Unilever (ULVR) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
31/12/2012 2,371.00p 2,385.03p 2,355.00p 2,366.00p 425762
28/12/2012 2,396.00p 2,410.00p 2,375.40p 2,381.00p 1074429
27/12/2012 2,399.00p 2,407.00p 2,384.00p 2,395.00p 1652341
24/12/2012 2,400.00p 2,425.00p 2,400.00p 2,420.00p 477710
21/12/2012 2,406.00p 2,419.24p 2,399.12p 2,402.00p 3271165
20/12/2012 2,419.00p 2,437.00p 2,412.00p 2,420.00p 2004456
19/12/2012 2,432.00p 2,438.75p 2,421.00p 2,425.00p 1679548
18/12/2012 2,425.00p 2,434.16p 2,418.87p 2,424.00p 1636634
17/12/2012 2,425.00p 2,435.34p 2,412.00p 2,421.00p 1327148
14/12/2012 2,427.00p 2,434.07p 2,417.00p 2,428.00p 1525897
13/12/2012 2,432.00p 2,438.00p 2,411.00p 2,419.00p 1521680
12/12/2012 2,420.00p 2,432.00p 2,409.00p 2,429.00p 3108542
11/12/2012 2,408.00p 2,430.28p 2,405.00p 2,413.00p 1160074
10/12/2012 2,406.00p 2,416.00p 2,404.00p 2,409.00p 853978
07/12/2012 2,392.00p 2,418.00p 2,392.00p 2,416.00p 1353086
06/12/2012 2,410.00p 2,416.00p 2,389.90p 2,393.00p 1667432
05/12/2012 2,410.00p 2,415.00p 2,392.00p 2,408.00p 1616630
04/12/2012 2,390.00p 2,424.15p 2,390.00p 2,408.00p 1795708
03/12/2012 2,408.00p 2,418.00p 2,395.00p 2,396.00p 2927965
30/11/2012 2,425.00p 2,435.00p 2,403.00p 2,403.00p 2441159
29/11/2012 2,413.00p 2,437.00p 2,410.00p 2,421.00p 2200748
28/11/2012 2,385.00p 2,409.00p 2,383.00p 2,407.00p 1354731
27/11/2012 2,390.00p 2,408.13p 2,383.87p 2,396.00p 2015320
26/11/2012 2,365.00p 2,392.00p 2,363.00p 2,384.00p 1758577
23/11/2012 2,356.00p 2,378.00p 2,352.00p 2,375.00p 1322376
22/11/2012 2,347.00p 2,359.00p 2,336.00p 2,358.00p 1321714
21/11/2012 2,341.00p 2,345.00p 2,328.00p 2,339.00p 1644411
20/11/2012 2,327.00p 2,350.00p 2,322.00p 2,348.00p 1335551
19/11/2012 2,304.00p 2,339.00p 2,292.00p 2,334.00p 1658932
16/11/2012 2,303.00p 2,313.00p 2,281.00p 2,290.00p 1964017
15/11/2012 2,326.00p 2,329.08p 2,302.00p 2,311.00p 1248497
14/11/2012 2,347.00p 2,353.00p 2,334.00p 2,336.00p 1921590
13/11/2012 2,316.00p 2,342.00p 2,304.80p 2,341.00p 1815610
12/11/2012 2,316.00p 2,330.81p 2,306.00p 2,320.00p 1384468
09/11/2012 2,317.00p 2,328.00p 2,296.30p 2,314.00p 1510966
08/11/2012 2,320.00p 2,330.00p 2,307.00p 2,313.00p 1678739
07/11/2012 2,348.00p 2,359.70p 2,304.00p 2,306.00p 2341968
06/11/2012 2,336.00p 2,360.00p 2,327.00p 2,353.00p 1256185
05/11/2012 2,329.00p 2,342.00p 2,321.67p 2,335.00p 1353236
02/11/2012 2,324.00p 2,344.00p 2,312.00p 2,342.00p 2098158
01/11/2012 2,308.00p 2,328.00p 2,296.00p 2,326.00p 2168043
31/10/2012 2,323.00p 2,336.00p 2,311.00p 2,311.00p 2053726
30/10/2012 2,313.00p 2,336.75p 2,306.00p 2,326.00p 1101724
29/10/2012 2,296.00p 2,322.00p 2,290.00p 2,312.00p 1918216
26/10/2012 2,292.00p 2,310.00p 2,284.83p 2,302.00p 2557153
25/10/2012 2,306.00p 2,353.00p 2,302.00p 2,310.00p 4060377
24/10/2012 2,260.00p 2,281.00p 2,243.00p 2,265.00p 3839233
23/10/2012 2,297.00p 2,306.68p 2,259.00p 2,262.00p 4154643
22/10/2012 2,322.00p 2,340.76p 2,305.00p 2,309.00p 1833410
19/10/2012 2,325.00p 2,340.67p 2,319.00p 2,324.00p 2662744
18/10/2012 2,325.00p 2,327.00p 2,302.00p 2,320.00p 3334809
17/10/2012 2,349.00p 2,353.00p 2,328.00p 2,346.00p 2080367
16/10/2012 2,334.00p 2,349.00p 2,325.00p 2,342.00p 2543346
15/10/2012 2,306.00p 2,337.00p 2,306.00p 2,326.00p 1551222
12/10/2012 2,304.00p 2,317.00p 2,291.05p 2,304.00p 1693403
11/10/2012 2,293.00p 2,310.15p 2,275.00p 2,304.00p 1957417
10/10/2012 2,302.00p 2,311.00p 2,290.00p 2,301.00p 1641150
09/10/2012 2,340.00p 2,341.35p 2,304.85p 2,311.00p 2033043
08/10/2012 2,311.00p 2,332.00p 2,308.00p 2,327.00p 1353451
05/10/2012 2,306.00p 2,321.00p 2,287.00p 2,320.00p 2055412
04/10/2012 2,301.00p 2,310.00p 2,292.00p 2,299.00p 2341964
03/10/2012 2,266.00p 2,293.99p 2,257.00p 2,290.00p 1514981
02/10/2012 2,270.00p 2,277.00p 2,258.00p 2,270.00p 2115790
01/10/2012 2,252.00p 2,281.00p 2,243.00p 2,274.00p 2029499
28/09/2012 2,284.00p 2,289.00p 2,252.00p 2,252.00p 2901207
27/09/2012 2,280.00p 2,282.00p 2,260.00p 2,272.00p 1592978
26/09/2012 2,277.00p 2,284.00p 2,267.00p 2,272.00p 1979294
25/09/2012 2,285.00p 2,296.00p 2,278.00p 2,289.00p 1703309
24/09/2012 2,280.00p 2,292.00p 2,269.00p 2,289.00p 1366297
21/09/2012 2,305.00p 2,310.00p 2,279.00p 2,292.00p 4050292
20/09/2012 2,280.00p 2,301.00p 2,268.00p 2,296.00p 1946315
19/09/2012 2,291.00p 2,305.00p 2,282.00p 2,303.00p 1880216
18/09/2012 2,271.00p 2,303.60p 2,270.00p 2,280.00p 2344093
17/09/2012 2,270.00p 2,279.00p 2,256.88p 2,268.00p 2188032
14/09/2012 2,263.00p 2,263.00p 2,223.00p 2,245.00p 2533253
13/09/2012 2,235.00p 2,243.00p 2,230.00p 2,239.00p 2243409
12/09/2012 2,255.00p 2,276.00p 2,232.00p 2,235.00p 3058219
11/09/2012 2,246.00p 2,262.00p 2,241.55p 2,254.00p 1750549
10/09/2012 2,260.00p 2,268.00p 2,233.00p 2,245.00p 2043981
07/09/2012 2,311.00p 2,311.00p 2,269.87p 2,275.00p 3530101
06/09/2012 2,270.00p 2,313.00p 2,270.00p 2,311.00p 2428404
05/09/2012 2,259.00p 2,287.00p 2,256.00p 2,271.00p 1355801
04/09/2012 2,288.00p 2,288.00p 2,259.00p 2,263.00p 1144039
03/09/2012 2,264.00p 2,284.00p 2,260.00p 2,284.00p 830428
31/08/2012 2,263.00p 2,284.00p 2,260.00p 2,264.00p 2315965
30/08/2012 2,260.00p 2,281.64p 2,260.00p 2,265.00p 1308435
29/08/2012 2,274.00p 2,279.00p 2,261.00p 2,266.00p 1466263
28/08/2012 2,273.00p 2,285.00p 2,266.00p 2,278.00p 1796125
24/08/2012 2,252.00p 2,281.00p 2,248.50p 2,273.00p 1404842
23/08/2012 2,262.00p 2,265.00p 2,243.00p 2,247.00p 1588625
22/08/2012 2,265.00p 2,268.68p 2,248.00p 2,250.00p 1477754
21/08/2012 2,281.00p 2,305.00p 2,277.00p 2,277.00p 1740997
20/08/2012 2,268.00p 2,282.04p 2,264.00p 2,274.00p 1021207
17/08/2012 2,274.00p 2,277.00p 2,260.00p 2,267.00p 2238224
16/08/2012 2,276.00p 2,278.00p 2,256.00p 2,268.00p 1667909
15/08/2012 2,281.00p 2,287.00p 2,265.00p 2,274.00p 2584730
14/08/2012 2,291.00p 2,302.00p 2,280.00p 2,280.00p 1704673
13/08/2012 2,281.00p 2,292.58p 2,271.00p 2,287.00p 1441484
10/08/2012 2,287.00p 2,296.88p 2,277.00p 2,282.00p 1453751
09/08/2012 2,295.00p 2,303.21p 2,284.00p 2,295.00p 2304685
08/08/2012 2,285.00p 2,295.00p 2,264.00p 2,278.00p 2933609
07/08/2012 2,309.00p 2,328.00p 2,297.00p 2,303.00p 3947684
06/08/2012 2,331.00p 2,333.58p 2,305.83p 2,315.00p 2615086
03/08/2012 2,291.00p 2,337.00p 2,291.00p 2,334.00p 3351723
02/08/2012 2,312.00p 2,327.00p 2,283.20p 2,286.00p 4333823
01/08/2012 2,298.00p 2,329.00p 2,284.00p 2,310.00p 4451936
31/07/2012 2,274.00p 2,303.00p 2,272.00p 2,291.00p 3369039
30/07/2012 2,254.00p 2,277.00p 2,232.00p 2,274.00p 1786305
27/07/2012 2,255.00p 2,261.00p 2,224.00p 2,260.00p 2946359
26/07/2012 2,205.00p 2,277.00p 2,205.00p 2,256.00p 5559652
25/07/2012 2,160.00p 2,173.00p 2,137.00p 2,140.00p 2818646
24/07/2012 2,158.00p 2,182.75p 2,155.00p 2,160.00p 2306008
23/07/2012 2,162.00p 2,163.00p 2,148.00p 2,155.00p 1968069
20/07/2012 2,189.00p 2,190.00p 2,170.44p 2,181.00p 3337711
19/07/2012 2,185.00p 2,196.00p 2,175.00p 2,192.00p 3276550
18/07/2012 2,156.00p 2,178.00p 2,153.00p 2,178.00p 2928400
17/07/2012 2,149.00p 2,155.00p 2,136.00p 2,152.00p 2282406
16/07/2012 2,138.00p 2,147.75p 2,132.00p 2,144.00p 1773771
13/07/2012 2,133.00p 2,147.00p 2,125.00p 2,142.00p 1940178
12/07/2012 2,130.00p 2,131.00p 2,111.00p 2,127.00p 2305758
11/07/2012 2,152.00p 2,156.00p 2,124.00p 2,132.00p 2433671
10/07/2012 2,154.00p 2,166.00p 2,135.00p 2,157.00p 2940942
09/07/2012 2,169.00p 2,178.00p 2,148.00p 2,150.00p 2494778
06/07/2012 2,165.00p 2,174.00p 2,156.00p 2,164.00p 2277335
05/07/2012 2,178.00p 2,190.00p 2,152.00p 2,167.00p 2923936
04/07/2012 2,180.00p 2,202.00p 2,173.00p 2,180.00p 1472961
03/07/2012 2,159.00p 2,187.00p 2,157.00p 2,183.00p 2077866
02/07/2012 2,140.00p 2,163.00p 2,135.00p 2,155.00p 2843293
29/06/2012 2,133.00p 2,160.00p 2,124.00p 2,144.00p 3205460
28/06/2012 2,105.00p 2,108.00p 2,079.00p 2,097.00p 1739203
27/06/2012 2,077.00p 2,109.00p 2,076.00p 2,107.00p 2501655
26/06/2012 2,075.00p 2,092.22p 2,061.00p 2,076.00p 2859183
25/06/2012 2,079.00p 2,081.00p 2,061.00p 2,071.00p 2206157
22/06/2012 2,080.00p 2,103.24p 2,075.00p 2,093.00p 2427297
21/06/2012 2,059.00p 2,091.00p 2,056.30p 2,080.00p 3192187
20/06/2012 2,074.00p 2,084.00p 2,029.00p 2,062.00p 4045949
19/06/2012 2,040.00p 2,087.00p 2,020.00p 2,075.00p 4681934
18/06/2012 2,095.00p 2,095.00p 2,069.11p 2,087.00p 3040282
15/06/2012 2,107.00p 2,114.00p 2,067.00p 2,077.00p 9099301
14/06/2012 2,088.00p 2,102.00p 2,075.38p 2,098.00p 3722569
13/06/2012 2,056.00p 2,083.00p 2,055.00p 2,083.00p 2844598
12/06/2012 2,043.00p 2,072.00p 2,038.00p 2,055.00p 2481077
11/06/2012 2,068.00p 2,075.00p 2,033.00p 2,038.00p 2236954
08/06/2012 2,037.00p 2,054.00p 2,035.25p 2,045.00p 1567891
07/06/2012 2,050.00p 2,052.10p 2,036.08p 2,042.00p 2060053
06/06/2012 2,036.00p 2,050.00p 2,008.00p 2,044.00p 3484515
01/06/2012 2,035.00p 2,040.00p 2,002.00p 2,013.00p 4474560
31/05/2012 2,018.00p 2,045.08p 2,016.00p 2,041.00p 4524461
30/05/2012 2,019.00p 2,031.00p 2,008.00p 2,014.00p 2245154
29/05/2012 2,018.00p 2,043.00p 2,018.00p 2,028.00p 1451137
28/05/2012 2,045.00p 2,056.00p 2,012.00p 2,020.00p 994496
25/05/2012 2,030.00p 2,051.09p 2,014.00p 2,029.00p 1672146
24/05/2012 2,025.00p 2,046.82p 2,011.00p 2,027.00p 2755925
23/05/2012 2,018.00p 2,027.00p 2,004.00p 2,007.00p 2450542
22/05/2012 2,030.00p 2,041.00p 2,005.88p 2,030.00p 2034181
21/05/2012 2,023.00p 2,048.00p 2,021.00p 2,026.00p 1845387
18/05/2012 2,020.00p 2,037.66p 2,001.00p 2,024.00p 3151377
17/05/2012 2,044.00p 2,046.00p 2,023.00p 2,031.00p 2052809
16/05/2012 2,050.00p 2,063.00p 2,035.00p 2,038.00p 3330678
15/05/2012 2,078.00p 2,094.00p 2,060.00p 2,069.00p 2460118
14/05/2012 2,082.00p 2,088.50p 2,062.00p 2,073.00p 2464424
11/05/2012 2,059.00p 2,106.00p 2,055.00p 2,102.00p 2363568
10/05/2012 2,077.00p 2,078.00p 2,052.00p 2,064.00p 2708037
09/05/2012 2,077.00p 2,078.65p 2,051.00p 2,078.00p 2294477
08/05/2012 2,129.00p 2,129.00p 2,085.00p 2,088.00p 2883466
04/05/2012 2,124.00p 2,136.00p 2,100.00p 2,102.00p 2868658
03/05/2012 2,127.00p 2,156.00p 2,127.00p 2,133.00p 2713796
02/05/2012 2,130.00p 2,133.55p 2,114.00p 2,122.00p 4366766
01/05/2012 2,108.00p 2,128.00p 2,103.00p 2,128.00p 1264465
30/04/2012 2,109.00p 2,116.00p 2,084.71p 2,103.00p 3096114
27/04/2012 2,131.00p 2,134.00p 2,103.00p 2,109.00p 3854128
26/04/2012 2,174.00p 2,180.00p 2,127.00p 2,135.00p 4445730
25/04/2012 2,083.00p 2,090.00p 2,066.00p 2,079.00p 2544866
24/04/2012 2,073.00p 2,080.00p 2,054.00p 2,078.00p 2127289
23/04/2012 2,080.00p 2,088.00p 2,055.00p 2,068.00p 2999200
20/04/2012 2,069.00p 2,086.00p 2,065.00p 2,086.00p 2930363
19/04/2012 2,064.00p 2,081.00p 2,061.00p 2,069.00p 3729776
18/04/2012 2,069.00p 2,072.00p 2,053.00p 2,064.00p 3436005
17/04/2012 2,038.00p 2,066.00p 2,038.00p 2,065.00p 3500191
16/04/2012 1,999.00p 2,052.00p 1,994.00p 2,038.00p 3504713
13/04/2012 2,010.00p 2,020.00p 1,996.00p 2,005.00p 3517078
12/04/2012 2,019.00p 2,019.00p 1,995.00p 2,014.00p 3451905
11/04/2012 2,014.00p 2,019.00p 1,993.00p 2,010.00p 3337486
10/04/2012 2,032.00p 2,047.87p 2,015.00p 2,015.00p 2861729
05/04/2012 2,071.00p 2,075.00p 2,037.00p 2,043.00p 2906283
04/04/2012 2,090.00p 2,092.00p 2,062.00p 2,068.00p 2867458
03/04/2012 2,094.00p 2,104.00p 2,088.00p 2,097.00p 2687588
02/04/2012 2,065.00p 2,100.00p 2,061.78p 2,098.00p 4299695
30/03/2012 2,036.00p 2,084.00p 2,032.00p 2,064.00p 4034543
29/03/2012 2,053.00p 2,062.12p 2,037.00p 2,038.00p 2652477
28/03/2012 2,064.00p 2,086.00p 2,052.00p 2,053.00p 2600729
27/03/2012 2,067.00p 2,085.00p 2,060.00p 2,064.00p 1539103
26/03/2012 2,049.00p 2,077.15p 2,047.00p 2,068.00p 1908924
23/03/2012 2,060.00p 2,067.00p 2,044.00p 2,051.00p 1552032
22/03/2012 2,053.00p 2,064.00p 2,034.00p 2,056.00p 2849133
21/03/2012 2,060.00p 2,075.79p 2,052.00p 2,059.00p 1856158
20/03/2012 2,071.00p 2,079.13p 2,052.31p 2,064.00p 2424267
19/03/2012 2,070.00p 2,095.00p 2,068.00p 2,089.00p 2334270
16/03/2012 2,099.00p 2,108.32p 2,072.03p 2,085.00p 6603202
15/03/2012 2,095.00p 2,099.00p 2,084.62p 2,099.00p 2462107

*Close Price adjusted for both dividends and splits