Unilever (ULVR) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
02/06/2011 1,970.00p 1,977.00p 1,958.00p 1,958.00p 1434815
01/06/2011 1,991.00p 2,000.00p 1,978.00p 1,980.00p 4159120
31/05/2011 1,945.00p 1,980.00p 1,945.00p 1,971.00p 2609111
27/05/2011 1,939.00p 1,948.00p 1,935.00p 1,940.00p 2072513
26/05/2011 1,939.00p 1,949.00p 1,927.00p 1,934.00p 3298099
25/05/2011 1,935.00p 1,947.00p 1,923.00p 1,939.00p 2763277
24/05/2011 1,946.00p 1,959.00p 1,943.00p 1,945.00p 1832327
23/05/2011 1,952.00p 1,960.00p 1,935.00p 1,948.00p 3363297
20/05/2011 1,991.00p 1,996.74p 1,956.00p 1,968.00p 3040156
19/05/2011 1,993.00p 1,994.00p 1,974.88p 1,986.00p 1686338
18/05/2011 1,972.00p 1,982.00p 1,965.00p 1,982.00p 1240590
17/05/2011 1,964.00p 1,975.00p 1,958.00p 1,963.00p 1998525
16/05/2011 1,971.00p 1,981.00p 1,953.00p 1,972.00p 1742716
13/05/2011 2,000.00p 2,011.00p 1,981.00p 1,986.00p 1467373
12/05/2011 1,968.00p 1,992.00p 1,960.00p 1,992.00p 1966596
11/05/2011 1,991.00p 1,992.00p 1,966.69p 1,975.00p 2252533
10/05/2011 1,972.00p 2,003.00p 1,956.00p 2,000.00p 3338767
09/05/2011 1,975.00p 1,982.97p 1,966.00p 1,967.00p 3200828
06/05/2011 1,958.00p 1,985.00p 1,949.00p 1,978.00p 2576872
05/05/2011 1,961.00p 1,969.00p 1,943.00p 1,951.00p 3067262
04/05/2011 1,985.00p 1,992.00p 1,965.00p 1,973.00p 3028799
03/05/2011 1,952.00p 1,987.00p 1,950.00p 1,987.00p 3160534
28/04/2011 1,920.00p 1,947.85p 1,911.00p 1,942.00p 7306408
27/04/2011 1,982.00p 1,991.14p 1,975.00p 1,990.00p 1816118
26/04/2011 1,959.00p 1,989.00p 1,956.00p 1,988.00p 1422062
21/04/2011 1,966.00p 1,976.00p 1,959.00p 1,964.00p 1863801
20/04/2011 1,965.00p 1,980.00p 1,950.00p 1,961.00p 2823053
19/04/2011 1,933.00p 1,957.00p 1,926.00p 1,954.00p 1750623
18/04/2011 1,949.00p 1,961.50p 1,912.00p 1,922.00p 2982867
15/04/2011 1,947.00p 1,970.00p 1,947.00p 1,970.00p 3415891
14/04/2011 1,923.00p 1,953.00p 1,918.00p 1,942.00p 4988734
13/04/2011 1,921.00p 1,943.00p 1,915.00p 1,928.00p 2448603
12/04/2011 1,900.00p 1,926.00p 1,897.00p 1,915.00p 3247208
11/04/2011 1,902.00p 1,915.00p 1,895.00p 1,904.00p 1806184
08/04/2011 1,902.00p 1,919.00p 1,896.88p 1,903.00p 1342419
07/04/2011 1,898.00p 1,905.00p 1,889.00p 1,893.00p 1466799
06/04/2011 1,889.00p 1,904.00p 1,885.00p 1,897.00p 1551664
05/04/2011 1,894.00p 1,897.00p 1,848.00p 1,885.00p 2864316
04/04/2011 1,896.00p 1,908.00p 1,888.00p 1,891.00p 2636186
01/04/2011 1,902.00p 1,910.00p 1,893.00p 1,901.00p 1817486
31/03/2011 1,892.00p 1,918.00p 1,888.00p 1,900.00p 2274577
30/03/2011 1,895.00p 1,904.00p 1,887.00p 1,899.00p 1273612
29/03/2011 1,892.00p 1,896.00p 1,866.00p 1,894.00p 2415825
28/03/2011 1,884.00p 1,902.12p 1,884.00p 1,892.00p 1354802
25/03/2011 1,881.00p 1,903.00p 1,875.00p 1,886.00p 1986928
24/03/2011 1,826.00p 1,871.00p 1,811.64p 1,869.00p 2140398
23/03/2011 1,802.00p 1,834.18p 1,799.00p 1,834.00p 2592241
22/03/2011 1,834.00p 1,845.00p 1,805.00p 1,810.00p 1813712
21/03/2011 1,831.00p 1,842.58p 1,823.00p 1,839.00p 1764877
18/03/2011 1,819.00p 1,840.00p 1,817.00p 1,820.00p 4605522
17/03/2011 1,801.00p 1,811.15p 1,781.85p 1,804.00p 2143533
16/03/2011 1,801.00p 1,825.00p 1,796.00p 1,796.00p 2807192
15/03/2011 1,805.00p 1,824.00p 1,792.00p 1,803.00p 3346307
14/03/2011 1,839.00p 1,857.00p 1,829.00p 1,835.00p 2192064
11/03/2011 1,842.00p 1,860.01p 1,825.00p 1,857.00p 3889904
10/03/2011 1,830.00p 1,851.00p 1,815.66p 1,848.00p 2461531
09/03/2011 1,838.00p 1,851.00p 1,833.00p 1,839.00p 1601056
08/03/2011 1,840.00p 1,848.00p 1,824.00p 1,840.00p 2061695
07/03/2011 1,827.00p 1,850.00p 1,820.00p 1,835.00p 1346933
04/03/2011 1,839.00p 1,858.03p 1,825.00p 1,831.00p 2135654
03/03/2011 1,826.00p 1,838.91p 1,809.00p 1,833.00p 1885296
02/03/2011 1,814.00p 1,837.75p 1,805.00p 1,820.00p 2681813
01/03/2011 1,832.00p 1,847.00p 1,820.00p 1,823.00p 2277136
28/02/2011 1,831.00p 1,839.00p 1,821.00p 1,824.00p 2025940
25/02/2011 1,829.00p 1,843.26p 1,827.00p 1,837.00p 1714688
24/02/2011 1,803.00p 1,825.00p 1,799.89p 1,825.00p 1650686
23/02/2011 1,821.00p 1,824.00p 1,805.00p 1,810.00p 1794114
22/02/2011 1,820.00p 1,832.00p 1,807.00p 1,823.00p 1719280
21/02/2011 1,821.00p 1,840.00p 1,819.00p 1,832.00p 2008976
18/02/2011 1,809.00p 1,827.00p 1,792.85p 1,827.00p 2574287
17/02/2011 1,801.00p 1,831.00p 1,795.00p 1,806.00p 3294175
16/02/2011 1,800.00p 1,811.00p 1,797.00p 1,798.00p 2384598
15/02/2011 1,809.00p 1,818.00p 1,787.00p 1,793.00p 4033051
14/02/2011 1,802.00p 1,815.04p 1,790.00p 1,806.00p 2064633
11/02/2011 1,812.00p 1,813.00p 1,787.00p 1,807.00p 3527636
10/02/2011 1,830.00p 1,831.00p 1,804.00p 1,814.00p 2665452
09/02/2011 1,825.00p 1,835.00p 1,816.00p 1,823.00p 3679356
08/02/2011 1,834.00p 1,852.68p 1,830.00p 1,844.00p 2868619
07/02/2011 1,833.00p 1,841.00p 1,818.00p 1,833.00p 2838460
04/02/2011 1,838.00p 1,838.00p 1,813.00p 1,831.00p 3180241
03/02/2011 1,890.00p 1,910.00p 1,831.00p 1,837.00p 7659171
02/02/2011 1,830.00p 1,860.18p 1,822.00p 1,857.00p 3433531
01/02/2011 1,823.00p 1,840.00p 1,816.00p 1,825.00p 2850552
31/01/2011 1,824.00p 1,839.00p 1,816.00p 1,816.00p 4637878
28/01/2011 1,847.00p 1,850.00p 1,823.00p 1,827.00p 3919860
27/01/2011 1,865.00p 1,865.00p 1,826.00p 1,846.00p 3333298
26/01/2011 1,883.00p 1,890.00p 1,863.00p 1,866.00p 2808317
25/01/2011 1,910.00p 1,916.00p 1,866.00p 1,870.00p 5899649
24/01/2011 1,921.00p 1,929.00p 1,913.00p 1,920.00p 1873255
21/01/2011 1,898.00p 1,920.00p 1,889.00p 1,912.00p 5086992
20/01/2011 1,895.00p 1,903.00p 1,875.00p 1,890.00p 4705331
19/01/2011 1,900.00p 1,933.00p 1,893.00p 1,895.00p 3705234
18/01/2011 1,888.00p 1,898.00p 1,880.84p 1,890.00p 2198293
17/01/2011 1,893.00p 1,900.84p 1,874.00p 1,881.00p 1369083
14/01/2011 1,901.00p 1,903.00p 1,876.00p 1,894.00p 2550499
13/01/2011 1,902.00p 1,908.00p 1,890.00p 1,897.00p 1889470
12/01/2011 1,904.00p 1,918.20p 1,895.00p 1,901.00p 2798291
11/01/2011 1,900.00p 1,916.49p 1,889.70p 1,903.00p 2144591
10/01/2011 1,899.00p 1,907.00p 1,888.00p 1,897.00p 2310685
07/01/2011 1,930.00p 1,940.00p 1,904.00p 1,906.00p 2188121
06/01/2011 1,950.00p 1,959.00p 1,923.00p 1,928.00p 2231252
05/01/2011 1,968.00p 1,983.30p 1,935.00p 1,955.00p 2205706
04/01/2011 1,978.00p 1,994.00p 1,968.00p 1,972.00p 1790678
31/12/2010 1,974.00p 1,992.00p 1,963.00p 1,963.00p 575586
30/12/2010 1,993.00p 1,998.00p 1,979.00p 1,986.00p 1297570
29/12/2010 2,000.00p 2,009.00p 1,966.00p 1,995.00p 1183808
24/12/2010 1,981.00p 1,997.00p 1,981.00p 1,994.00p 195382
23/12/2010 1,982.00p 1,990.00p 1,974.00p 1,988.00p 958528
22/12/2010 1,983.00p 1,983.00p 1,967.00p 1,982.00p 1458893
21/12/2010 1,977.00p 1,982.00p 1,960.00p 1,982.00p 1265798
20/12/2010 1,977.00p 1,989.00p 1,951.00p 1,969.00p 1193251
17/12/2010 1,976.00p 1,982.87p 1,961.00p 1,972.00p 3822022
16/12/2010 1,951.00p 1,968.00p 1,949.00p 1,966.00p 2539840
15/12/2010 1,930.00p 1,961.00p 1,930.00p 1,954.00p 2471748
14/12/2010 1,919.00p 1,947.15p 1,918.00p 1,943.00p 1957389
13/12/2010 1,902.00p 1,932.00p 1,895.00p 1,919.00p 2224463
10/12/2010 1,908.00p 1,911.00p 1,890.00p 1,894.00p 1969607
09/12/2010 1,911.00p 1,912.00p 1,883.00p 1,907.00p 1690993
08/12/2010 1,892.00p 1,917.75p 1,884.75p 1,898.00p 2354086
07/12/2010 1,886.00p 1,936.00p 1,875.00p 1,906.00p 4029795
06/12/2010 1,853.00p 1,862.00p 1,835.00p 1,853.00p 1644019
03/12/2010 1,842.00p 1,867.00p 1,836.00p 1,855.00p 3489595
02/12/2010 1,810.00p 1,852.00p 1,801.00p 1,851.00p 2652645
01/12/2010 1,787.00p 1,811.00p 1,774.00p 1,806.00p 3504173
30/11/2010 1,794.00p 1,813.00p 1,776.29p 1,777.00p 3244677
29/11/2010 1,851.00p 1,853.00p 1,795.00p 1,795.00p 2403136
26/11/2010 1,823.00p 1,847.00p 1,811.30p 1,837.00p 1510448
25/11/2010 1,839.00p 1,850.77p 1,828.00p 1,843.00p 1205108
24/11/2010 1,843.00p 1,851.00p 1,829.00p 1,841.00p 1670689
23/11/2010 1,858.00p 1,867.00p 1,824.00p 1,826.00p 1969880
22/11/2010 1,898.00p 1,901.00p 1,869.00p 1,874.00p 1105131
19/11/2010 1,879.00p 1,890.00p 1,867.00p 1,884.00p 1575309
18/11/2010 1,865.00p 1,885.00p 1,860.00p 1,877.00p 2066433
17/11/2010 1,830.00p 1,855.00p 1,825.00p 1,848.00p 1741960
16/11/2010 1,852.00p 1,855.00p 1,835.00p 1,835.00p 1546688
15/11/2010 1,836.00p 1,864.00p 1,836.00p 1,853.00p 1778198
12/11/2010 1,836.00p 1,862.46p 1,829.00p 1,845.00p 2069344
11/11/2010 1,862.00p 1,864.55p 1,850.00p 1,852.00p 1783509
10/11/2010 1,877.00p 1,882.00p 1,852.00p 1,860.00p 2794100
09/11/2010 1,903.00p 1,903.00p 1,890.00p 1,897.00p 1688008
08/11/2010 1,903.00p 1,907.00p 1,886.00p 1,901.00p 1486181
05/11/2010 1,920.00p 1,944.15p 1,904.00p 1,913.00p 2766669
04/11/2010 1,885.00p 1,929.00p 1,872.00p 1,924.00p 6330000
03/11/2010 1,829.00p 1,832.00p 1,806.00p 1,810.00p 2258905
02/11/2010 1,804.00p 1,828.00p 1,801.00p 1,822.00p 2448422
01/11/2010 1,803.00p 1,816.00p 1,791.00p 1,804.00p 2530842
29/10/2010 1,789.00p 1,812.00p 1,783.98p 1,799.00p 3016751
28/10/2010 1,805.00p 1,821.00p 1,791.00p 1,796.00p 2976975
27/10/2010 1,801.00p 1,809.00p 1,791.00p 1,796.00p 3633246
26/10/2010 1,848.00p 1,858.00p 1,809.00p 1,812.00p 2126817
25/10/2010 1,859.00p 1,882.00p 1,855.00p 1,856.00p 2514380
22/10/2010 1,841.00p 1,848.00p 1,827.00p 1,840.00p 3874578
21/10/2010 1,804.00p 1,866.85p 1,804.00p 1,846.00p 6397969
20/10/2010 1,785.00p 1,808.00p 1,785.00p 1,800.00p 2710179
19/10/2010 1,812.00p 1,813.00p 1,787.00p 1,791.00p 3693919
18/10/2010 1,811.00p 1,826.03p 1,800.00p 1,814.00p 2405054
15/10/2010 1,830.00p 1,833.00p 1,809.00p 1,818.00p 2604323
14/10/2010 1,820.00p 1,835.00p 1,817.30p 1,825.00p 4950471
13/10/2010 1,807.00p 1,836.00p 1,806.00p 1,814.00p 3242796
12/10/2010 1,786.00p 1,803.00p 1,758.00p 1,798.00p 2924165
11/10/2010 1,822.00p 1,827.00p 1,790.00p 1,794.00p 2572340
08/10/2010 1,847.00p 1,853.00p 1,797.00p 1,814.00p 3481337
07/10/2010 1,853.00p 1,859.00p 1,840.10p 1,845.00p 1625243
06/10/2010 1,841.00p 1,861.00p 1,832.00p 1,845.00p 2930544
05/10/2010 1,824.00p 1,846.75p 1,817.00p 1,834.00p 3307938
04/10/2010 1,828.00p 1,838.00p 1,811.00p 1,824.00p 1619445
01/10/2010 1,841.00p 1,849.78p 1,818.00p 1,831.00p 1690343
30/09/2010 1,826.00p 1,865.79p 1,811.00p 1,841.00p 3020070
29/09/2010 1,842.00p 1,863.00p 1,832.00p 1,844.00p 3409736
28/09/2010 1,814.00p 1,853.00p 1,791.00p 1,835.00p 2650775
27/09/2010 1,810.00p 1,844.00p 1,799.00p 1,816.00p 3222202
24/09/2010 1,782.00p 1,807.00p 1,781.00p 1,793.00p 3349466
23/09/2010 1,813.00p 1,816.00p 1,777.00p 1,790.00p 2224195
22/09/2010 1,813.00p 1,819.00p 1,784.00p 1,801.00p 2636368
21/09/2010 1,801.00p 1,814.67p 1,786.00p 1,801.00p 1521267
20/09/2010 1,762.00p 1,804.00p 1,758.00p 1,803.00p 1779961
17/09/2010 1,788.00p 1,794.67p 1,747.00p 1,750.00p 4546805
16/09/2010 1,781.00p 1,784.78p 1,769.00p 1,776.00p 1641851
15/09/2010 1,788.00p 1,791.00p 1,762.89p 1,778.00p 1962873
14/09/2010 1,770.00p 1,788.00p 1,762.00p 1,785.00p 2547592
13/09/2010 1,789.00p 1,794.00p 1,765.09p 1,768.00p 1833385
10/09/2010 1,760.00p 1,778.00p 1,760.00p 1,777.00p 1103222
09/09/2010 1,749.00p 1,770.84p 1,739.78p 1,768.00p 1338869
08/09/2010 1,738.00p 1,760.00p 1,722.00p 1,752.00p 1438907
07/09/2010 1,757.00p 1,761.00p 1,738.00p 1,743.00p 1105825
06/09/2010 1,748.00p 1,766.00p 1,745.00p 1,758.00p 1029250
03/09/2010 1,749.00p 1,762.00p 1,736.00p 1,742.00p 2345351
02/09/2010 1,751.00p 1,763.00p 1,744.00p 1,746.00p 2157049
01/09/2010 1,727.00p 1,757.00p 1,713.00p 1,757.00p 2196739
31/08/2010 1,704.00p 1,723.00p 1,685.00p 1,722.00p 3090014
27/08/2010 1,719.00p 1,727.00p 1,705.00p 1,727.00p 1902435
26/08/2010 1,703.00p 1,725.00p 1,697.00p 1,720.00p 3632814
25/08/2010 1,688.00p 1,694.00p 1,662.00p 1,688.00p 2551467
24/08/2010 1,690.00p 1,696.70p 1,677.00p 1,692.00p 2343316
23/08/2010 1,694.00p 1,705.23p 1,684.47p 1,698.00p 1445054
20/08/2010 1,698.00p 1,716.00p 1,687.00p 1,695.00p 2718947
19/08/2010 1,748.00p 1,754.00p 1,698.00p 1,699.00p 2449381
18/08/2010 1,720.00p 1,755.00p 1,709.17p 1,741.00p 2576262
17/08/2010 1,707.00p 1,728.00p 1,705.00p 1,724.00p 2757471
16/08/2010 1,707.00p 1,714.00p 1,689.00p 1,703.00p 1955513

*Close Price adjusted for both dividends and splits