Unilever (ULVR) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits