Unilever (ULVR) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
18/06/2007 1,593.00p 1,594.00p 1,571.00p 1,578.00p 5014158
15/06/2007 1,559.00p 1,663.00p 1,553.00p 1,594.00p 11397728
14/06/2007 1,542.00p 1,554.00p 1,538.00p 1,548.00p 10845989
13/06/2007 1,540.00p 1,540.00p 1,512.00p 1,528.00p 8949289
12/06/2007 1,524.00p 1,549.00p 1,518.00p 1,539.00p 21723570
11/06/2007 1,514.00p 1,531.00p 1,509.00p 1,528.00p 13998229
08/06/2007 1,506.00p 1,518.00p 1,495.00p 1,514.00p 5885904
07/06/2007 1,532.00p 1,535.00p 1,498.00p 1,508.00p 16264003
06/06/2007 1,541.00p 1,554.00p 1,516.00p 1,520.00p 11225681
05/06/2007 1,557.00p 1,559.00p 1,541.00p 1,544.00p 6836412
04/06/2007 1,572.00p 1,572.00p 1,559.00p 1,559.00p 13795445
01/06/2007 1,566.00p 1,572.00p 1,557.00p 1,567.00p 3549222
31/05/2007 1,563.00p 1,568.00p 1,551.00p 1,559.00p 8619204
30/05/2007 1,551.00p 1,562.00p 1,544.00p 1,558.00p 7466457
29/05/2007 1,546.00p 1,560.00p 1,543.00p 1,556.00p 8182229
25/05/2007 1,554.00p 1,555.00p 1,538.00p 1,544.00p 8325373
24/05/2007 1,556.00p 1,569.00p 1,549.00p 1,556.00p 10926098
23/05/2007 1,558.00p 1,562.00p 1,550.00p 1,555.00p 8752198
22/05/2007 1,578.00p 1,587.00p 1,572.00p 1,582.00p 22762616
21/05/2007 1,594.00p 1,594.00p 1,573.00p 1,580.00p 8618967
18/05/2007 1,585.00p 1,602.00p 1,573.00p 1,591.00p 8997829
17/05/2007 1,600.00p 1,601.00p 1,587.00p 1,590.00p 7612638
16/05/2007 1,610.00p 1,615.00p 1,592.00p 1,595.00p 13055573
15/05/2007 1,622.00p 1,634.00p 1,608.00p 1,616.00p 10654544
14/05/2007 1,636.00p 1,647.00p 1,630.00p 1,638.00p 6848212
11/05/2007 1,631.00p 1,649.00p 1,616.00p 1,641.00p 9470427
10/05/2007 1,663.00p 1,668.00p 1,641.00p 1,641.00p 20064376
09/05/2007 1,666.00p 1,673.00p 1,662.00p 1,665.00p 30007050
08/05/2007 1,622.00p 1,674.00p 1,622.00p 1,658.00p 17105892
04/05/2007 1,623.00p 1,648.00p 1,622.00p 1,626.00p 20550700
03/05/2007 1,610.00p 1,645.00p 1,556.00p 1,616.00p 23855650
02/05/2007 1,564.00p 1,580.00p 1,552.00p 1,556.00p 10181851
01/05/2007 1,560.00p 1,573.00p 1,550.00p 1,552.00p 7438201
30/04/2007 1,581.00p 1,592.00p 1,573.00p 1,576.00p 9091432
27/04/2007 1,594.00p 1,598.00p 1,570.00p 1,574.00p 9309956
26/04/2007 1,593.00p 1,613.00p 1,589.00p 1,601.00p 8155841
25/04/2007 1,575.00p 1,594.00p 1,571.00p 1,581.00p 6849636
24/04/2007 1,560.00p 1,577.00p 1,557.00p 1,568.00p 4410781
23/04/2007 1,569.00p 1,569.00p 1,555.00p 1,564.00p 2635564
20/04/2007 1,556.00p 1,576.00p 1,545.00p 1,562.00p 5488304
19/04/2007 1,535.00p 1,550.00p 1,526.00p 1,544.00p 3129264
18/04/2007 1,552.00p 1,555.00p 1,533.00p 1,537.00p 8546288
17/04/2007 1,549.00p 1,559.00p 1,538.00p 1,553.00p 6411449
16/04/2007 1,554.00p 1,558.00p 1,543.00p 1,557.00p 3014542
13/04/2007 1,527.00p 1,556.00p 1,526.00p 1,555.00p 4610685
12/04/2007 1,519.00p 1,531.00p 1,516.00p 1,527.00p 4763617
11/04/2007 1,540.00p 1,544.00p 1,523.00p 1,524.00p 8213843
10/04/2007 1,531.00p 1,553.00p 1,530.00p 1,544.00p 4354877
05/04/2007 1,529.00p 1,539.00p 1,527.00p 1,535.00p 8477632
04/04/2007 1,534.00p 1,542.00p 1,523.00p 1,532.00p 3055434
03/04/2007 1,528.00p 1,543.00p 1,519.00p 1,531.00p 5070470
02/04/2007 1,522.00p 1,540.00p 1,517.00p 1,522.00p 6465134
30/03/2007 1,512.00p 1,535.00p 1,508.00p 1,531.00p 7764129
29/03/2007 1,507.00p 1,521.00p 1,500.00p 1,517.00p 6186972
28/03/2007 1,504.00p 1,507.00p 1,480.00p 1,498.00p 11608946
27/03/2007 1,490.00p 1,508.00p 1,480.00p 1,503.00p 10837167
26/03/2007 1,505.00p 1,513.00p 1,476.00p 1,480.00p 10168651
23/03/2007 1,496.00p 1,527.00p 1,492.00p 1,517.00p 16991616
22/03/2007 1,505.00p 1,507.00p 1,487.00p 1,504.00p 13686242
21/03/2007 1,484.00p 1,499.00p 1,474.00p 1,488.00p 8565362
20/03/2007 1,511.00p 1,511.00p 1,480.00p 1,495.00p 9982927
19/03/2007 1,537.00p 1,537.00p 1,498.00p 1,507.00p 8583048
16/03/2007 1,487.00p 1,541.00p 1,487.00p 1,525.00p 22605932
15/03/2007 1,420.00p 1,484.00p 1,420.00p 1,484.00p 21023742
14/03/2007 1,388.00p 1,417.00p 1,385.00p 1,402.00p 9275716
13/03/2007 1,409.00p 1,422.00p 1,390.00p 1,406.00p 10845921
12/03/2007 1,390.00p 1,416.00p 1,380.00p 1,415.00p 8115737
09/03/2007 1,368.00p 1,382.00p 1,360.00p 1,382.00p 8576273
08/03/2007 1,362.00p 1,372.00p 1,357.00p 1,368.00p 10886987
07/03/2007 1,355.00p 1,371.00p 1,348.00p 1,364.00p 5268700
06/03/2007 1,337.00p 1,359.00p 1,337.00p 1,356.00p 7530614
05/03/2007 1,325.00p 1,342.00p 1,320.00p 1,334.00p 5664750
02/03/2007 1,340.00p 1,353.00p 1,331.00p 1,342.00p 13524708
01/03/2007 1,357.00p 1,362.00p 1,321.00p 1,339.00p 8805096
28/02/2007 1,359.00p 1,375.00p 1,343.00p 1,361.00p 8845102
27/02/2007 1,388.00p 1,391.00p 1,371.00p 1,376.00p 5470945
26/02/2007 1,390.00p 1,397.00p 1,387.00p 1,391.00p 2003713
23/02/2007 1,384.00p 1,394.00p 1,373.00p 1,388.00p 4993549
22/02/2007 1,395.00p 1,395.00p 1,374.00p 1,376.00p 5302699
21/02/2007 1,413.00p 1,414.00p 1,379.00p 1,384.00p 5315304
20/02/2007 1,406.00p 1,408.00p 1,398.00p 1,406.00p 6770711
19/02/2007 1,397.00p 1,412.00p 1,393.00p 1,406.00p 2216861
16/02/2007 1,408.00p 1,413.00p 1,389.00p 1,397.00p 5598147
15/02/2007 1,401.00p 1,417.00p 1,397.00p 1,413.00p 4736866
14/02/2007 1,387.00p 1,406.00p 1,383.00p 1,403.00p 6656499
13/02/2007 1,365.00p 1,384.00p 1,361.00p 1,384.00p 3732710
12/02/2007 1,387.00p 1,387.00p 1,358.00p 1,365.00p 9544298
09/02/2007 1,389.00p 1,404.00p 1,384.00p 1,390.00p 6155784
08/02/2007 1,397.00p 1,403.00p 1,372.00p 1,389.00p 14927364
07/02/2007 1,420.00p 1,429.00p 1,404.00p 1,423.00p 3945766
06/02/2007 1,416.00p 1,429.00p 1,412.00p 1,424.00p 7893233
05/02/2007 1,411.00p 1,415.00p 1,406.00p 1,412.00p 3883226
02/02/2007 1,396.00p 1,416.00p 1,396.00p 1,413.00p 6521271
01/02/2007 1,399.00p 1,408.00p 1,389.00p 1,400.00p 6011645
31/01/2007 1,395.00p 1,401.00p 1,381.00p 1,384.00p 6423063
30/01/2007 1,385.00p 1,408.00p 1,380.00p 1,399.00p 5004970
29/01/2007 1,378.00p 1,393.00p 1,371.00p 1,390.00p 4701656
26/01/2007 1,380.00p 1,388.00p 1,372.00p 1,378.00p 4619954
25/01/2007 1,398.00p 1,405.00p 1,385.00p 1,392.00p 10897814
24/01/2007 1,394.00p 1,408.00p 1,387.00p 1,403.00p 4288355
23/01/2007 1,395.00p 1,395.00p 1,365.00p 1,384.00p 12191385
22/01/2007 1,413.00p 1,415.00p 1,394.00p 1,399.00p 5485142
19/01/2007 1,403.00p 1,419.00p 1,398.00p 1,414.00p 4942187
18/01/2007 1,419.00p 1,425.00p 1,404.00p 1,410.00p 7082302
17/01/2007 1,413.00p 1,424.00p 1,411.00p 1,420.00p 5644756
16/01/2007 1,416.00p 1,418.00p 1,405.00p 1,413.00p 4752675
15/01/2007 1,417.00p 1,419.00p 1,405.00p 1,416.00p 4033324
12/01/2007 1,388.00p 1,412.00p 1,385.00p 1,409.00p 11222243
11/01/2007 1,390.00p 1,394.00p 1,374.00p 1,390.00p 5211980
10/01/2007 1,395.00p 1,396.00p 1,382.00p 1,387.00p 3625267
09/01/2007 1,410.00p 1,410.00p 1,394.00p 1,397.00p 5125916
08/01/2007 1,420.00p 1,420.00p 1,397.00p 1,402.00p 4797913
05/01/2007 1,424.00p 1,433.00p 1,417.00p 1,420.00p 4880148
04/01/2007 1,432.00p 1,437.00p 1,427.00p 1,433.00p 2418421
03/01/2007 1,440.00p 1,444.00p 1,430.00p 1,442.00p 4857419
02/01/2007 1,431.00p 1,439.00p 1,428.00p 1,439.00p 3100718
29/12/2006 1,415.00p 1,430.00p 1,415.00p 1,428.00p 2215693
28/12/2006 1,418.00p 1,427.00p 1,418.00p 1,421.00p 1491093
27/12/2006 1,403.00p 1,426.00p 1,403.00p 1,426.00p 3060499
22/12/2006 1,399.00p 1,418.00p 1,399.00p 1,418.00p 1308943
21/12/2006 1,408.00p 1,412.00p 1,402.00p 1,406.00p 2422098
20/12/2006 1,415.00p 1,419.00p 1,408.00p 1,412.00p 5973216
19/12/2006 1,401.00p 1,417.00p 1,394.00p 1,413.00p 4532094
18/12/2006 1,398.00p 1,415.00p 1,398.00p 1,410.00p 3343776
15/12/2006 1,405.00p 1,409.00p 1,387.00p 1,405.00p 6359197
14/12/2006 1,400.00p 1,403.00p 1,391.00p 1,399.00p 12503573
13/12/2006 1,375.00p 1,396.00p 1,375.00p 1,396.00p 13073680
12/12/2006 1,375.00p 1,383.00p 1,369.00p 1,380.00p 12478439
11/12/2006 1,366.00p 1,378.00p 1,364.00p 1,371.00p 11696004
08/12/2006 1,364.00p 1,367.00p 1,350.00p 1,364.00p 4613229
07/12/2006 1,360.00p 1,379.00p 1,355.00p 1,370.00p 5500611
06/12/2006 1,363.00p 1,366.00p 1,354.00p 1,358.00p 4367122
05/12/2006 1,356.00p 1,366.00p 1,354.00p 1,361.00p 5186701
04/12/2006 1,346.00p 1,366.00p 1,342.00p 1,356.00p 6804325
01/12/2006 1,368.00p 1,370.00p 1,339.00p 1,347.00p 7346728
30/11/2006 1,365.00p 1,383.00p 1,361.00p 1,363.00p 4417503
29/11/2006 1,364.00p 1,382.00p 1,362.00p 1,375.00p 5992206
28/11/2006 1,362.00p 1,371.00p 1,352.00p 1,362.00p 5882034
27/11/2006 1,375.00p 1,382.00p 1,362.00p 1,362.00p 4213529
24/11/2006 1,381.00p 1,383.00p 1,370.00p 1,379.00p 3409545
23/11/2006 1,385.00p 1,385.00p 1,369.00p 1,379.00p 4903149
22/11/2006 1,383.00p 1,391.00p 1,368.00p 1,381.00p 12368357
21/11/2006 1,381.00p 1,390.00p 1,377.00p 1,383.00p 7436867
20/11/2006 1,398.00p 1,398.00p 1,374.00p 1,380.00p 6810852
17/11/2006 1,406.00p 1,411.00p 1,393.00p 1,401.00p 4301070
16/11/2006 1,411.00p 1,417.00p 1,404.00p 1,406.00p 3183571
15/11/2006 1,403.00p 1,414.00p 1,395.00p 1,412.00p 4176018
14/11/2006 1,400.00p 1,404.00p 1,388.00p 1,395.00p 6593240
13/11/2006 1,397.00p 1,408.00p 1,396.00p 1,402.00p 3575337
10/11/2006 1,400.00p 1,407.00p 1,397.00p 1,403.00p 4984737
09/11/2006 1,384.00p 1,405.00p 1,384.00p 1,400.00p 8874851
08/11/2006 1,370.00p 1,402.00p 1,368.00p 1,384.00p 6728712
07/11/2006 1,401.00p 1,403.00p 1,388.00p 1,402.00p 5452489
06/11/2006 1,372.00p 1,404.00p 1,370.00p 1,401.00p 10953519
03/11/2006 1,359.00p 1,390.00p 1,355.00p 1,366.00p 12174325
02/11/2006 1,321.00p 1,360.00p 1,294.00p 1,354.00p 27812692
01/11/2006 1,285.00p 1,305.00p 1,281.00p 1,294.00p 7725627
31/10/2006 1,305.00p 1,319.00p 1,301.00p 1,301.00p 5847614
30/10/2006 1,308.00p 1,314.00p 1,297.00p 1,308.00p 6366217
27/10/2006 1,315.00p 1,321.00p 1,308.00p 1,316.00p 2168032
26/10/2006 1,321.00p 1,324.00p 1,311.00p 1,315.00p 2722031
25/10/2006 1,310.00p 1,320.00p 1,310.00p 1,318.00p 2586864
24/10/2006 1,314.00p 1,320.00p 1,305.00p 1,312.00p 3716037
23/10/2006 1,315.00p 1,324.00p 1,306.00p 1,318.00p 2756515
20/10/2006 1,320.00p 1,330.00p 1,301.00p 1,307.00p 3734991
19/10/2006 1,320.00p 1,328.00p 1,308.00p 1,317.00p 5753125
18/10/2006 1,311.00p 1,326.00p 1,311.00p 1,320.00p 3965234
17/10/2006 1,318.00p 1,322.00p 1,299.00p 1,300.00p 3887247
16/10/2006 1,325.00p 1,329.00p 1,318.00p 1,323.00p 2275480
13/10/2006 1,323.00p 1,325.00p 1,309.00p 1,322.00p 5399166
12/10/2006 1,323.00p 1,332.00p 1,320.00p 1,328.00p 13796040
11/10/2006 1,328.00p 1,328.00p 1,315.00p 1,325.00p 11897709
10/10/2006 1,326.00p 1,336.00p 1,322.00p 1,325.00p 13633693
09/10/2006 1,320.00p 1,330.00p 1,320.00p 1,329.00p 11579601
06/10/2006 1,327.00p 1,330.00p 1,319.00p 1,326.00p 5025492
05/10/2006 1,321.00p 1,330.00p 1,318.00p 1,323.00p 5250993
04/10/2006 1,298.00p 1,319.00p 1,294.00p 1,316.00p 4273046
03/10/2006 1,306.00p 1,306.00p 1,289.00p 1,297.00p 4117419
02/10/2006 1,322.00p 1,323.00p 1,297.00p 1,300.00p 4187321
29/09/2006 1,322.00p 1,329.00p 1,317.00p 1,317.00p 4895462
28/09/2006 1,322.00p 1,325.00p 1,316.00p 1,318.00p 4188187
27/09/2006 1,316.00p 1,326.00p 1,312.00p 1,325.00p 8809665
26/09/2006 1,295.00p 1,318.00p 1,290.00p 1,316.00p 10025233
25/09/2006 1,285.00p 1,300.00p 1,284.00p 1,290.00p 5715200
22/09/2006 1,286.00p 1,293.00p 1,280.00p 1,287.00p 4829770
21/09/2006 1,285.00p 1,295.00p 1,276.00p 1,293.00p 5345977
20/09/2006 1,267.00p 1,286.00p 1,267.00p 1,285.00p 2471495
19/09/2006 1,289.00p 1,294.00p 1,267.00p 1,270.00p 6683057
18/09/2006 1,283.00p 1,301.00p 1,280.00p 1,293.00p 3849308
15/09/2006 1,276.00p 1,286.00p 1,275.00p 1,282.00p 4546627
14/09/2006 1,287.00p 1,290.00p 1,273.00p 1,279.00p 3352459
13/09/2006 1,274.00p 1,285.00p 1,274.00p 1,285.00p 3901166
12/09/2006 1,277.00p 1,282.00p 1,268.00p 1,274.00p 5516480
11/09/2006 1,261.00p 1,278.00p 1,257.00p 1,273.00p 3398178
08/09/2006 1,263.00p 1,274.00p 1,263.00p 1,267.00p 3243680
07/09/2006 1,260.00p 1,268.00p 1,256.00p 1,260.00p 3931349
06/09/2006 1,269.00p 1,277.00p 1,258.00p 1,264.00p 3523046
05/09/2006 1,280.00p 1,282.00p 1,266.00p 1,274.00p 5544220
04/09/2006 1,263.00p 1,279.00p 1,263.00p 1,279.00p 3609931
01/09/2006 1,258.00p 1,262.00p 1,251.00p 1,255.00p 2289061

*Close Price adjusted for both dividends and splits