Unilever (ULVR) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
27/02/2001 1,151.11p 1,151.11p 1,151.11p 1,151.11p 11582500
26/02/2001 1,137.78p 1,137.78p 1,137.78p 1,137.78p 14258611
23/02/2001 1,161.11p 1,161.11p 1,161.11p 1,161.11p 14275784
22/02/2001 1,195.56p 1,195.56p 1,195.56p 1,195.56p 16962396
21/02/2001 1,198.89p 1,198.89p 1,198.89p 1,198.89p 14787527
20/02/2001 1,188.89p 1,188.89p 1,188.89p 1,188.89p 16834454
19/02/2001 1,198.89p 1,198.89p 1,198.89p 1,198.89p 13498122
16/02/2001 1,185.56p 1,185.56p 1,185.56p 1,185.56p 20448636
15/02/2001 1,171.11p 1,171.11p 1,171.11p 1,171.11p 28505916
14/02/2001 1,200.00p 1,200.00p 1,200.00p 1,200.00p 22902754
13/02/2001 1,218.89p 1,218.89p 1,218.89p 1,218.89p 12715900
12/02/2001 1,193.33p 1,193.33p 1,193.33p 1,193.33p 7376784
09/02/2001 1,194.44p 1,194.44p 1,194.44p 1,194.44p 13886302
08/02/2001 1,180.00p 1,180.00p 1,180.00p 1,180.00p 25555540
07/02/2001 1,191.11p 1,191.11p 1,191.11p 1,191.11p 30091980
06/02/2001 1,168.89p 1,168.89p 1,168.89p 1,168.89p 15932651
05/02/2001 1,166.67p 1,166.67p 1,166.67p 1,166.67p 10837156
02/02/2001 1,155.56p 1,155.56p 1,155.56p 1,155.56p 12321693
01/02/2001 1,151.11p 1,151.11p 1,151.11p 1,151.11p 11523729
31/01/2001 1,146.67p 1,146.67p 1,146.67p 1,146.67p 17040594
30/01/2001 1,150.00p 1,150.00p 1,150.00p 1,150.00p 17776916
29/01/2001 1,131.11p 1,131.11p 1,131.11p 1,131.11p 17533678
26/01/2001 1,125.56p 1,125.56p 1,125.56p 1,125.56p 27873752
25/01/2001 1,100.00p 1,100.00p 1,100.00p 1,100.00p 18541114
24/01/2001 1,095.56p 1,095.56p 1,095.56p 1,095.56p 15757469
23/01/2001 1,114.44p 1,114.44p 1,114.44p 1,114.44p 29295460
22/01/2001 1,108.89p 1,108.89p 1,108.89p 1,108.89p 23669122
19/01/2001 1,085.56p 1,085.56p 1,085.56p 1,085.56p 19494512
18/01/2001 1,093.33p 1,093.33p 1,093.33p 1,093.33p 14369058
17/01/2001 1,117.78p 1,117.78p 1,117.78p 1,117.78p 39660188
16/01/2001 1,150.00p 1,150.00p 1,150.00p 1,150.00p 18717634
15/01/2001 1,128.89p 1,128.89p 1,128.89p 1,128.89p 11474847
12/01/2001 1,148.89p 1,148.89p 1,148.89p 1,148.89p 14306873
11/01/2001 1,122.22p 1,122.22p 1,122.22p 1,122.22p 25254176
10/01/2001 1,115.56p 1,115.56p 1,115.56p 1,115.56p 20901666
09/01/2001 1,131.11p 1,131.11p 1,131.11p 1,131.11p 47369492
08/01/2001 1,153.33p 1,153.33p 1,153.33p 1,153.33p 24363982
05/01/2001 1,162.22p 1,162.22p 1,162.22p 1,162.22p 40891716
04/01/2001 1,197.78p 1,197.78p 1,197.78p 1,197.78p 57032532
03/01/2001 1,264.44p 1,264.44p 1,264.44p 1,264.44p 17848306
02/01/2001 1,275.56p 1,275.56p 1,275.56p 1,275.56p 15301218
29/12/2000 1,273.33p 1,273.33p 1,273.33p 1,273.33p 4953322
28/12/2000 1,271.11p 1,271.11p 1,271.11p 1,271.11p 3814384
27/12/2000 1,273.33p 1,273.33p 1,273.33p 1,273.33p 12596773
22/12/2000 1,237.78p 1,237.78p 1,237.78p 1,237.78p 7685734
21/12/2000 1,244.44p 1,244.44p 1,244.44p 1,244.44p 24991998
20/12/2000 1,260.00p 1,260.00p 1,260.00p 1,260.00p 18272742
19/12/2000 1,206.67p 1,206.67p 1,206.67p 1,206.67p 6427302
18/12/2000 1,203.33p 1,203.33p 1,203.33p 1,203.33p 18518868
15/12/2000 1,186.67p 1,186.67p 1,186.67p 1,186.67p 43301396
14/12/2000 1,153.33p 1,153.33p 1,153.33p 1,153.33p 18876482
13/12/2000 1,134.44p 1,134.44p 1,134.44p 1,134.44p 27404894
12/12/2000 1,152.22p 1,152.22p 1,152.22p 1,152.22p 28814200
11/12/2000 1,153.89p 1,153.89p 1,153.89p 1,153.89p 26818964
08/12/2000 1,186.67p 1,186.67p 1,186.67p 1,186.67p 23778738
07/12/2000 1,191.11p 1,191.11p 1,191.11p 1,191.11p 29187200
06/12/2000 1,189.44p 1,189.44p 1,189.44p 1,189.44p 43802656
05/12/2000 1,257.78p 1,257.78p 1,257.78p 1,257.78p 20856454
04/12/2000 1,260.00p 1,260.00p 1,260.00p 1,260.00p 27999676
01/12/2000 1,275.56p 1,275.56p 1,275.56p 1,275.56p 16600564
30/11/2000 1,297.78p 1,297.78p 1,297.78p 1,297.78p 15590680
29/11/2000 1,244.44p 1,244.44p 1,244.44p 1,244.44p 23679138
28/11/2000 1,241.11p 1,241.11p 1,241.11p 1,241.11p 19240774
27/11/2000 1,233.33p 1,233.33p 1,233.33p 1,233.33p 7533176
24/11/2000 1,222.22p 1,222.22p 1,222.22p 1,222.22p 11774887
23/11/2000 1,228.89p 1,228.89p 1,228.89p 1,228.89p 17827442
22/11/2000 1,263.33p 1,263.33p 1,263.33p 1,263.33p 36417764
21/11/2000 1,253.33p 1,253.33p 1,253.33p 1,253.33p 30547872
20/11/2000 1,240.00p 1,240.00p 1,240.00p 1,240.00p 17941484
17/11/2000 1,222.22p 1,222.22p 1,222.22p 1,222.22p 10856742
16/11/2000 1,215.56p 1,215.56p 1,215.56p 1,215.56p 24155452
15/11/2000 1,196.67p 1,196.67p 1,196.67p 1,196.67p 21048136
14/11/2000 1,199.44p 1,199.44p 1,199.44p 1,199.44p 29092844
13/11/2000 1,235.56p 1,235.56p 1,235.56p 1,235.56p 54408044
10/11/2000 1,224.44p 1,224.44p 1,224.44p 1,224.44p 53103796
09/11/2000 1,191.11p 1,191.11p 1,191.11p 1,191.11p 45124896
08/11/2000 1,166.67p 1,166.67p 1,166.67p 1,166.67p 33826184
07/11/2000 1,164.44p 1,164.44p 1,164.44p 1,164.44p 63776000
06/11/2000 1,128.33p 1,128.33p 1,128.33p 1,128.33p 30654844
03/11/2000 1,097.78p 1,097.78p 1,097.78p 1,097.78p 50803504
02/11/2000 1,051.11p 1,051.11p 1,051.11p 1,051.11p 43452336
01/11/2000 1,054.44p 1,054.44p 1,054.44p 1,054.44p 29822734
31/10/2000 1,036.11p 1,036.11p 1,036.11p 1,036.11p 19026734
30/10/2000 1,051.11p 1,051.11p 1,051.11p 1,051.11p 9926673
27/10/2000 1,032.78p 1,032.78p 1,032.78p 1,032.78p 16808266
26/10/2000 1,033.33p 1,033.33p 1,033.33p 1,033.33p 9986544
25/10/2000 1,035.56p 1,035.56p 1,035.56p 1,035.56p 17603628
24/10/2000 1,016.11p 1,016.11p 1,016.11p 1,016.11p 20838332
23/10/2000 1,004.44p 1,004.44p 1,004.44p 1,004.44p 11806387
20/10/2000 1,008.89p 1,008.89p 1,008.89p 1,008.89p 24843534
19/10/2000 1,036.67p 1,036.67p 1,036.67p 1,036.67p 38274436
18/10/2000 1,068.89p 1,068.89p 1,068.89p 1,068.89p 48688508
17/10/2000 1,047.78p 1,047.78p 1,047.78p 1,047.78p 39317388
16/10/2000 1,040.00p 1,040.00p 1,040.00p 1,040.00p 12774902
13/10/2000 1,031.11p 1,031.11p 1,031.11p 1,031.11p 26043554
12/10/2000 1,029.44p 1,029.44p 1,029.44p 1,029.44p 28356434
11/10/2000 1,038.33p 1,038.33p 1,038.33p 1,038.33p 16366716
10/10/2000 1,033.33p 1,033.33p 1,033.33p 1,033.33p 13715942
09/10/2000 1,035.56p 1,035.56p 1,035.56p 1,035.56p 16817808
06/10/2000 1,037.78p 1,037.78p 1,037.78p 1,037.78p 55383916
05/10/2000 996.67p 996.67p 996.67p 996.67p 16020618
04/10/2000 982.22p 982.22p 982.22p 982.22p 16045656
03/10/2000 970.56p 970.56p 970.56p 970.56p 16292198
02/10/2000 966.67p 966.67p 966.67p 966.67p 12751822
29/09/2000 973.33p 973.33p 973.33p 973.33p 20025306
28/09/2000 941.11p 941.11p 941.11p 941.11p 22612632
27/09/2000 932.22p 932.22p 932.22p 932.22p 22365942
26/09/2000 926.67p 926.67p 926.67p 926.67p 20223766
25/09/2000 934.44p 934.44p 934.44p 934.44p 10628931
22/09/2000 942.22p 942.22p 942.22p 942.22p 35125244
21/09/2000 930.56p 930.56p 930.56p 930.56p 20497314
20/09/2000 932.22p 932.22p 932.22p 932.22p 24967224
19/09/2000 942.22p 942.22p 942.22p 942.22p 14999856
18/09/2000 931.11p 931.11p 931.11p 931.11p 21729776
15/09/2000 937.78p 937.78p 937.78p 937.78p 38354524
14/09/2000 928.33p 928.33p 928.33p 928.33p 22468500
13/09/2000 935.56p 935.56p 935.56p 935.56p 12515202
12/09/2000 935.56p 935.56p 935.56p 935.56p 21784218
11/09/2000 922.22p 922.22p 922.22p 922.22p 22161788
08/09/2000 928.89p 928.89p 928.89p 928.89p 6936689
07/09/2000 928.89p 928.89p 928.89p 928.89p 19101356
06/09/2000 926.67p 926.67p 926.67p 926.67p 71118984
05/09/2000 926.67p 926.67p 926.67p 926.67p 17236336
04/09/2000 952.78p 952.78p 952.78p 952.78p 19015344
01/09/2000 963.33p 963.33p 963.33p 963.33p 30379288
31/08/2000 958.89p 958.89p 958.89p 958.89p 13424513
30/08/2000 977.78p 977.78p 977.78p 977.78p 16387122
29/08/2000 987.22p 987.22p 987.22p 987.22p 24768098
25/08/2000 981.67p 981.67p 981.67p 981.67p 17171184
24/08/2000 993.33p 993.33p 993.33p 993.33p 15962529
23/08/2000 975.56p 975.56p 975.56p 975.56p 15216507
22/08/2000 984.44p 984.44p 984.44p 984.44p 16218296
21/08/2000 984.44p 984.44p 984.44p 984.44p 10654100
18/08/2000 973.33p 973.33p 973.33p 973.33p 14948991
17/08/2000 974.44p 974.44p 974.44p 974.44p 20213648
16/08/2000 985.00p 985.00p 985.00p 985.00p 28036046
15/08/2000 970.00p 970.00p 970.00p 970.00p 25858772
14/08/2000 957.78p 957.78p 957.78p 957.78p 22423116
11/08/2000 967.78p 967.78p 967.78p 967.78p 38339972
10/08/2000 955.56p 955.56p 955.56p 955.56p 32100932
09/08/2000 946.67p 946.67p 946.67p 946.67p 36804836
08/08/2000 953.33p 953.33p 953.33p 953.33p 22022408
07/08/2000 980.00p 980.00p 980.00p 980.00p 20771096
04/08/2000 957.78p 957.78p 957.78p 957.78p 48240088
03/08/2000 946.67p 946.67p 946.67p 946.67p 30705028
02/08/2000 950.00p 950.00p 950.00p 950.00p 58991160
01/08/2000 895.56p 895.56p 895.56p 895.56p 26382560
31/07/2000 886.67p 886.67p 886.67p 886.67p 27203360
28/07/2000 893.33p 893.33p 893.33p 893.33p 16760767
27/07/2000 898.89p 898.89p 898.89p 898.89p 18692172
26/07/2000 908.89p 908.89p 908.89p 908.89p 10790116
25/07/2000 908.89p 908.89p 908.89p 908.89p 11096551
24/07/2000 891.11p 891.11p 891.11p 891.11p 11414024
21/07/2000 893.33p 893.33p 893.33p 893.33p 16851846
20/07/2000 913.33p 913.33p 913.33p 913.33p 18692486
19/07/2000 906.67p 906.67p 906.67p 906.67p 33352032
18/07/2000 895.00p 895.00p 895.00p 895.00p 25720032
17/07/2000 889.44p 889.44p 889.44p 889.44p 15649711
14/07/2000 887.22p 887.22p 887.22p 887.22p 32839026
13/07/2000 877.78p 877.78p 877.78p 877.78p 37502704
12/07/2000 891.11p 891.11p 891.11p 891.11p 35299552
11/07/2000 896.11p 896.11p 896.11p 896.11p 36296292
10/07/2000 896.11p 896.11p 896.11p 896.11p 14691471
07/07/2000 895.56p 895.56p 895.56p 895.56p 26002792
06/07/2000 906.11p 906.11p 906.11p 906.11p 23836642
05/07/2000 891.11p 891.11p 891.11p 891.11p 43714112
04/07/2000 874.44p 874.44p 874.44p 874.44p 36902688
03/07/2000 893.33p 893.33p 893.33p 893.33p 31116828
30/06/2000 888.89p 888.89p 888.89p 888.89p 33395158
29/06/2000 882.22p 882.22p 882.22p 882.22p 80462480
28/06/2000 911.11p 911.11p 911.11p 911.11p 31197496
27/06/2000 922.22p 922.22p 922.22p 922.22p 15325653
26/06/2000 928.89p 928.89p 928.89p 928.89p 39547120
23/06/2000 917.78p 917.78p 917.78p 917.78p 59219268
22/06/2000 1,008.89p 1,008.89p 1,008.89p 1,008.89p 14636449
21/06/2000 1,013.33p 1,013.33p 1,013.33p 1,013.33p 25847932
20/06/2000 1,022.22p 1,022.22p 1,022.22p 1,022.22p 13679978
19/06/2000 1,022.22p 1,022.22p 1,022.22p 1,022.22p 8982684
16/06/2000 1,022.22p 1,022.22p 1,022.22p 1,022.22p 24921862
15/06/2000 1,008.89p 1,008.89p 1,008.89p 1,008.89p 17217822
14/06/2000 1,003.33p 1,003.33p 1,003.33p 1,003.33p 45779844
13/06/2000 997.78p 997.78p 997.78p 997.78p 17980018
12/06/2000 983.33p 983.33p 983.33p 983.33p 11903496
09/06/2000 966.11p 966.11p 966.11p 966.11p 23591462
08/06/2000 968.89p 968.89p 968.89p 968.89p 59763876
07/06/2000 992.78p 992.78p 992.78p 992.78p 43124772
06/06/2000 986.67p 986.67p 986.67p 986.67p 28009236
05/06/2000 971.11p 971.11p 971.11p 971.11p 20196368
31/05/2000 980.56p 980.56p 980.56p 980.56p 30692488
26/05/2000 1,040.56p 1,040.56p 1,040.56p 1,040.56p 30921196
25/05/2000 1,043.89p 1,043.89p 1,043.89p 1,043.89p 60687612
24/05/2000 1,058.33p 1,058.33p 1,058.33p 1,058.33p 66594472
23/05/2000 1,038.33p 1,038.33p 1,038.33p 1,038.33p 27023654
22/05/2000 1,040.56p 1,040.56p 1,040.56p 1,040.56p 85718584
19/05/2000 1,028.89p 1,028.89p 1,028.89p 1,028.89p 48279656
18/05/2000 1,000.56p 1,000.56p 1,000.56p 1,000.56p 31832784
17/05/2000 958.33p 958.33p 958.33p 958.33p 26771684
16/05/2000 966.67p 966.67p 966.67p 966.67p 35260604
15/05/2000 961.67p 961.67p 961.67p 961.67p 26596338
12/05/2000 944.44p 944.44p 944.44p 944.44p 25754614

*Close Price adjusted for both dividends and splits