Unilever (ULVR) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
14/11/2005 1,257.78p 1,273.33p 1,257.78p 1,267.78p 21436636
11/11/2005 1,257.78p 1,266.67p 1,248.89p 1,266.67p 13280893
10/11/2005 1,253.33p 1,258.89p 1,247.78p 1,250.00p 28931944
09/11/2005 1,248.89p 1,256.67p 1,183.33p 1,251.11p 26407120
08/11/2005 1,246.67p 1,257.78p 1,244.44p 1,248.89p 16990532
07/11/2005 1,240.00p 1,250.00p 1,240.00p 1,250.00p 20287668
04/11/2005 1,252.22p 1,255.56p 1,228.89p 1,243.33p 50652704
03/11/2005 1,255.56p 1,286.67p 1,221.11p 1,245.56p 71996064
02/11/2005 1,282.22p 1,290.00p 1,275.56p 1,290.00p 25510134
01/11/2005 1,272.22p 1,294.44p 1,267.78p 1,278.89p 27668012
31/10/2005 1,262.22p 1,275.56p 1,253.33p 1,273.33p 32374596
28/10/2005 1,255.56p 1,264.44p 1,250.00p 1,256.67p 38393324
27/10/2005 1,255.56p 1,265.56p 1,251.11p 1,255.56p 12502416
26/10/2005 1,248.89p 1,272.22p 1,251.11p 1,265.56p 15612440
25/10/2005 1,267.78p 1,267.78p 1,244.44p 1,253.33p 34466488
24/10/2005 1,257.78p 1,265.56p 1,248.89p 1,262.22p 15825856
21/10/2005 1,262.22p 1,278.89p 1,247.78p 1,252.22p 22513328
20/10/2005 1,266.67p 1,272.22p 1,253.33p 1,266.67p 28047886
19/10/2005 1,282.22p 1,287.78p 1,247.78p 1,253.33p 57384828
18/10/2005 1,302.22p 1,305.56p 1,287.78p 1,290.00p 15617698
17/10/2005 1,297.78p 1,308.89p 1,297.78p 1,304.44p 14560349
14/10/2005 1,284.44p 1,303.33p 1,283.33p 1,297.78p 23821982
13/10/2005 1,290.00p 1,296.67p 1,282.22p 1,285.56p 18445808
12/10/2005 1,303.33p 1,308.89p 1,285.56p 1,292.22p 15906576
11/10/2005 1,291.11p 1,308.89p 1,291.11p 1,306.67p 19964782
10/10/2005 1,291.11p 1,298.89p 1,287.78p 1,288.89p 26595224
07/10/2005 1,283.33p 1,300.00p 1,283.33p 1,292.22p 30430054
06/10/2005 1,311.11p 1,311.11p 1,275.56p 1,287.78p 91225048
05/10/2005 1,331.11p 1,336.67p 1,315.56p 1,316.67p 57887332
04/10/2005 1,324.44p 1,345.56p 1,320.00p 1,338.89p 23349194
03/10/2005 1,322.22p 1,326.67p 1,308.89p 1,324.44p 14578518
30/09/2005 1,323.33p 1,328.89p 1,307.78p 1,315.56p 25420306
29/09/2005 1,324.44p 1,324.44p 1,313.33p 1,315.56p 18368188
28/09/2005 1,316.67p 1,326.67p 1,312.22p 1,324.44p 29380972
27/09/2005 1,325.56p 1,326.67p 1,306.67p 1,316.67p 27436382
26/09/2005 1,308.89p 1,326.67p 1,303.33p 1,325.56p 34410252
23/09/2005 1,292.22p 1,304.44p 1,290.00p 1,303.33p 14435089
22/09/2005 1,277.78p 1,293.33p 1,277.78p 1,290.00p 20799242
21/09/2005 1,292.22p 1,302.22p 1,282.22p 1,283.33p 28747140
20/09/2005 1,304.44p 1,305.56p 1,291.11p 1,302.22p 24666304
19/09/2005 1,281.11p 1,316.67p 1,278.89p 1,302.22p 35793084
16/09/2005 1,266.67p 1,295.56p 1,267.78p 1,281.11p 38878256
15/09/2005 1,263.33p 1,271.11p 1,257.78p 1,267.78p 16990752
14/09/2005 1,270.00p 1,271.11p 1,260.00p 1,264.44p 23104274
13/09/2005 1,262.22p 1,270.00p 1,260.00p 1,267.78p 27722660
12/09/2005 1,250.00p 1,266.67p 1,246.67p 1,262.22p 20984072
09/09/2005 1,254.44p 1,264.44p 1,245.56p 1,252.22p 12664213
08/09/2005 1,261.11p 1,262.22p 1,250.00p 1,255.56p 8822487
07/09/2005 1,248.89p 1,256.67p 1,242.22p 1,253.33p 18646546
06/09/2005 1,232.22p 1,242.22p 1,232.22p 1,242.22p 20639342
05/09/2005 1,240.00p 1,242.22p 1,232.22p 1,234.44p 26996676
02/09/2005 1,236.67p 1,245.56p 1,235.56p 1,245.56p 18757264
01/09/2005 1,241.11p 1,244.44p 1,237.78p 1,241.11p 19592736
31/08/2005 1,233.33p 1,245.56p 1,226.67p 1,238.89p 11132378
30/08/2005 1,235.56p 1,238.89p 1,224.44p 1,233.33p 20492184
29/08/2005 1,224.44p 1,224.44p 1,224.44p 1,224.44p 0
26/08/2005 1,225.56p 1,233.33p 1,222.22p 1,224.44p 13944104
25/08/2005 1,230.00p 1,234.44p 1,222.22p 1,228.89p 16123684
24/08/2005 1,244.44p 1,244.44p 1,231.11p 1,234.44p 17731878
23/08/2005 1,247.78p 1,253.33p 1,241.11p 1,244.44p 13673893
22/08/2005 1,231.11p 1,256.67p 1,231.11p 1,252.22p 15227522
19/08/2005 1,231.11p 1,232.22p 1,226.67p 1,231.11p 23725232
18/08/2005 1,242.22p 1,245.56p 1,225.56p 1,226.67p 28834892
17/08/2005 1,234.44p 1,242.22p 1,231.11p 1,236.67p 23983258
16/08/2005 1,248.89p 1,251.11p 1,237.78p 1,242.22p 12987753
15/08/2005 1,246.67p 1,250.00p 1,238.89p 1,243.33p 7080698
12/08/2005 1,267.78p 1,267.78p 1,244.44p 1,250.00p 21603552
11/08/2005 1,264.44p 1,272.22p 1,257.78p 1,264.44p 17737532
10/08/2005 1,257.78p 1,272.22p 1,247.78p 1,270.00p 24055584
09/08/2005 1,257.78p 1,263.33p 1,247.78p 1,258.89p 14500902
08/08/2005 1,273.33p 1,280.00p 1,254.44p 1,258.89p 20872516
05/08/2005 1,272.22p 1,284.44p 1,271.11p 1,273.33p 38466576
04/08/2005 1,251.11p 1,288.89p 1,224.44p 1,271.11p 77231208
03/08/2005 1,217.78p 1,225.56p 1,212.22p 1,224.44p 37802308
02/08/2005 1,223.33p 1,237.78p 1,217.78p 1,218.89p 31754612
01/08/2005 1,224.44p 1,234.44p 1,221.11p 1,224.44p 10420113
29/07/2005 1,232.22p 1,235.56p 1,222.22p 1,223.33p 19886356
28/07/2005 1,222.22p 1,233.33p 1,216.67p 1,226.67p 14828649
27/07/2005 1,223.33p 1,234.44p 1,213.33p 1,216.67p 32635338
26/07/2005 1,217.78p 1,228.89p 1,217.78p 1,222.22p 20810484
25/07/2005 1,230.00p 1,235.56p 1,221.11p 1,222.22p 25523688
22/07/2005 1,231.11p 1,242.22p 1,227.78p 1,232.22p 26815274
21/07/2005 1,262.22p 1,271.11p 1,232.22p 1,237.78p 36965432
20/07/2005 1,257.78p 1,273.33p 1,248.89p 1,257.78p 42063760
19/07/2005 1,240.00p 1,264.44p 1,234.44p 1,252.22p 52905208
18/07/2005 1,230.00p 1,250.00p 1,226.67p 1,234.44p 38316568
15/07/2005 1,221.11p 1,232.22p 1,216.67p 1,226.67p 24389222
14/07/2005 1,220.00p 1,223.33p 1,213.33p 1,216.67p 46780124
13/07/2005 1,225.56p 1,230.00p 1,217.78p 1,220.00p 24729826
12/07/2005 1,228.89p 1,234.44p 1,223.33p 1,223.33p 15709753
11/07/2005 1,222.22p 1,231.11p 1,217.78p 1,224.44p 16466338
08/07/2005 1,206.67p 1,217.78p 1,198.89p 1,217.78p 18758294
07/07/2005 1,214.44p 1,222.22p 1,178.89p 1,195.56p 32806938
06/07/2005 1,213.33p 1,218.89p 1,207.78p 1,213.33p 19472348
05/07/2005 1,213.33p 1,213.33p 1,203.33p 1,210.00p 59283028
04/07/2005 1,211.11p 1,212.22p 1,200.00p 1,208.89p 10073858
01/07/2005 1,191.11p 1,216.67p 1,191.11p 1,212.22p 57749636
30/06/2005 1,180.00p 1,196.67p 1,180.00p 1,196.67p 23148588
29/06/2005 1,180.00p 1,188.89p 1,177.78p 1,185.56p 22167404
28/06/2005 1,174.44p 1,181.11p 1,170.00p 1,180.00p 61416864
27/06/2005 1,168.89p 1,176.67p 1,162.22p 1,174.44p 61222784
24/06/2005 1,171.11p 1,184.44p 1,166.67p 1,173.33p 11011936
23/06/2005 1,186.67p 1,193.33p 1,178.89p 1,184.44p 22757188
22/06/2005 1,190.00p 1,195.56p 1,180.00p 1,184.44p 40002032
21/06/2005 1,181.11p 1,191.11p 1,180.00p 1,186.67p 31964962
20/06/2005 1,190.00p 1,192.22p 1,174.44p 1,180.00p 36844804
17/06/2005 1,186.67p 1,205.56p 1,183.33p 1,192.22p 24320878
16/06/2005 1,190.00p 1,193.33p 1,182.22p 1,191.11p 11405169
15/06/2005 1,200.00p 1,202.22p 1,184.44p 1,190.00p 12623622
14/06/2005 1,204.44p 1,204.44p 1,193.33p 1,197.78p 75074880
13/06/2005 1,194.44p 1,204.44p 1,194.44p 1,202.22p 15514142
10/06/2005 1,203.33p 1,206.67p 1,187.78p 1,196.67p 16464904
09/06/2005 1,200.00p 1,206.67p 1,195.56p 1,200.00p 22752934
08/06/2005 1,196.67p 1,202.22p 1,192.22p 1,200.00p 19673654
07/06/2005 1,188.89p 1,205.56p 1,186.67p 1,202.22p 32094466
06/06/2005 1,208.89p 1,208.89p 1,185.56p 1,188.89p 14526371
03/06/2005 1,204.44p 1,212.22p 1,204.44p 1,206.67p 8806222
02/06/2005 1,204.44p 1,212.22p 1,201.11p 1,206.67p 10061620
01/06/2005 1,192.22p 1,210.00p 1,187.78p 1,205.56p 20710276
31/05/2005 1,213.33p 1,221.11p 1,192.22p 1,192.22p 24488572
27/05/2005 1,222.22p 1,226.67p 1,217.78p 1,221.11p 16922744
26/05/2005 1,220.00p 1,230.00p 1,215.56p 1,224.44p 20073554
25/05/2005 1,221.11p 1,225.56p 1,211.11p 1,216.67p 25250288
24/05/2005 1,227.78p 1,233.33p 1,216.67p 1,221.11p 37059808
23/05/2005 1,211.11p 1,231.11p 1,211.11p 1,230.00p 29394284
20/05/2005 1,195.56p 1,221.11p 1,190.00p 1,208.89p 23743082
19/05/2005 1,197.78p 1,201.11p 1,188.89p 1,192.22p 32796748
18/05/2005 1,211.11p 1,220.00p 1,190.00p 1,196.67p 30960546
17/05/2005 1,223.33p 1,223.33p 1,215.56p 1,220.00p 23149052
16/05/2005 1,207.78p 1,221.11p 1,207.78p 1,218.89p 14245349
13/05/2005 1,204.44p 1,215.56p 1,196.67p 1,215.56p 19888182
12/05/2005 1,206.67p 1,213.33p 1,201.11p 1,211.11p 21893436
11/05/2005 1,196.67p 1,210.00p 1,195.56p 1,201.11p 52915732
10/05/2005 1,200.00p 1,213.33p 1,196.67p 1,202.22p 87921920
09/05/2005 1,177.78p 1,197.78p 1,172.22p 1,196.67p 51164748
06/05/2005 1,166.67p 1,204.44p 1,162.22p 1,175.56p 82748936
05/05/2005 1,136.67p 1,153.33p 1,132.22p 1,145.56p 41924224
04/05/2005 1,118.89p 1,131.11p 1,117.78p 1,131.11p 64105840
03/05/2005 1,111.11p 1,122.22p 1,104.44p 1,117.78p 75047792
29/04/2005 1,094.44p 1,110.00p 1,094.44p 1,104.44p 51092212
28/04/2005 1,120.00p 1,120.00p 1,092.22p 1,101.11p 49601592
27/04/2005 1,123.33p 1,125.56p 1,111.11p 1,113.33p 26252066
26/04/2005 1,134.44p 1,134.44p 1,123.33p 1,124.44p 30756738
25/04/2005 1,123.33p 1,134.44p 1,124.44p 1,132.22p 51114800
22/04/2005 1,135.56p 1,135.56p 1,124.44p 1,127.78p 57430428
21/04/2005 1,128.89p 1,142.22p 1,131.11p 1,132.22p 18578206
20/04/2005 1,141.11p 1,148.89p 1,131.11p 1,131.11p 32500092
19/04/2005 1,147.78p 1,147.78p 1,132.22p 1,141.11p 46242040
18/04/2005 1,152.22p 1,155.56p 1,140.00p 1,143.33p 55344644
15/04/2005 1,160.00p 1,170.00p 1,160.00p 1,164.44p 36826356
14/04/2005 1,160.00p 1,170.00p 1,160.00p 1,165.56p 32658274
13/04/2005 1,166.67p 1,176.67p 1,163.33p 1,168.89p 19205018
12/04/2005 1,171.11p 1,171.11p 1,160.00p 1,163.33p 27059374
11/04/2005 1,175.56p 1,176.67p 1,168.89p 1,171.11p 19773060
08/04/2005 1,177.78p 1,178.89p 1,171.11p 1,175.56p 17868604
07/04/2005 1,168.89p 1,178.89p 1,168.89p 1,177.78p 20044140
06/04/2005 1,166.67p 1,172.22p 1,165.56p 1,170.00p 17706614
05/04/2005 1,160.00p 1,166.67p 1,153.33p 1,165.56p 36258292
04/04/2005 1,163.33p 1,163.33p 1,147.78p 1,151.11p 22322376
01/04/2005 1,165.56p 1,166.67p 1,158.89p 1,163.33p 39785748
31/03/2005 1,177.78p 1,177.78p 1,161.11p 1,162.22p 46205448
30/03/2005 1,150.00p 1,174.44p 1,147.78p 1,171.11p 72777864
29/03/2005 1,142.22p 1,154.44p 1,135.56p 1,153.33p 29799038
24/03/2005 1,126.67p 1,151.11p 1,123.33p 1,146.67p 23646618
23/03/2005 1,105.56p 1,127.78p 1,105.56p 1,126.67p 20124974
22/03/2005 1,121.11p 1,123.33p 1,111.11p 1,111.11p 25541992
21/03/2005 1,118.89p 1,123.33p 1,116.67p 1,122.22p 8534647
18/03/2005 1,125.00p 1,128.33p 1,118.33p 1,121.67p 24369532
17/03/2005 1,122.22p 1,125.00p 1,115.56p 1,123.33p 32909906
16/03/2005 1,119.44p 1,125.00p 1,115.56p 1,115.56p 27814686
15/03/2005 1,118.33p 1,123.33p 1,118.33p 1,123.33p 29919614
14/03/2005 1,126.67p 1,126.67p 1,118.33p 1,122.22p 21752402
11/03/2005 1,128.33p 1,128.33p 1,120.00p 1,125.56p 15027522
10/03/2005 1,115.00p 1,126.67p 1,111.11p 1,120.00p 15659664
09/03/2005 1,132.22p 1,132.22p 1,111.11p 1,114.44p 26018176
08/03/2005 1,121.11p 1,122.22p 1,111.67p 1,115.00p 23572232
07/03/2005 1,120.00p 1,120.56p 1,113.89p 1,119.44p 22524798
04/03/2005 1,120.00p 1,125.56p 1,115.56p 1,118.33p 34156676
03/03/2005 1,120.56p 1,124.44p 1,118.89p 1,122.22p 41203344
02/03/2005 1,121.67p 1,126.67p 1,115.00p 1,123.89p 32654388
01/03/2005 1,104.44p 1,119.44p 1,103.89p 1,119.44p 59518544
28/02/2005 1,108.89p 1,119.44p 1,104.44p 1,106.11p 27344476
25/02/2005 1,100.00p 1,108.89p 1,094.44p 1,106.67p 21037096
24/02/2005 1,108.89p 1,110.00p 1,096.67p 1,097.78p 47768824
23/02/2005 1,107.22p 1,111.11p 1,101.11p 1,107.78p 38593288
22/02/2005 1,116.67p 1,117.78p 1,105.00p 1,111.11p 39557896
21/02/2005 1,127.78p 1,127.78p 1,113.89p 1,118.89p 31288574
18/02/2005 1,115.56p 1,125.56p 1,108.33p 1,123.89p 52343936
17/02/2005 1,119.44p 1,121.11p 1,111.11p 1,117.22p 36574716
16/02/2005 1,126.67p 1,127.78p 1,117.22p 1,120.00p 44643972
15/02/2005 1,135.56p 1,136.11p 1,126.67p 1,126.67p 40528348
14/02/2005 1,141.67p 1,146.11p 1,130.56p 1,134.44p 31719014
11/02/2005 1,140.00p 1,151.11p 1,131.11p 1,140.56p 60738932
10/02/2005 1,160.56p 1,165.00p 1,125.00p 1,142.22p 76982720
09/02/2005 1,153.89p 1,163.33p 1,141.11p 1,146.67p 35559792
08/02/2005 1,163.33p 1,166.11p 1,150.00p 1,157.22p 27971644
07/02/2005 1,162.22p 1,166.67p 1,155.56p 1,166.11p 22764282
04/02/2005 1,166.67p 1,167.78p 1,153.33p 1,155.56p 38709044
03/02/2005 1,161.11p 1,170.00p 1,160.56p 1,167.22p 31779142
02/02/2005 1,140.00p 1,166.67p 1,128.89p 1,165.00p 54740444

*Close Price adjusted for both dividends and splits