/02/2014 2,380.00p 2,396.00p 2,372.00p 2,396.00p 2507822
10/02/2014 2,375.00p 2,383.00p 2,366.00p 2,375.00p 1632959
07/02/2014 2,360.00p 2,367.00p 2,328.00p 2,363.00p 1901011
06/02/2014 2,317.00p 2,354.00p 2,306.00p 2,349.00p 2506510
05/02/2014 2,310.00p 2,333.60p 2,291.65p 2,306.00p 2395616
04/02/2014 2,337.00p 2,345.00p 2,314.00p 2,328.00p 2787918
03/02/2014 2,342.00p 2,360.00p 2,330.00p 2,339.00p 3997047
31/01/2014 2,355.00p 2,375.00p 2,299.00p 2,339.00p 4310183
30/01/2014 2,380.00p 2,391.00p 2,332.00p 2,358.00p 3586826
29/01/2014 2,435.00p 2,443.00p 2,373.00p 2,391.00p 2690215
28/01/2014 2,437.00p 2,444.00p 2,405.00p 2,412.00p 2380359
27/01/2014 2,469.00p 2,490.00p 2,428.00p 2,434.00p 3295533
24/01/2014 2,499.00p 2,508.00p 2,461.00p 2,465.00p 2975156
23/01/2014 2,507.00p 2,516.00p 2,485.00p 2,492.00p 2452433
22/01/2014 2,500.00p 2,520.00p 2,494.00p 2,505.00p 2678954
21/01/2014 2,520.00p 2,558.00p 2,474.00p 2,480.00p 5574582
20/01/2014 2,418.00p 2,437.00p 2,413.00p 2,437.00p 1810605
17/01/2014 2,439.00p 2,454.00p 2,408.00p 2,424.00p 4109251
16/01/2014 2,404.00p 2,434.00p 2,401.90p 2,432.00p 3007436
15/01/2014 2,400.00p 2,406.00p 2,377.34p 2,406.00p 2733235
14/01/2014 2,387.00p 2,426.00p 2,381.00p 2,413.00p 1717866
13/01/2014 2,400.00p 2,408.20p 2,372.22p 2,402.00p 2548625
10/01/2014 2,389.00p 2,397.59p 2,374.04p 2,388.00p 4714168
09/01/2014 2,400.00p 2,409.00p 2,362.00p 2,370.00p 2966235
08/01/2014 2,449.00p 2,450.00p 2,402.00p 2,409.00p 1863248
07/01/2014 2,448.00p 2,458.23p 2,438.72p 2,443.00p 1399261
06/01/2014 2,441.00p 2,451.00p 2,429.00p 2,441.00p 1432621
03/01/2014 2,449.00p 2,453.52p 2,434.82p 2,445.00p 1398177
02/01/2014 2,479.00p 2,486.00p 2,432.00p 2,436.00p 1852349
31/12/2013 2,478.00p 2,482.00p 2,463.48p 2,482.00p 306839
30/12/2013 2,476.00p 2,489.95p 2,462.00p 2,472.00p 1250001
27/12/2013 2,457.00p 2,484.82p 2,457.00p 2,473.00p 1009674
24/12/2013 2,438.00p 2,451.00p 2,431.00p 2,447.00p 386580
23/12/2013 2,436.00p 2,441.00p 2,417.00p 2,439.00p 1107132
20/12/2013 2,407.00p 2,427.00p 2,398.00p 2,427.00p 3177808
19/12/2013 2,387.00p 2,403.00p 2,368.00p 2,398.00p 2569109
18/12/2013 2,399.00p 2,402.00p 2,363.00p 2,368.00p 3038713
17/12/2013 2,407.00p 2,413.00p 2,386.00p 2,386.00p 1992678
16/12/2013 2,381.00p 2,413.00p 2,370.47p 2,413.00p 1677528
13/12/2013 2,386.00p 2,394.27p 2,375.00p 2,385.00p 1578817
12/12/2013 2,419.00p 2,426.92p 2,378.00p 2,393.00p 2659881
11/12/2013 2,451.00p 2,458.00p 2,423.00p 2,424.00p 2161486
10/12/2013 2,465.00p 2,475.00p 2,454.00p 2,454.00p 1472010
09/12/2013 2,470.00p 2,475.00p 2,444.47p 2,475.00p 1871737
06/12/2013 2,436.00p 2,466.00p 2,429.00p 2,465.00p 1761347
05/12/2013 2,418.00p 2,445.00p 2,416.00p 2,432.00p 1704885
04/12/2013 2,418.00p 2,441.54p 2,411.00p 2,418.00p 2102863
03/12/2013 2,433.00p 2,440.00p 2,407.00p 2,418.00p 1735795
02/12/2013 2,469.00p 2,479.12p 2,420.00p 2,431.00p 2325525
29/11/2013 2,471.00p 2,487.52p 2,467.00p 2,469.00p 1277248
28/11/2013 2,459.00p 2,481.00p 2,453.00p 2,475.00p 1812946
27/11/2013 2,467.00p 2,471.84p 2,458.00p 2,460.00p 1520739
26/11/2013 2,505.00p 2,509.00p 2,464.00p 2,464.00p 2265161
25/11/2013 2,490.00p 2,510.00p 2,463.00p 2,507.00p 1389899
22/11/2013 2,476.00p 2,488.00p 2,454.00p 2,463.00p 1226639
21/11/2013 2,487.00p 2,495.00p 2,471.00p 2,473.00p 1265921
20/11/2013 2,487.00p 2,514.00p 2,477.00p 2,495.00p 2220681
19/11/2013 2,480.00p 2,498.00p 2,474.00p 2,495.00p 1615666
18/11/2013 2,457.00p 2,493.82p 2,455.00p 2,491.00p 1465995
15/11/2013 2,466.00p 2,473.00p 2,453.00p 2,465.00p 1993060
14/11/2013 2,485.00p 2,492.00p 2,459.00p 2,464.00p 3245638
13/11/2013 2,483.00p 2,495.28p 2,451.00p 2,459.00p 2112606
12/11/2013 2,480.00p 2,500.46p 2,473.00p 2,487.00p 1641221
11/11/2013 2,471.00p 2,485.00p 2,464.00p 2,478.00p 1211828
08/11/2013 2,460.00p 2,474.00p 2,452.64p 2,464.00p 2027165
07/11/2013 2,482.00p 2,503.00p 2,459.82p 2,468.00p 3397731
06/11/2013 2,510.00p 2,535.00p 2,472.00p 2,479.00p 6114880
05/11/2013 2,534.00p 2,537.00p 2,508.00p 2,535.00p 2129679
04/11/2013 2,510.00p 2,534.00p 2,507.00p 2,530.00p 1383765
01/11/2013 2,529.00p 2,529.00p 2,487.00p 2,507.00p 2358965
31/10/2013 2,521.00p 2,535.34p 2,514.00p 2,525.00p 2907859
30/10/2013 2,551.00p 2,551.00p 2,518.33p 2,523.00p 1816129
29/10/2013 2,531.00p 2,549.64p 2,531.00p 2,548.00p 2122052
28/10/2013 2,495.00p 2,521.00p 2,483.00p 2,520.00p 1219910
25/10/2013 2,501.00p 2,510.00p 2,471.00p 2,493.00p 3297431
24/10/2013 2,494.00p 2,518.00p 2,474.00p 2,509.00p 1575138
23/10/2013 2,488.00p 2,511.53p 2,484.00p 2,496.00p 1810896
22/10/2013 2,464.00p 2,502.44p 2,457.31p 2,484.00p 1759876
21/10/2013 2,469.00p 2,469.00p 2,451.75p 2,466.00p 1376705
18/10/2013 2,459.00p 2,472.00p 2,444.00p 2,466.00p 2361521
17/10/2013 2,406.00p 2,444.41p 2,399.00p 2,444.00p 2464752
16/10/2013 2,391.00p 2,409.64p 2,374.00p 2,399.00p 2079009
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

*Close Price adjusted for both dividends and splits