Unilever (ULVR) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
28/10/2009 1,831.00p 1,841.00p 1,806.00p 1,814.00p 3607385
27/10/2009 1,838.00p 1,856.00p 1,823.00p 1,831.00p 3634876
26/10/2009 1,873.00p 1,891.00p 1,828.00p 1,830.00p 3513915
23/10/2009 1,851.00p 1,899.00p 1,851.00p 1,866.00p 3017202
22/10/2009 1,838.00p 1,857.00p 1,827.00p 1,841.00p 2334232
21/10/2009 1,869.00p 1,878.00p 1,845.00p 1,859.00p 2760924
20/10/2009 1,870.00p 1,887.00p 1,856.00p 1,861.00p 2450268
19/10/2009 1,836.00p 1,873.00p 1,835.00p 1,872.00p 2264039
16/10/2009 1,817.00p 1,837.00p 1,814.00p 1,817.00p 3712653
15/10/2009 1,844.00p 1,852.00p 1,825.00p 1,826.00p 3532257
14/10/2009 1,876.00p 1,876.00p 1,842.00p 1,844.00p 6322522
13/10/2009 1,856.00p 1,874.00p 1,852.00p 1,861.00p 3293989
12/10/2009 1,820.00p 1,877.00p 1,820.00p 1,866.00p 4079227
09/10/2009 1,766.00p 1,823.00p 1,760.00p 1,816.00p 3695953
08/10/2009 1,780.00p 1,785.00p 1,754.00p 1,769.00p 2180370
07/10/2009 1,778.00p 1,785.00p 1,768.00p 1,769.00p 2104947
06/10/2009 1,756.00p 1,783.00p 1,740.00p 1,770.00p 2061928
05/10/2009 1,778.00p 1,781.00p 1,742.00p 1,760.00p 2964868
02/10/2009 1,769.00p 1,793.00p 1,763.00p 1,773.00p 5368588
01/10/2009 1,795.00p 1,805.00p 1,765.00p 1,772.00p 3516432
30/09/2009 1,766.00p 1,781.00p 1,760.00p 1,778.00p 3953848
29/09/2009 1,764.00p 1,778.00p 1,744.00p 1,772.00p 2614323
28/09/2009 1,733.00p 1,761.00p 1,717.00p 1,755.00p 1592285
25/09/2009 1,742.00p 1,752.00p 1,730.00p 1,735.00p 3138879
24/09/2009 1,724.00p 1,752.00p 1,713.00p 1,736.00p 3569329
23/09/2009 1,705.00p 1,723.00p 1,701.00p 1,723.00p 2359958
22/09/2009 1,717.00p 1,741.00p 1,703.00p 1,703.00p 2343873
21/09/2009 1,713.00p 1,722.00p 1,694.00p 1,717.00p 1834810
18/09/2009 1,685.00p 1,715.00p 1,683.00p 1,705.00p 7288176
17/09/2009 1,663.00p 1,679.00p 1,655.00p 1,672.00p 2645161
16/09/2009 1,652.00p 1,665.00p 1,642.00p 1,658.00p 2381354
15/09/2009 1,647.00p 1,663.00p 1,628.00p 1,654.00p 2324094
14/09/2009 1,616.00p 1,649.00p 1,615.00p 1,645.00p 2068816
11/09/2009 1,631.00p 1,631.00p 1,610.00p 1,621.00p 2816378
10/09/2009 1,649.00p 1,654.00p 1,616.00p 1,625.00p 2161433
09/09/2009 1,641.00p 1,652.00p 1,635.00p 1,640.00p 2229411
08/09/2009 1,655.00p 1,668.00p 1,640.00p 1,650.00p 2571943
07/09/2009 1,643.00p 1,677.00p 1,643.00p 1,657.00p 1613788
04/09/2009 1,640.00p 1,640.00p 1,614.00p 1,622.00p 2902729
03/09/2009 1,666.00p 1,668.00p 1,618.00p 1,629.00p 5564927
02/09/2009 1,670.00p 1,678.00p 1,653.00p 1,666.00p 3084605
01/09/2009 1,672.00p 1,688.00p 1,659.00p 1,667.00p 2937243
28/08/2009 1,663.00p 1,690.00p 1,660.00p 1,680.00p 4245014
27/08/2009 1,664.00p 1,683.00p 1,659.00p 1,662.00p 2548680
26/08/2009 1,664.00p 1,683.00p 1,661.00p 1,671.00p 1638375
25/08/2009 1,654.00p 1,682.00p 1,654.00p 1,670.00p 1632818
24/08/2009 1,690.00p 1,690.00p 1,655.00p 1,665.00p 1495204
21/08/2009 1,642.00p 1,686.00p 1,642.00p 1,679.00p 3297255
20/08/2009 1,644.00p 1,658.00p 1,631.00p 1,649.00p 1915925
19/08/2009 1,622.00p 1,641.00p 1,608.00p 1,635.00p 1669481
18/08/2009 1,622.00p 1,633.00p 1,602.00p 1,620.00p 3513420
17/08/2009 1,642.00p 1,648.00p 1,603.00p 1,622.00p 2565793
14/08/2009 1,631.00p 1,660.00p 1,625.00p 1,649.00p 3728771
13/08/2009 1,641.00p 1,649.00p 1,624.00p 1,637.00p 3951956
12/08/2009 1,596.00p 1,645.00p 1,589.00p 1,643.00p 3869399
11/08/2009 1,592.00p 1,613.00p 1,588.00p 1,600.00p 2329434
10/08/2009 1,604.00p 1,604.00p 1,580.00p 1,595.00p 2508457
07/08/2009 1,618.00p 1,631.00p 1,597.00p 1,618.00p 3413494
06/08/2009 1,599.00p 1,664.00p 1,597.00p 1,629.00p 7048984
05/08/2009 1,537.00p 1,552.00p 1,525.00p 1,545.00p 3790327
04/08/2009 1,548.00p 1,582.00p 1,524.00p 1,546.00p 2886746
03/08/2009 1,579.00p 1,587.00p 1,551.00p 1,561.00p 1998209
31/07/2009 1,577.00p 1,598.00p 1,569.00p 1,580.00p 1943715
30/07/2009 1,576.00p 1,601.00p 1,558.00p 1,590.00p 3331062
29/07/2009 1,546.00p 1,570.00p 1,534.00p 1,562.00p 1977467
28/07/2009 1,546.00p 1,554.00p 1,537.00p 1,541.00p 1275633
27/07/2009 1,547.00p 1,550.00p 1,521.00p 1,541.00p 1437022
24/07/2009 1,542.00p 1,546.00p 1,521.00p 1,539.00p 2317592
23/07/2009 1,545.00p 1,550.00p 1,515.00p 1,548.00p 4442235
22/07/2009 1,551.00p 1,556.00p 1,533.00p 1,548.00p 3716878
21/07/2009 1,516.00p 1,558.00p 1,512.00p 1,545.00p 2771349
20/07/2009 1,526.00p 1,529.00p 1,500.00p 1,516.00p 1911118
17/07/2009 1,514.00p 1,522.00p 1,498.00p 1,517.00p 3374443
16/07/2009 1,488.00p 1,515.00p 1,480.00p 1,502.00p 2571893
15/07/2009 1,461.00p 1,488.00p 1,456.00p 1,488.00p 2892371
14/07/2009 1,464.00p 1,471.00p 1,439.00p 1,446.00p 2278324
13/07/2009 1,426.00p 1,456.00p 1,422.00p 1,453.00p 1936308
10/07/2009 1,431.00p 1,444.00p 1,424.00p 1,427.00p 2915104
09/07/2009 1,455.00p 1,462.00p 1,436.00p 1,441.00p 1970089
08/07/2009 1,457.00p 1,464.00p 1,443.00p 1,455.00p 2275503
07/07/2009 1,464.00p 1,476.00p 1,454.00p 1,459.00p 2477511
06/07/2009 1,427.00p 1,460.00p 1,419.00p 1,454.00p 2702073
03/07/2009 1,443.00p 1,450.00p 1,422.00p 1,429.00p 2087521
02/07/2009 1,460.00p 1,470.00p 1,432.00p 1,445.00p 4777327
01/07/2009 1,427.00p 1,467.00p 1,426.00p 1,466.00p 2984590
30/06/2009 1,457.00p 1,457.00p 1,420.00p 1,424.00p 4929175
29/06/2009 1,453.00p 1,462.00p 1,444.00p 1,457.00p 3396845
26/06/2009 1,458.00p 1,473.00p 1,448.00p 1,453.00p 1953443
25/06/2009 1,456.00p 1,471.00p 1,443.00p 1,457.00p 3863918
24/06/2009 1,481.00p 1,481.00p 1,453.00p 1,461.00p 5776851
23/06/2009 1,476.00p 1,493.00p 1,469.00p 1,488.00p 3094590
22/06/2009 1,490.00p 1,494.00p 1,464.00p 1,475.00p 2839864
19/06/2009 1,479.00p 1,497.00p 1,464.00p 1,491.00p 6342550
18/06/2009 1,465.00p 1,490.00p 1,451.00p 1,483.00p 4500847
17/06/2009 1,457.00p 1,473.00p 1,451.00p 1,460.00p 3589674
16/06/2009 1,472.00p 1,495.00p 1,469.00p 1,477.00p 3335165
15/06/2009 1,468.00p 1,478.00p 1,446.00p 1,465.00p 1973336
12/06/2009 1,491.00p 1,503.00p 1,469.00p 1,478.00p 2269501
11/06/2009 1,492.00p 1,510.00p 1,489.00p 1,502.00p 2043595
10/06/2009 1,494.00p 1,525.00p 1,494.00p 1,499.00p 2652119
09/06/2009 1,497.00p 1,505.00p 1,477.00p 1,487.00p 2112345
08/06/2009 1,510.00p 1,513.00p 1,490.00p 1,502.00p 1655024
05/06/2009 1,513.00p 1,531.00p 1,496.00p 1,512.00p 9751076
04/06/2009 1,488.00p 1,513.00p 1,482.00p 1,507.00p 10226193
03/06/2009 1,484.00p 1,492.00p 1,474.00p 1,482.00p 2823890
02/06/2009 1,463.00p 1,489.00p 1,446.00p 1,487.00p 3698449
01/06/2009 1,474.00p 1,491.00p 1,461.00p 1,470.00p 3083583
29/05/2009 1,486.00p 1,493.00p 1,449.00p 1,450.00p 3984191
28/05/2009 1,475.00p 1,476.00p 1,435.00p 1,463.00p 5717116
27/05/2009 1,499.00p 1,510.00p 1,476.00p 1,489.00p 3804334
26/05/2009 1,495.00p 1,501.00p 1,458.00p 1,500.00p 2449318
22/05/2009 1,490.00p 1,497.00p 1,470.00p 1,489.00p 2866157
21/05/2009 1,482.00p 1,499.00p 1,471.00p 1,484.00p 3707693
20/05/2009 1,479.00p 1,510.00p 1,470.00p 1,493.00p 3467818
19/05/2009 1,532.00p 1,534.00p 1,492.00p 1,513.00p 4027942
18/05/2009 1,500.00p 1,535.00p 1,489.00p 1,533.00p 3677998
15/05/2009 1,520.00p 1,528.00p 1,491.00p 1,506.00p 4012471
14/05/2009 1,510.00p 1,527.00p 1,506.00p 1,522.00p 5120369
13/05/2009 1,486.00p 1,554.00p 1,479.00p 1,506.00p 7299681
12/05/2009 1,470.00p 1,481.00p 1,443.00p 1,471.00p 3764102
11/05/2009 1,444.00p 1,473.00p 1,425.00p 1,469.00p 4718120
08/05/2009 1,461.00p 1,466.00p 1,428.00p 1,437.00p 3970365
07/05/2009 1,375.00p 1,465.00p 1,368.00p 1,443.00p 10790875
06/05/2009 1,301.00p 1,334.00p 1,298.00p 1,314.00p 8674888
05/05/2009 1,358.00p 1,360.00p 1,277.00p 1,301.00p 8217540
01/05/2009 1,332.00p 1,350.00p 1,315.00p 1,326.00p 1556170
30/04/2009 1,346.00p 1,364.00p 1,310.00p 1,326.00p 3478698
29/04/2009 1,321.00p 1,355.00p 1,309.00p 1,348.00p 3229915
28/04/2009 1,290.00p 1,318.00p 1,276.00p 1,311.00p 3444708
27/04/2009 1,263.00p 1,303.00p 1,263.00p 1,297.00p 2628571
24/04/2009 1,273.00p 1,303.00p 1,269.00p 1,286.00p 3508796
23/04/2009 1,270.00p 1,287.00p 1,261.00p 1,269.00p 3414782
22/04/2009 1,287.00p 1,292.00p 1,246.00p 1,268.00p 5666256
21/04/2009 1,302.00p 1,318.00p 1,272.00p 1,294.00p 3332602
20/04/2009 1,283.00p 1,301.00p 1,283.00p 1,295.00p 3571263
17/04/2009 1,306.00p 1,320.00p 1,282.00p 1,290.00p 4539113
16/04/2009 1,316.00p 1,318.00p 1,274.00p 1,306.00p 4273660
15/04/2009 1,271.00p 1,310.00p 1,265.00p 1,308.00p 4384598
14/04/2009 1,299.00p 1,300.00p 1,257.00p 1,272.00p 5225634
09/04/2009 1,330.00p 1,335.00p 1,296.00p 1,302.00p 3444114
08/04/2009 1,322.00p 1,347.00p 1,318.00p 1,331.00p 2719898
07/04/2009 1,298.00p 1,359.00p 1,298.00p 1,347.00p 3964291
06/04/2009 1,340.00p 1,341.00p 1,291.00p 1,305.00p 3109970
03/04/2009 1,338.00p 1,347.00p 1,309.00p 1,328.00p 6433842
02/04/2009 1,328.00p 1,349.00p 1,320.00p 1,332.00p 4480926
01/04/2009 1,342.00p 1,342.00p 1,286.00p 1,322.00p 3172417
31/03/2009 1,274.00p 1,323.00p 1,271.00p 1,318.00p 3786897
30/03/2009 1,292.00p 1,301.00p 1,271.00p 1,271.00p 2622069
27/03/2009 1,320.00p 1,336.00p 1,296.00p 1,300.00p 4311664
26/03/2009 1,327.00p 1,330.00p 1,303.00p 1,315.00p 3943079
25/03/2009 1,272.00p 1,323.00p 1,272.00p 1,316.00p 6445089
24/03/2009 1,245.00p 1,280.00p 1,240.00p 1,271.00p 7022784
23/03/2009 1,239.00p 1,254.00p 1,229.00p 1,245.00p 5523139
20/03/2009 1,252.00p 1,260.00p 1,226.00p 1,230.00p 7738799
19/03/2009 1,308.00p 1,318.00p 1,236.00p 1,246.00p 7692549
18/03/2009 1,313.00p 1,327.00p 1,286.00p 1,297.00p 2372588
17/03/2009 1,323.00p 1,323.00p 1,292.00p 1,306.00p 3259043
16/03/2009 1,319.00p 1,333.00p 1,309.00p 1,322.00p 2838281
13/03/2009 1,311.00p 1,326.00p 1,284.00p 1,292.00p 3954361
12/03/2009 1,292.00p 1,316.00p 1,274.00p 1,310.00p 2453457
11/03/2009 1,297.00p 1,311.00p 1,279.00p 1,290.00p 3114314
10/03/2009 1,253.00p 1,300.00p 1,238.00p 1,294.00p 4842811
09/03/2009 1,278.00p 1,278.00p 1,235.00p 1,254.00p 3716711
06/03/2009 1,282.00p 1,291.00p 1,260.00p 1,266.00p 3374687
05/03/2009 1,304.00p 1,311.00p 1,276.00p 1,276.00p 3697703
04/03/2009 1,282.00p 1,314.00p 1,264.00p 1,313.00p 4349575
03/03/2009 1,331.00p 1,338.00p 1,277.00p 1,278.00p 4647331
02/03/2009 1,330.00p 1,355.00p 1,330.00p 1,335.00p 3264905
27/02/2009 1,347.00p 1,369.00p 1,322.00p 1,368.00p 3342855
26/02/2009 1,382.00p 1,389.00p 1,347.00p 1,354.00p 3427560
25/02/2009 1,360.00p 1,378.00p 1,345.00p 1,375.00p 3986231
24/02/2009 1,353.00p 1,364.00p 1,337.00p 1,352.00p 3168143
23/02/2009 1,374.00p 1,393.00p 1,351.00p 1,353.00p 5328681
20/02/2009 1,370.00p 1,381.00p 1,359.00p 1,362.00p 4986468
19/02/2009 1,370.00p 1,398.00p 1,367.00p 1,381.00p 4419505
18/02/2009 1,379.00p 1,392.00p 1,357.00p 1,364.00p 6069607
17/02/2009 1,403.00p 1,414.00p 1,376.00p 1,376.00p 6319389
16/02/2009 1,410.00p 1,437.00p 1,406.00p 1,425.00p 1416269
13/02/2009 1,428.00p 1,441.00p 1,403.00p 1,414.00p 2970647
12/02/2009 1,443.00p 1,444.00p 1,405.00p 1,424.00p 4391855
11/02/2009 1,405.00p 1,455.00p 1,402.00p 1,450.00p 4119431
10/02/2009 1,393.00p 1,432.00p 1,380.00p 1,406.00p 4841444
09/02/2009 1,398.00p 1,414.00p 1,384.00p 1,404.00p 4842801
06/02/2009 1,405.00p 1,410.00p 1,369.00p 1,389.00p 6596180
05/02/2009 1,392.00p 1,413.00p 1,362.00p 1,396.00p 13401627
04/02/2009 1,552.00p 1,552.00p 1,482.00p 1,483.00p 5032129
03/02/2009 1,507.00p 1,548.00p 1,498.00p 1,544.00p 3087457
02/02/2009 1,528.00p 1,528.00p 1,489.00p 1,503.00p 4572788
30/01/2009 1,580.00p 1,644.00p 1,519.00p 1,530.00p 5286036
29/01/2009 1,610.00p 1,614.00p 1,577.00p 1,585.00p 2514112
28/01/2009 1,625.00p 1,647.00p 1,589.00p 1,603.00p 3827147
27/01/2009 1,610.00p 1,615.00p 1,579.00p 1,612.00p 3006449
26/01/2009 1,595.00p 1,629.00p 1,579.00p 1,613.00p 3996383
23/01/2009 1,623.00p 1,632.00p 1,573.00p 1,609.00p 5718011
22/01/2009 1,675.00p 1,678.00p 1,606.00p 1,635.00p 5105661
21/01/2009 1,651.00p 1,687.00p 1,639.00p 1,669.00p 6693501
20/01/2009 1,637.00p 1,666.00p 1,593.00p 1,650.00p 5477519
19/01/2009 1,610.00p 1,635.00p 1,584.00p 1,608.00p 2833022
16/01/2009 1,585.00p 1,608.00p 1,565.00p 1,568.00p 2986393
15/01/2009 1,546.00p 1,578.00p 1,534.00p 1,554.00p 4433842

*Close Price adjusted for both dividends and splits