Unilever (ULVR) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
01/04/2008 1,712.00p 1,756.00p 1,708.00p 1,751.00p 5281911
31/03/2008 1,670.00p 1,704.00p 1,661.00p 1,699.00p 4382257
28/03/2008 1,690.00p 1,697.00p 1,667.00p 1,683.00p 3936623
27/03/2008 1,690.00p 1,703.00p 1,670.00p 1,688.00p 4162055
26/03/2008 1,687.00p 1,705.00p 1,684.00p 1,697.00p 3664833
25/03/2008 1,703.00p 1,709.00p 1,680.00p 1,685.00p 6168629
20/03/2008 1,625.00p 1,688.00p 1,625.00p 1,672.00p 9401247
19/03/2008 1,626.00p 1,643.00p 1,602.00p 1,632.00p 6006063
18/03/2008 1,621.00p 1,625.00p 1,602.00p 1,614.00p 4765964
17/03/2008 1,610.00p 1,635.00p 1,591.00p 1,602.00p 8701676
14/03/2008 1,651.00p 1,664.00p 1,616.00p 1,635.00p 7919315
13/03/2008 1,578.00p 1,655.00p 1,578.00p 1,651.00p 7644173
12/03/2008 1,615.00p 1,615.00p 1,594.00p 1,600.00p 4118943
11/03/2008 1,575.00p 1,613.00p 1,570.00p 1,602.00p 4729342
10/03/2008 1,579.00p 1,592.00p 1,567.00p 1,575.00p 2885489
07/03/2008 1,569.00p 1,597.00p 1,556.00p 1,586.00p 5638948
06/03/2008 1,607.00p 1,610.00p 1,577.00p 1,579.00p 3002760
05/03/2008 1,597.00p 1,606.00p 1,577.00p 1,604.00p 3756608
04/03/2008 1,577.00p 1,594.00p 1,571.00p 1,583.00p 4860848
03/03/2008 1,594.00p 1,602.00p 1,574.00p 1,580.00p 4082484
29/02/2008 1,612.00p 1,633.00p 1,591.00p 1,596.00p 4785709
28/02/2008 1,627.00p 1,663.00p 1,614.00p 1,619.00p 6670079
27/02/2008 1,590.00p 1,633.00p 1,580.00p 1,629.00p 6777011
26/02/2008 1,591.00p 1,600.00p 1,573.00p 1,587.00p 3940712
25/02/2008 1,582.00p 1,596.00p 1,572.00p 1,592.00p 2591773
22/02/2008 1,561.00p 1,588.00p 1,553.00p 1,573.00p 3999181
21/02/2008 1,595.00p 1,601.00p 1,565.00p 1,568.00p 4074630
20/02/2008 1,580.00p 1,594.00p 1,565.00p 1,591.00p 5942426
19/02/2008 1,591.00p 1,621.00p 1,576.00p 1,598.00p 3801032
18/02/2008 1,570.00p 1,598.00p 1,562.00p 1,594.00p 4221921
15/02/2008 1,598.00p 1,612.00p 1,561.00p 1,563.00p 7026467
14/02/2008 1,619.00p 1,631.00p 1,590.00p 1,596.00p 4797999
13/02/2008 1,613.00p 1,622.00p 1,585.00p 1,607.00p 4566516
12/02/2008 1,598.00p 1,631.00p 1,582.00p 1,627.00p 4882569
11/02/2008 1,603.00p 1,628.00p 1,588.00p 1,595.00p 3049489
08/02/2008 1,609.00p 1,631.00p 1,601.00p 1,623.00p 4525941
07/02/2008 1,672.00p 1,689.00p 1,575.00p 1,598.00p 10028678
06/02/2008 1,607.00p 1,660.00p 1,606.00p 1,655.00p 5818658
05/02/2008 1,661.00p 1,670.00p 1,607.00p 1,616.00p 5899275
04/02/2008 1,715.00p 1,715.00p 1,675.00p 1,676.00p 3738687
01/02/2008 1,671.00p 1,717.00p 1,653.00p 1,717.00p 4809997
31/01/2008 1,626.00p 1,659.00p 1,605.00p 1,653.00p 6071721
30/01/2008 1,625.00p 1,647.00p 1,612.00p 1,630.00p 3538596
29/01/2008 1,656.00p 1,669.00p 1,633.00p 1,649.00p 4461899
28/01/2008 1,631.00p 1,661.00p 1,610.00p 1,650.00p 4270969
25/01/2008 1,668.00p 1,692.00p 1,647.00p 1,655.00p 4540585
24/01/2008 1,637.00p 1,670.00p 1,615.00p 1,664.00p 6003497
23/01/2008 1,669.00p 1,669.00p 1,559.00p 1,592.00p 7762601
22/01/2008 1,551.00p 1,653.00p 1,516.00p 1,637.00p 11186826
21/01/2008 1,684.00p 1,712.00p 1,589.00p 1,594.00p 8237415
18/01/2008 1,700.00p 1,760.00p 1,691.00p 1,712.00p 7858700
17/01/2008 1,688.00p 1,738.00p 1,688.00p 1,697.00p 6804377
16/01/2008 1,670.00p 1,711.00p 1,665.00p 1,682.00p 6251470
15/01/2008 1,740.00p 1,744.00p 1,663.00p 1,670.00p 8043966
14/01/2008 1,727.00p 1,750.00p 1,710.00p 1,732.00p 4474193
11/01/2008 1,806.00p 1,819.00p 1,684.00p 1,729.00p 13665715
10/01/2008 1,863.00p 1,870.00p 1,805.00p 1,819.00p 12184855
09/01/2008 1,907.00p 1,922.00p 1,849.00p 1,849.00p 12620221
08/01/2008 1,930.00p 1,947.00p 1,915.00p 1,915.00p 6764651
07/01/2008 1,877.00p 1,929.00p 1,863.00p 1,927.00p 6947687
04/01/2008 1,906.00p 1,906.00p 1,880.00p 1,884.00p 5093453
03/01/2008 1,883.00p 1,916.00p 1,883.00p 1,905.00p 3476595
02/01/2008 1,896.00p 1,914.00p 1,892.00p 1,893.00p 3316837
31/12/2007 1,920.00p 1,920.00p 1,890.00p 1,890.00p 877177
28/12/2007 1,906.00p 1,922.00p 1,901.00p 1,917.00p 1809285
27/12/2007 1,910.00p 1,924.00p 1,895.00p 1,909.00p 2534478
24/12/2007 1,884.00p 1,923.00p 1,884.00p 1,919.00p 687756
21/12/2007 1,822.00p 1,885.00p 1,818.00p 1,880.00p 7629192
20/12/2007 1,781.00p 1,810.00p 1,769.00p 1,807.00p 5011633
19/12/2007 1,780.00p 1,784.00p 1,759.00p 1,774.00p 3074742
18/12/2007 1,751.00p 1,798.00p 1,748.00p 1,783.00p 7101864
17/12/2007 1,735.00p 1,774.00p 1,735.00p 1,761.00p 3917694
14/12/2007 1,748.00p 1,764.00p 1,740.00p 1,755.00p 3636172
13/12/2007 1,770.00p 1,791.00p 1,746.00p 1,746.00p 5028259
12/12/2007 1,772.00p 1,806.00p 1,763.00p 1,791.00p 5453626
11/12/2007 1,789.00p 1,792.00p 1,768.00p 1,782.00p 2763183
10/12/2007 1,789.00p 1,799.00p 1,780.00p 1,793.00p 7420852
07/12/2007 1,812.00p 1,815.00p 1,797.00p 1,804.00p 3632249
06/12/2007 1,813.00p 1,814.00p 1,788.00p 1,801.00p 3287942
05/12/2007 1,779.00p 1,820.00p 1,779.00p 1,815.00p 6174075
04/12/2007 1,760.00p 1,777.00p 1,732.00p 1,770.00p 4561355
03/12/2007 1,781.00p 1,785.00p 1,748.00p 1,753.00p 3463068
30/11/2007 1,773.00p 1,789.00p 1,763.00p 1,784.00p 7946494
29/11/2007 1,783.00p 1,783.00p 1,744.00p 1,773.00p 4480204
28/11/2007 1,770.00p 1,783.00p 1,750.00p 1,778.00p 4525705
27/11/2007 1,748.00p 1,763.00p 1,718.00p 1,758.00p 4774261
26/11/2007 1,761.00p 1,779.00p 1,749.00p 1,757.00p 3162813
23/11/2007 1,778.00p 1,792.00p 1,750.00p 1,767.00p 4594135
22/11/2007 1,762.00p 1,786.00p 1,748.00p 1,783.00p 6337476
21/11/2007 1,771.00p 1,785.00p 1,749.00p 1,759.00p 5134975
20/11/2007 1,795.00p 1,796.00p 1,765.00p 1,785.00p 10676267
19/11/2007 1,784.00p 1,809.00p 1,771.00p 1,796.00p 7413698
16/11/2007 1,759.00p 1,793.00p 1,748.00p 1,783.00p 6630547
15/11/2007 1,771.00p 1,788.00p 1,761.00p 1,772.00p 8110885
14/11/2007 1,743.00p 1,773.00p 1,727.00p 1,768.00p 8554930
13/11/2007 1,690.00p 1,746.00p 1,687.00p 1,741.00p 6858601
12/11/2007 1,667.00p 1,698.00p 1,667.00p 1,697.00p 4230033
09/11/2007 1,691.00p 1,697.00p 1,663.00p 1,675.00p 5699540
08/11/2007 1,682.00p 1,712.00p 1,672.00p 1,688.00p 7187203
07/11/2007 1,708.00p 1,714.00p 1,681.00p 1,685.00p 6055176
06/11/2007 1,745.00p 1,747.00p 1,709.00p 1,722.00p 5524422
05/11/2007 1,726.00p 1,759.00p 1,717.00p 1,739.00p 7583298
02/11/2007 1,686.00p 1,737.00p 1,686.00p 1,730.00p 7454085
01/11/2007 1,668.00p 1,712.00p 1,657.00p 1,696.00p 13720418
31/10/2007 1,648.00p 1,652.00p 1,598.00p 1,625.00p 11180306
30/10/2007 1,653.00p 1,672.00p 1,648.00p 1,652.00p 4651968
29/10/2007 1,655.00p 1,670.00p 1,642.00p 1,666.00p 3380216
26/10/2007 1,634.00p 1,649.00p 1,615.00p 1,645.00p 3426468
25/10/2007 1,620.00p 1,644.00p 1,608.00p 1,639.00p 4566133
24/10/2007 1,620.00p 1,630.00p 1,604.00p 1,616.00p 5589326
23/10/2007 1,614.00p 1,629.00p 1,602.00p 1,620.00p 2786776
22/10/2007 1,595.00p 1,618.00p 1,595.00p 1,612.00p 3021916
19/10/2007 1,613.00p 1,623.00p 1,607.00p 1,617.00p 7144419
18/10/2007 1,612.00p 1,626.00p 1,606.00p 1,621.00p 4840392
17/10/2007 1,576.00p 1,617.00p 1,574.00p 1,608.00p 12636302
16/10/2007 1,583.00p 1,587.00p 1,569.00p 1,578.00p 4242898
15/10/2007 1,604.00p 1,615.00p 1,576.00p 1,580.00p 4530044
12/10/2007 1,617.00p 1,617.00p 1,602.00p 1,609.00p 4890784
11/10/2007 1,587.00p 1,635.00p 1,577.00p 1,622.00p 7820024
10/10/2007 1,561.00p 1,592.00p 1,547.00p 1,584.00p 4832038
09/10/2007 1,546.00p 1,570.00p 1,545.00p 1,563.00p 3723254
08/10/2007 1,563.00p 1,567.00p 1,546.00p 1,548.00p 3586894
05/10/2007 1,544.00p 1,571.00p 1,524.00p 1,558.00p 10159664
04/10/2007 1,533.00p 1,542.00p 1,522.00p 1,535.00p 8823556
03/10/2007 1,545.00p 1,550.00p 1,515.00p 1,537.00p 8450581
02/10/2007 1,575.00p 1,578.00p 1,536.00p 1,539.00p 11917339
01/10/2007 1,535.00p 1,568.00p 1,528.00p 1,565.00p 7485779
28/09/2007 1,598.00p 1,604.00p 1,536.00p 1,545.00p 18187248
27/09/2007 1,593.00p 1,605.00p 1,587.00p 1,592.00p 3836841
26/09/2007 1,585.00p 1,596.00p 1,580.00p 1,590.00p 3781126
25/09/2007 1,593.00p 1,604.00p 1,584.00p 1,584.00p 5634859
24/09/2007 1,605.00p 1,619.00p 1,590.00p 1,594.00p 5568993
21/09/2007 1,603.00p 1,627.00p 1,603.00p 1,618.00p 6605894
20/09/2007 1,635.00p 1,640.00p 1,601.00p 1,610.00p 6756341
19/09/2007 1,624.00p 1,644.00p 1,615.00p 1,636.00p 8533425
18/09/2007 1,585.00p 1,606.00p 1,585.00p 1,604.00p 10362491
17/09/2007 1,600.00p 1,611.00p 1,591.00p 1,592.00p 4775820
14/09/2007 1,599.00p 1,613.00p 1,594.00p 1,607.00p 4034626
13/09/2007 1,593.00p 1,617.00p 1,587.00p 1,611.00p 4834920
12/09/2007 1,577.00p 1,593.00p 1,569.00p 1,589.00p 4452109
11/09/2007 1,552.00p 1,577.00p 1,542.00p 1,577.00p 4528945
10/09/2007 1,571.00p 1,573.00p 1,539.00p 1,542.00p 3003282
07/09/2007 1,551.00p 1,571.00p 1,549.00p 1,558.00p 16166870
06/09/2007 1,567.00p 1,579.00p 1,546.00p 1,557.00p 6684010
05/09/2007 1,567.00p 1,571.00p 1,559.00p 1,562.00p 8238564
04/09/2007 1,559.00p 1,572.00p 1,543.00p 1,572.00p 3039411
03/09/2007 1,570.00p 1,570.00p 1,554.00p 1,561.00p 2730160
31/08/2007 1,551.00p 1,563.00p 1,538.00p 1,563.00p 4051483
30/08/2007 1,529.00p 1,538.00p 1,517.00p 1,538.00p 4148828
29/08/2007 1,513.00p 1,534.00p 1,494.00p 1,524.00p 4840802
28/08/2007 1,535.00p 1,541.00p 1,508.00p 1,514.00p 3488327
24/08/2007 1,535.00p 1,544.00p 1,521.00p 1,531.00p 7377645
23/08/2007 1,551.00p 1,560.00p 1,532.00p 1,532.00p 4811374
22/08/2007 1,518.00p 1,546.00p 1,512.00p 1,541.00p 5758059
21/08/2007 1,527.00p 1,529.00p 1,499.00p 1,507.00p 5534151
20/08/2007 1,518.00p 1,535.00p 1,509.00p 1,519.00p 5021972
17/08/2007 1,494.00p 1,526.00p 1,471.00p 1,523.00p 17957376
16/08/2007 1,485.00p 1,498.00p 1,469.00p 1,479.00p 18743912
15/08/2007 1,477.00p 1,519.00p 1,471.00p 1,511.00p 10480077
14/08/2007 1,499.00p 1,515.00p 1,477.00p 1,485.00p 8018606
13/08/2007 1,484.00p 1,511.00p 1,479.00p 1,509.00p 7488530
10/08/2007 1,476.00p 1,482.00p 1,449.00p 1,467.00p 14227264
09/08/2007 1,545.00p 1,548.00p 1,473.00p 1,500.00p 17712168
08/08/2007 1,565.00p 1,570.00p 1,549.00p 1,553.00p 9924242
07/08/2007 1,543.00p 1,557.00p 1,534.00p 1,549.00p 7225436
06/08/2007 1,533.00p 1,545.00p 1,526.00p 1,537.00p 5139144
03/08/2007 1,574.00p 1,579.00p 1,547.00p 1,551.00p 7571361
02/08/2007 1,594.00p 1,629.00p 1,554.00p 1,568.00p 16878714
01/08/2007 1,531.00p 1,531.00p 1,498.00p 1,504.00p 8887439
31/07/2007 1,541.00p 1,554.00p 1,518.00p 1,550.00p 9720038
30/07/2007 1,558.00p 1,562.00p 1,535.00p 1,544.00p 5445177
27/07/2007 1,544.00p 1,577.00p 1,541.00p 1,564.00p 6818042
26/07/2007 1,609.00p 1,615.00p 1,559.00p 1,559.00p 6295281
25/07/2007 1,601.00p 1,636.00p 1,599.00p 1,607.00p 5682273
24/07/2007 1,642.00p 1,643.00p 1,610.00p 1,612.00p 4999282
23/07/2007 1,640.00p 1,645.00p 1,629.00p 1,645.00p 3823769
20/07/2007 1,658.00p 1,680.00p 1,641.00p 1,642.00p 8724459
19/07/2007 1,631.00p 1,666.00p 1,631.00p 1,666.00p 7566344
18/07/2007 1,639.00p 1,644.00p 1,626.00p 1,626.00p 3663230
17/07/2007 1,660.00p 1,660.00p 1,635.00p 1,648.00p 5107917
16/07/2007 1,671.00p 1,678.00p 1,649.00p 1,657.00p 5326064
13/07/2007 1,701.00p 1,711.00p 1,668.00p 1,673.00p 9628074
12/07/2007 1,679.00p 1,683.00p 1,660.00p 1,672.00p 9813947
11/07/2007 1,640.00p 1,722.00p 1,640.00p 1,683.00p 17211252
10/07/2007 1,617.00p 1,699.00p 1,617.00p 1,647.00p 16293911
09/07/2007 1,603.00p 1,624.00p 1,596.00p 1,616.00p 3707441
06/07/2007 1,594.00p 1,603.00p 1,583.00p 1,603.00p 5006982
05/07/2007 1,609.00p 1,617.00p 1,596.00p 1,598.00p 19031028
04/07/2007 1,612.00p 1,622.00p 1,612.00p 1,613.00p 3488213
03/07/2007 1,612.00p 1,637.00p 1,607.00p 1,616.00p 5062055
02/07/2007 1,606.00p 1,621.00p 1,606.00p 1,607.00p 3842911
29/06/2007 1,611.00p 1,615.00p 1,597.00p 1,615.00p 4874001
28/06/2007 1,609.00p 1,613.00p 1,594.00p 1,606.00p 7494739
27/06/2007 1,596.00p 1,638.00p 1,583.00p 1,606.00p 9636773
26/06/2007 1,559.00p 1,599.00p 1,559.00p 1,597.00p 8395604
25/06/2007 1,561.00p 1,578.00p 1,554.00p 1,574.00p 9016945
22/06/2007 1,543.00p 1,575.00p 1,543.00p 1,564.00p 7746580
21/06/2007 1,538.00p 1,548.00p 1,530.00p 1,540.00p 7161129
20/06/2007 1,556.00p 1,559.00p 1,536.00p 1,544.00p 5335929
19/06/2007 1,572.00p 1,581.00p 1,551.00p 1,551.00p 4526233

*Close Price adjusted for both dividends and splits