Unilever (ULVR) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
18/09/2002 1,280.00p 1,304.44p 1,271.11p 1,271.11p 30997114
17/09/2002 1,304.44p 1,330.00p 1,294.44p 1,300.00p 32159312
16/09/2002 1,298.89p 1,301.11p 1,275.56p 1,293.33p 19860772
13/09/2002 1,294.44p 1,332.22p 1,264.44p 1,288.89p 22951334
12/09/2002 1,324.44p 1,330.00p 1,292.22p 1,294.44p 33905844
11/09/2002 1,311.11p 1,343.33p 1,302.22p 1,330.00p 42286588
10/09/2002 1,297.78p 1,326.67p 1,297.78p 1,305.56p 34882600
09/09/2002 1,306.67p 1,311.11p 1,295.56p 1,303.33p 17337226
06/09/2002 1,292.22p 1,317.78p 1,285.56p 1,311.11p 20616014
05/09/2002 1,277.78p 1,292.22p 1,252.22p 1,292.22p 36082808
04/09/2002 1,244.44p 1,276.67p 1,241.11p 1,266.67p 21988586
03/09/2002 1,300.00p 1,303.33p 1,253.33p 1,262.22p 17196214
02/09/2002 1,308.89p 1,316.67p 1,296.67p 1,305.56p 8036162
30/08/2002 1,286.67p 1,316.67p 1,285.56p 1,308.89p 21969418
29/08/2002 1,301.11p 1,305.56p 1,273.33p 1,286.67p 13407762
28/08/2002 1,333.33p 1,337.78p 1,301.11p 1,304.44p 20484762
27/08/2002 1,337.78p 1,352.22p 1,312.22p 1,342.22p 23111674
23/08/2002 1,346.67p 1,354.44p 1,331.11p 1,331.11p 12254811
22/08/2002 1,337.78p 1,356.67p 1,328.89p 1,350.00p 20381960
21/08/2002 1,332.22p 1,368.89p 1,325.56p 1,335.56p 25764948
20/08/2002 1,368.89p 1,374.44p 1,331.11p 1,337.78p 17455638
19/08/2002 1,337.78p 1,370.00p 1,326.67p 1,368.89p 16770493
16/08/2002 1,352.22p 1,365.56p 1,328.89p 1,348.89p 20154278
15/08/2002 1,333.33p 1,377.78p 1,333.33p 1,354.44p 23464014
14/08/2002 1,330.00p 1,362.22p 1,320.00p 1,326.67p 24501760
13/08/2002 1,356.67p 1,357.78p 1,300.00p 1,345.56p 40262872
12/08/2002 1,355.56p 1,363.33p 1,327.78p 1,336.67p 19302044
09/08/2002 1,331.11p 1,362.22p 1,316.67p 1,361.11p 33804828
08/08/2002 1,278.89p 1,330.00p 1,278.89p 1,330.00p 34519636
07/08/2002 1,306.67p 1,333.33p 1,261.11p 1,271.11p 72984888
06/08/2002 1,260.00p 1,332.22p 1,244.44p 1,315.56p 54479892
05/08/2002 1,288.89p 1,300.00p 1,262.22p 1,281.11p 61421768
02/08/2002 1,240.00p 1,298.89p 1,227.78p 1,291.11p 74329504
01/08/2002 1,250.00p 1,304.44p 1,233.33p 1,233.33p 75826752
31/07/2002 1,202.22p 1,276.67p 1,201.11p 1,250.00p 126382336
30/07/2002 1,168.89p 1,176.67p 1,141.11p 1,147.78p 18280064
29/07/2002 1,116.67p 1,155.56p 1,111.11p 1,151.11p 22886502
26/07/2002 1,124.44p 1,124.44p 1,095.56p 1,110.00p 39516384
25/07/2002 1,077.78p 1,222.22p 1,077.78p 1,118.89p 73117448
24/07/2002 1,072.22p 1,072.22p 1,017.78p 1,050.00p 50465788
23/07/2002 1,102.22p 1,116.67p 1,064.44p 1,083.33p 38026328
22/07/2002 1,124.44p 1,133.33p 1,105.56p 1,107.78p 61323316
19/07/2002 1,197.78p 1,197.78p 1,144.44p 1,161.11p 70898208
18/07/2002 1,204.44p 1,222.22p 1,200.00p 1,213.33p 57590568
17/07/2002 1,155.56p 1,221.11p 1,150.00p 1,218.89p 72277648
16/07/2002 1,200.00p 1,200.00p 1,096.67p 1,164.44p 58504624
15/07/2002 1,253.33p 1,253.33p 1,174.44p 1,183.33p 24126586
12/07/2002 1,271.11p 1,282.22p 1,235.56p 1,240.00p 50604508
11/07/2002 1,273.33p 1,297.78p 1,265.56p 1,271.11p 37988952
10/07/2002 1,284.44p 1,296.67p 1,265.56p 1,282.22p 112745944
09/07/2002 1,331.11p 1,343.33p 1,316.67p 1,324.44p 15940880
08/07/2002 1,333.33p 1,347.78p 1,326.67p 1,338.89p 23080654
05/07/2002 1,332.22p 1,336.67p 1,308.89p 1,333.33p 16766276
04/07/2002 1,311.11p 1,325.56p 1,302.22p 1,323.33p 18458026
03/07/2002 1,326.67p 1,337.78p 1,305.56p 1,305.56p 33862404
02/07/2002 1,350.00p 1,350.00p 1,314.44p 1,322.22p 17028164
01/07/2002 1,316.67p 1,355.56p 1,314.44p 1,355.56p 20530586
28/06/2002 1,315.56p 1,346.67p 1,306.67p 1,328.89p 29770912
27/06/2002 1,288.89p 1,302.22p 1,271.11p 1,284.44p 20049814
26/06/2002 1,271.11p 1,292.22p 1,251.11p 1,287.78p 27242060
25/06/2002 1,293.33p 1,313.33p 1,288.89p 1,304.44p 42623048
24/06/2002 1,306.67p 1,317.78p 1,278.89p 1,281.11p 38251696
21/06/2002 1,311.11p 1,317.78p 1,287.78p 1,302.22p 28340844
20/06/2002 1,308.89p 1,308.89p 1,308.89p 1,308.89p 30798734
19/06/2002 1,317.78p 1,317.78p 1,317.78p 1,317.78p 30338024
18/06/2002 1,335.56p 1,335.56p 1,335.56p 1,335.56p 16407367
17/06/2002 1,347.78p 1,347.78p 1,347.78p 1,347.78p 30181956
14/06/2002 1,305.56p 1,305.56p 1,305.56p 1,305.56p 39666872
13/06/2002 1,381.11p 1,381.11p 1,381.11p 1,381.11p 36454004
12/06/2002 1,377.78p 1,377.78p 1,377.78p 1,377.78p 18252904
11/06/2002 1,407.78p 1,407.78p 1,407.78p 1,407.78p 15901202
10/06/2002 1,411.11p 1,411.11p 1,411.11p 1,411.11p 16718140
07/06/2002 1,386.67p 1,386.67p 1,386.67p 1,386.67p 17691734
06/06/2002 1,413.33p 1,413.33p 1,413.33p 1,413.33p 10661644
05/06/2002 1,404.44p 1,404.44p 1,404.44p 1,404.44p 15540611
04/06/2002 1,395.56p 1,395.56p 1,395.56p 1,395.56p 0
03/06/2002 1,395.56p 1,395.56p 1,395.56p 1,395.56p 0
31/05/2002 1,395.56p 1,395.56p 1,395.56p 1,395.56p 52104272
30/05/2002 1,412.22p 1,412.22p 1,412.22p 1,412.22p 44631388
29/05/2002 1,404.44p 1,404.44p 1,404.44p 1,404.44p 42848440
28/05/2002 1,396.67p 1,396.67p 1,396.67p 1,396.67p 36333460
27/05/2002 1,408.89p 1,408.89p 1,408.89p 1,408.89p 37976304
24/05/2002 1,405.56p 1,405.56p 1,405.56p 1,405.56p 22155300
23/05/2002 1,401.11p 1,401.11p 1,401.11p 1,401.11p 24438482
22/05/2002 1,386.67p 1,386.67p 1,386.67p 1,386.67p 17738998
21/05/2002 1,377.78p 1,377.78p 1,377.78p 1,377.78p 34107992
20/05/2002 1,394.44p 1,394.44p 1,394.44p 1,394.44p 13225367
17/05/2002 1,400.00p 1,400.00p 1,400.00p 1,400.00p 31168148
16/05/2002 1,398.89p 1,398.89p 1,398.89p 1,398.89p 23270258
15/05/2002 1,414.44p 1,414.44p 1,414.44p 1,414.44p 16940168
14/05/2002 1,426.67p 1,426.67p 1,426.67p 1,426.67p 137818208
13/05/2002 1,464.44p 1,464.44p 1,464.44p 1,464.44p 34215492
10/05/2002 1,420.00p 1,420.00p 1,420.00p 1,420.00p 43653088
09/05/2002 1,408.89p 1,408.89p 1,408.89p 1,408.89p 26574628
08/05/2002 1,410.00p 1,410.00p 1,410.00p 1,410.00p 27588220
07/05/2002 1,413.33p 1,413.33p 1,413.33p 1,413.33p 38170256
03/05/2002 1,410.00p 1,410.00p 1,410.00p 1,410.00p 18673722
02/05/2002 1,406.67p 1,406.67p 1,406.67p 1,406.67p 30557188
01/05/2002 1,405.56p 1,405.56p 1,405.56p 1,405.56p 44931324
30/04/2002 1,395.56p 1,395.56p 1,395.56p 1,395.56p 50781884
29/04/2002 1,340.00p 1,340.00p 1,340.00p 1,340.00p 25275306
26/04/2002 1,331.11p 1,331.11p 1,331.11p 1,331.11p 75893936
25/04/2002 1,284.44p 1,284.44p 1,284.44p 1,284.44p 32519772
24/04/2002 1,290.00p 1,290.00p 1,290.00p 1,290.00p 36789552
23/04/2002 1,314.44p 1,314.44p 1,314.44p 1,314.44p 30224316
22/04/2002 1,306.67p 1,306.67p 1,306.67p 1,306.67p 16746751
19/04/2002 1,295.56p 1,295.56p 1,295.56p 1,295.56p 19565678
18/04/2002 1,273.33p 1,273.33p 1,273.33p 1,273.33p 12673876
17/04/2002 1,280.00p 1,280.00p 1,280.00p 1,280.00p 9072451
16/04/2002 1,282.22p 1,282.22p 1,282.22p 1,282.22p 15185264
15/04/2002 1,268.89p 1,268.89p 1,268.89p 1,268.89p 12059598
12/04/2002 1,266.67p 1,266.67p 1,266.67p 1,266.67p 20627920
11/04/2002 1,245.56p 1,245.56p 1,245.56p 1,245.56p 15202611
10/04/2002 1,260.00p 1,260.00p 1,260.00p 1,260.00p 14644167
09/04/2002 1,241.11p 1,241.11p 1,241.11p 1,241.11p 21910352
08/04/2002 1,236.67p 1,236.67p 1,236.67p 1,236.67p 14247982
05/04/2002 1,243.33p 1,243.33p 1,243.33p 1,243.33p 13856469
04/04/2002 1,230.00p 1,230.00p 1,230.00p 1,230.00p 16559387
03/04/2002 1,232.22p 1,232.22p 1,232.22p 1,232.22p 12934344
02/04/2002 1,233.33p 1,233.33p 1,233.33p 1,233.33p 17991272
01/04/2002 1,248.89p 1,248.89p 1,248.89p 1,248.89p 0
29/03/2002 1,248.89p 1,248.89p 1,248.89p 1,248.89p 0
28/03/2002 1,248.89p 1,248.89p 1,248.89p 1,248.89p 70900848
27/03/2002 1,236.67p 1,236.67p 1,236.67p 1,236.67p 63230516
26/03/2002 1,242.22p 1,242.22p 1,242.22p 1,242.22p 79464744
25/03/2002 1,284.44p 1,284.44p 1,284.44p 1,284.44p 57422416
22/03/2002 1,294.44p 1,294.44p 1,294.44p 1,294.44p 15036718
21/03/2002 1,295.56p 1,295.56p 1,295.56p 1,295.56p 15769931
20/03/2002 1,300.00p 1,300.00p 1,300.00p 1,300.00p 18457908
19/03/2002 1,304.44p 1,304.44p 1,304.44p 1,304.44p 22324376
18/03/2002 1,277.78p 1,277.78p 1,277.78p 1,277.78p 19567520
15/03/2002 1,278.89p 1,278.89p 1,278.89p 1,278.89p 30022806
14/03/2002 1,290.00p 1,290.00p 1,290.00p 1,290.00p 12401049
13/03/2002 1,295.56p 1,295.56p 1,295.56p 1,295.56p 19208902
12/03/2002 1,294.44p 1,294.44p 1,294.44p 1,294.44p 14226733
11/03/2002 1,277.78p 1,277.78p 1,277.78p 1,277.78p 10552167
08/03/2002 1,281.11p 1,281.11p 1,281.11p 1,281.11p 14477918
07/03/2002 1,277.78p 1,277.78p 1,277.78p 1,277.78p 23444146
06/03/2002 1,304.44p 1,304.44p 1,304.44p 1,304.44p 16560113
05/03/2002 1,300.00p 1,300.00p 1,300.00p 1,300.00p 9736567
04/03/2002 1,302.22p 1,302.22p 1,302.22p 1,302.22p 16664802
01/03/2002 1,307.78p 1,307.78p 1,307.78p 1,307.78p 18917394
28/02/2002 1,302.22p 1,302.22p 1,302.22p 1,302.22p 18552192
27/02/2002 1,315.56p 1,315.56p 1,315.56p 1,315.56p 14810280
26/02/2002 1,302.22p 1,302.22p 1,302.22p 1,302.22p 15152967
25/02/2002 1,310.00p 1,310.00p 1,310.00p 1,310.00p 21341212
22/02/2002 1,315.56p 1,315.56p 1,315.56p 1,315.56p 11304562
21/02/2002 1,314.44p 1,314.44p 1,314.44p 1,314.44p 21045040
20/02/2002 1,293.33p 1,293.33p 1,293.33p 1,293.33p 18002904
19/02/2002 1,278.89p 1,278.89p 1,278.89p 1,278.89p 24243406
18/02/2002 1,286.67p 1,286.67p 1,286.67p 1,286.67p 7383806
15/02/2002 1,307.78p 1,307.78p 1,307.78p 1,307.78p 17481194
14/02/2002 1,300.00p 1,300.00p 1,300.00p 1,300.00p 19128136
13/02/2002 1,312.22p 1,312.22p 1,312.22p 1,312.22p 55855536
12/02/2002 1,291.11p 1,291.11p 1,291.11p 1,291.11p 42546328
11/02/2002 1,277.78p 1,277.78p 1,277.78p 1,277.78p 25416278
08/02/2002 1,262.22p 1,262.22p 1,262.22p 1,262.22p 17762656
07/02/2002 1,277.78p 1,277.78p 1,277.78p 1,277.78p 15259880
06/02/2002 1,276.67p 1,276.67p 1,276.67p 1,276.67p 22458492
05/02/2002 1,276.67p 1,276.67p 1,276.67p 1,276.67p 15702291
04/02/2002 1,281.11p 1,281.11p 1,281.11p 1,281.11p 12355813
01/02/2002 1,277.78p 1,277.78p 1,277.78p 1,277.78p 27516514
31/01/2002 1,265.56p 1,265.56p 1,265.56p 1,265.56p 11524909
30/01/2002 1,241.11p 1,241.11p 1,241.11p 1,241.11p 8907058
29/01/2002 1,231.11p 1,231.11p 1,231.11p 1,231.11p 16646689
28/01/2002 1,246.67p 1,246.67p 1,246.67p 1,246.67p 13854338
25/01/2002 1,251.11p 1,251.11p 1,251.11p 1,251.11p 9860064
24/01/2002 1,264.44p 1,264.44p 1,264.44p 1,264.44p 11812004
23/01/2002 1,257.78p 1,257.78p 1,257.78p 1,257.78p 12955676
22/01/2002 1,266.67p 1,266.67p 1,266.67p 1,266.67p 12308076
21/01/2002 1,261.11p 1,261.11p 1,261.11p 1,261.11p 12474542
18/01/2002 1,247.78p 1,247.78p 1,247.78p 1,247.78p 20061262
17/01/2002 1,240.00p 1,240.00p 1,240.00p 1,240.00p 20009848
16/01/2002 1,228.89p 1,228.89p 1,228.89p 1,228.89p 19214918
15/01/2002 1,224.44p 1,224.44p 1,224.44p 1,224.44p 21864386
14/01/2002 1,211.11p 1,211.11p 1,211.11p 1,211.11p 8416207
11/01/2002 1,211.11p 1,211.11p 1,211.11p 1,211.11p 13823204
10/01/2002 1,213.33p 1,213.33p 1,213.33p 1,213.33p 20901172
09/01/2002 1,228.89p 1,228.89p 1,228.89p 1,228.89p 18099188
08/01/2002 1,221.11p 1,221.11p 1,221.11p 1,221.11p 23972520
07/01/2002 1,228.89p 1,228.89p 1,228.89p 1,228.89p 18921628
04/01/2002 1,240.00p 1,240.00p 1,240.00p 1,240.00p 18129646
03/01/2002 1,253.33p 1,253.33p 1,253.33p 1,253.33p 17096268
02/01/2002 1,262.22p 1,262.22p 1,262.22p 1,262.22p 12601167
01/01/2002 1,253.33p 1,253.33p 1,253.33p 1,253.33p 0
31/12/2001 1,253.33p 1,253.33p 1,253.33p 1,253.33p 3109618
28/12/2001 1,271.11p 1,271.11p 1,271.11p 1,271.11p 6698516
27/12/2001 1,273.33p 1,273.33p 1,273.33p 1,273.33p 4926406
26/12/2001 1,253.33p 1,253.33p 1,253.33p 1,253.33p 0
25/12/2001 1,253.33p 1,253.33p 1,253.33p 1,253.33p 0
24/12/2001 1,253.33p 1,253.33p 1,253.33p 1,253.33p 1321238
21/12/2001 1,262.22p 1,262.22p 1,262.22p 1,262.22p 21600676
20/12/2001 1,236.67p 1,236.67p 1,236.67p 1,236.67p 24476702
19/12/2001 1,224.44p 1,224.44p 1,224.44p 1,224.44p 21856400
18/12/2001 1,216.67p 1,216.67p 1,216.67p 1,216.67p 25403820
17/12/2001 1,211.11p 1,211.11p 1,211.11p 1,211.11p 21837096
14/12/2001 1,191.11p 1,191.11p 1,191.11p 1,191.11p 14862964
13/12/2001 1,200.00p 1,200.00p 1,200.00p 1,200.00p 21299622
12/12/2001 1,194.44p 1,194.44p 1,194.44p 1,194.44p 43585444
11/12/2001 1,171.11p 1,171.11p 1,171.11p 1,171.11p 35182688

*Close Price adjusted for both dividends and splits