Unilever (ULVR) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
28/03/2017 3,999.00p 4,007.00p 3,932.50p 4,006.00p 1720998
27/03/2017 4,000.50p 4,033.50p 3,998.00p 4,017.50p 1787876
24/03/2017 4,036.00p 4,039.50p 3,997.62p 4,018.00p 1824775
23/03/2017 4,016.00p 4,023.00p 3,975.25p 4,016.00p 2494774
22/03/2017 4,013.50p 4,060.00p 4,013.50p 4,025.50p 2612213
21/03/2017 4,083.50p 4,086.28p 4,014.50p 4,028.50p 3189644
20/03/2017 4,040.00p 4,070.00p 4,027.00p 4,067.50p 1876719
17/03/2017 4,036.50p 4,065.00p 4,016.00p 4,040.00p 3528513
16/03/2017 4,072.00p 4,088.00p 4,030.25p 4,051.50p 2635836
15/03/2017 4,010.00p 4,057.50p 4,002.00p 4,040.00p 4104044
14/03/2017 4,000.00p 4,060.40p 3,984.50p 4,042.00p 1952923
13/03/2017 4,049.00p 4,049.46p 3,985.50p 3,989.50p 2417039
10/03/2017 3,993.50p 4,053.82p 3,986.30p 4,035.50p 3982890
09/03/2017 3,915.00p 4,006.00p 3,899.00p 4,002.50p 4515888
08/03/2017 3,913.00p 3,934.50p 3,892.70p 3,901.50p 2521972
07/03/2017 3,891.50p 3,960.00p 3,881.46p 3,916.00p 2578339
06/03/2017 3,859.50p 3,878.79p 3,844.00p 3,876.00p 2048794
03/03/2017 3,850.00p 3,872.50p 3,834.50p 3,859.50p 2136448
02/03/2017 3,861.50p 3,862.00p 3,817.50p 3,858.00p 3598058
01/03/2017 3,838.00p 3,870.00p 3,815.00p 3,864.50p 2740806
28/02/2017 3,837.00p 3,856.00p 3,804.50p 3,819.00p 2814084
27/02/2017 3,800.00p 3,845.00p 3,800.00p 3,831.00p 4551430
24/02/2017 3,736.00p 3,779.00p 3,735.50p 3,773.00p 2767374
23/02/2017 3,775.00p 3,788.50p 3,680.15p 3,768.50p 5179456
22/02/2017 3,557.50p 3,845.00p 3,547.50p 3,791.00p 11360703
21/02/2017 3,543.50p 3,591.50p 3,500.00p 3,586.50p 6002171
20/02/2017 3,525.00p 3,629.06p 3,454.00p 3,548.00p 7706831
17/02/2017 3,360.00p 3,848.00p 3,342.33p 3,797.00p 21251116
16/02/2017 3,319.00p 3,347.50p 3,315.00p 3,347.50p 2415103
15/02/2017 3,293.00p 3,321.00p 3,273.00p 3,312.50p 3425675
14/02/2017 3,294.00p 3,325.50p 3,284.40p 3,285.50p 3461368
13/02/2017 3,302.00p 3,313.50p 3,288.25p 3,299.00p 2017520
10/02/2017 3,334.00p 3,349.00p 3,291.00p 3,310.50p 2678994
09/02/2017 3,331.00p 3,354.00p 3,307.00p 3,330.00p 2208596
08/02/2017 3,291.00p 3,343.50p 3,273.00p 3,343.00p 3609480
07/02/2017 3,259.50p 3,321.50p 3,253.00p 3,289.00p 2386429
06/02/2017 3,275.00p 3,291.92p 3,257.00p 3,263.00p 1578722
03/02/2017 3,262.00p 3,288.63p 3,241.50p 3,268.50p 2394868
02/02/2017 3,198.00p 3,264.50p 3,195.50p 3,247.50p 3221795
01/02/2017 3,250.00p 3,264.50p 3,199.00p 3,203.50p 3462072
31/01/2017 3,252.50p 3,264.50p 3,227.50p 3,227.50p 3595536
30/01/2017 3,211.00p 3,229.00p 3,200.00p 3,224.00p 2681539
27/01/2017 3,190.00p 3,237.70p 3,185.18p 3,233.50p 2928983
26/01/2017 3,220.00p 3,280.00p 3,173.50p 3,191.00p 5349139
25/01/2017 3,360.00p 3,377.00p 3,336.00p 3,348.50p 2350931
24/01/2017 3,354.00p 3,361.50p 3,333.50p 3,353.00p 2642595
23/01/2017 3,321.00p 3,374.00p 3,294.00p 3,349.00p 2813264
20/01/2017 3,343.00p 3,372.00p 3,313.70p 3,361.00p 2647719
19/01/2017 3,366.00p 3,366.00p 3,334.00p 3,340.50p 2210525
18/01/2017 3,350.00p 3,370.50p 3,342.00p 3,355.50p 2091741
17/01/2017 3,394.00p 3,401.50p 3,320.50p 3,320.50p 3688768
16/01/2017 3,406.50p 3,419.00p 3,392.00p 3,402.50p 1671140
13/01/2017 3,392.00p 3,408.00p 3,367.59p 3,383.00p 3449952
12/01/2017 3,341.00p 3,374.00p 3,328.00p 3,371.00p 2275651
11/01/2017 3,332.00p 3,369.00p 3,316.50p 3,353.00p 2502201
10/01/2017 3,361.50p 3,370.00p 3,332.50p 3,335.00p 1744619
09/01/2017 3,308.00p 3,353.50p 3,302.50p 3,344.50p 1557397
06/01/2017 3,296.50p 3,307.00p 3,280.50p 3,294.00p 1489165
05/01/2017 3,294.50p 3,313.00p 3,276.00p 3,299.00p 2528634
04/01/2017 3,284.00p 3,291.00p 3,254.00p 3,287.50p 1819786
03/01/2017 3,310.00p 3,322.50p 3,258.00p 3,275.00p 2963315
30/12/2016 3,290.50p 3,303.00p 3,278.00p 3,292.50p 1092042
29/12/2016 3,272.50p 3,299.00p 3,270.13p 3,289.50p 1451127
28/12/2016 3,281.00p 3,281.00p 3,256.00p 3,278.00p 1417922
23/12/2016 3,273.00p 3,294.00p 3,268.00p 3,272.50p 749342
22/12/2016 3,230.00p 3,262.50p 3,223.00p 3,261.50p 1553055
21/12/2016 3,232.50p 3,259.00p 3,228.50p 3,234.00p 1643766
20/12/2016 3,206.50p 3,250.00p 3,204.50p 3,245.00p 2218375
19/12/2016 3,165.50p 3,227.00p 3,161.50p 3,218.50p 2297211
16/12/2016 3,159.50p 3,195.00p 3,141.50p 3,152.00p 4575280
15/12/2016 3,175.50p 3,187.00p 3,130.50p 3,157.50p 4048705
14/12/2016 3,180.00p 3,191.00p 3,157.50p 3,170.50p 1889495
13/12/2016 3,145.50p 3,202.41p 3,130.50p 3,193.50p 2930275
12/12/2016 3,130.00p 3,135.50p 3,101.50p 3,112.00p 2556857
09/12/2016 3,093.50p 3,175.81p 3,086.50p 3,124.50p 3315630
08/12/2016 3,129.00p 3,134.00p 3,076.50p 3,092.00p 3645589
07/12/2016 3,122.00p 3,127.00p 3,088.00p 3,111.00p 5187385
06/12/2016 3,123.00p 3,139.00p 3,100.00p 3,135.00p 2743371
05/12/2016 3,099.00p 3,167.32p 3,083.25p 3,122.00p 2761866
02/12/2016 3,090.00p 3,121.00p 3,078.50p 3,110.50p 1629741
01/12/2016 3,146.00p 3,170.50p 3,050.50p 3,097.00p 4784567
30/11/2016 3,135.00p 3,256.50p 3,133.50p 3,196.00p 6061444
29/11/2016 3,145.00p 3,192.34p 3,126.50p 3,130.00p 2873136
28/11/2016 3,162.00p 3,176.36p 3,142.50p 3,146.50p 2044688
25/11/2016 3,127.50p 3,191.00p 3,127.50p 3,173.00p 2024078
24/11/2016 3,120.00p 3,135.31p 3,091.50p 3,120.00p 1265111
23/11/2016 3,137.50p 3,165.78p 3,107.72p 3,121.50p 2528333
22/11/2016 3,123.00p 3,148.70p 3,110.00p 3,126.50p 2002688
21/11/2016 3,138.00p 3,138.00p 3,098.00p 3,107.00p 3001591
18/11/2016 3,142.50p 3,149.00p 3,086.20p 3,120.00p 5870943
17/11/2016 3,142.00p 3,149.00p 3,110.00p 3,120.00p 3217403
16/11/2016 3,188.50p 3,188.50p 3,116.00p 3,128.50p 3543614
15/11/2016 3,160.50p 3,217.05p 3,152.00p 3,174.50p 2991873
14/11/2016 3,192.00p 3,192.00p 3,131.00p 3,131.50p 2933734
11/11/2016 3,178.50p 3,194.00p 3,126.00p 3,163.50p 3200925
10/11/2016 3,317.50p 3,333.00p 3,155.00p 3,181.00p 6118845
09/11/2016 3,329.00p 3,367.00p 3,273.00p 3,311.00p 3421156
08/11/2016 3,364.00p 3,383.00p 3,358.00p 3,382.00p 1643090
07/11/2016 3,364.00p 3,372.00p 3,342.00p 3,360.50p 2425995
04/11/2016 3,346.00p 3,350.22p 3,306.50p 3,318.00p 2230400
03/11/2016 3,406.50p 3,431.00p 3,351.50p 3,355.00p 4160580
02/11/2016 3,443.50p 3,462.50p 3,414.00p 3,414.00p 2284831
01/11/2016 3,420.50p 3,475.48p 3,412.50p 3,443.50p 2201031
31/10/2016 3,440.00p 3,445.93p 3,412.50p 3,418.00p 2038919
28/10/2016 3,428.00p 3,471.00p 3,397.50p 3,442.50p 2862820
27/10/2016 3,418.00p 3,474.50p 3,416.00p 3,438.50p 1967080
26/10/2016 3,488.50p 3,504.50p 3,440.50p 3,453.00p 1879345
25/10/2016 3,472.50p 3,509.00p 3,470.00p 3,477.50p 2135464
24/10/2016 3,494.00p 3,507.00p 3,469.00p 3,471.50p 1894733
21/10/2016 3,488.00p 3,507.50p 3,476.00p 3,486.50p 2268435
20/10/2016 3,470.00p 3,497.78p 3,453.49p 3,489.00p 2215960
19/10/2016 3,491.50p 3,497.00p 3,459.00p 3,467.50p 2076945
18/10/2016 3,500.00p 3,530.50p 3,488.89p 3,495.50p 2236263
17/10/2016 3,524.50p 3,531.00p 3,495.50p 3,504.50p 3038915
14/10/2016 3,564.50p 3,650.21p 3,538.00p 3,547.50p 4550790
13/10/2016 3,670.00p 3,689.00p 3,558.00p 3,596.50p 5511978
12/10/2016 3,751.00p 3,751.50p 3,714.00p 3,723.50p 3253508
11/10/2016 3,754.50p 3,807.50p 3,743.00p 3,754.00p 2488399
10/10/2016 3,734.50p 3,759.50p 3,716.50p 3,751.50p 1285149
07/10/2016 3,730.50p 3,767.00p 3,708.50p 3,719.50p 2182889
06/10/2016 3,695.00p 3,708.50p 3,673.00p 3,694.00p 2106971
05/10/2016 3,764.50p 3,777.50p 3,684.00p 3,688.50p 2325072
04/10/2016 3,719.00p 3,789.00p 3,716.00p 3,763.50p 4816176
03/10/2016 3,664.00p 3,713.50p 3,664.00p 3,708.00p 1585900
30/09/2016 3,624.50p 3,661.50p 3,596.00p 3,654.50p 2204408
29/09/2016 3,660.00p 3,676.50p 3,637.50p 3,651.50p 1396048
28/09/2016 3,638.00p 3,673.00p 3,630.50p 3,655.50p 2378024
27/09/2016 3,621.00p 3,649.50p 3,607.00p 3,640.50p 2257396
26/09/2016 3,617.00p 3,621.00p 3,588.88p 3,599.50p 1404864
23/09/2016 3,630.00p 3,647.50p 3,618.20p 3,631.50p 1240577
22/09/2016 3,562.00p 3,641.00p 3,547.50p 3,625.50p 1607363
21/09/2016 3,592.00p 3,598.00p 3,541.50p 3,549.00p 1789749
20/09/2016 3,568.50p 3,597.50p 3,565.00p 3,579.00p 1664803
19/09/2016 3,552.00p 3,583.50p 3,540.50p 3,583.50p 1999017
16/09/2016 3,548.50p 3,555.00p 3,503.50p 3,516.50p 4246061
15/09/2016 3,515.00p 3,547.00p 3,495.00p 3,546.50p 1691115
14/09/2016 3,523.00p 3,542.50p 3,499.50p 3,514.00p 1947291
13/09/2016 3,523.50p 3,538.00p 3,496.63p 3,521.50p 1997340
12/09/2016 3,494.00p 3,513.50p 3,484.00p 3,505.00p 1863622
09/09/2016 3,565.00p 3,578.00p 3,515.50p 3,530.00p 1661010
08/09/2016 3,624.00p 3,628.00p 3,576.00p 3,587.50p 1912364
07/09/2016 3,617.50p 3,633.00p 3,607.00p 3,621.00p 1991323
06/09/2016 3,640.50p 3,642.00p 3,598.50p 3,616.00p 1804499
05/09/2016 3,671.50p 3,688.50p 3,628.00p 3,649.50p 1506389
02/09/2016 3,540.00p 3,688.50p 3,533.50p 3,663.00p 4636038
01/09/2016 3,560.50p 3,568.00p 3,511.00p 3,527.50p 2793647
31/08/2016 3,567.00p 3,578.00p 3,518.50p 3,529.00p 2375182
30/08/2016 3,587.00p 3,610.50p 3,559.50p 3,569.50p 1902374
26/08/2016 3,557.00p 3,572.00p 3,524.10p 3,569.00p 1270841
25/08/2016 3,531.00p 3,565.50p 3,512.00p 3,559.50p 1557429
24/08/2016 3,544.50p 3,564.00p 3,516.00p 3,526.50p 1767699
23/08/2016 3,577.00p 3,601.00p 3,559.00p 3,563.00p 1159048
22/08/2016 3,596.00p 3,619.50p 3,557.50p 3,565.50p 1549511
19/08/2016 3,598.00p 3,611.50p 3,583.00p 3,606.50p 1357716
18/08/2016 3,626.00p 3,635.00p 3,587.50p 3,598.50p 1379056
17/08/2016 3,611.50p 3,634.00p 3,593.00p 3,614.00p 1621604
16/08/2016 3,635.00p 3,642.41p 3,596.50p 3,610.50p 1597543
15/08/2016 3,620.50p 3,647.50p 3,620.50p 3,641.50p 1137291
12/08/2016 3,627.50p 3,633.00p 3,600.50p 3,629.00p 1475748
11/08/2016 3,577.00p 3,641.50p 3,559.00p 3,641.50p 1864962
10/08/2016 3,571.50p 3,574.00p 3,543.00p 3,553.50p 1453384
09/08/2016 3,529.50p 3,575.00p 3,522.00p 3,571.50p 1640485
08/08/2016 3,541.00p 3,544.50p 3,499.50p 3,519.50p 1563823
05/08/2016 3,517.00p 3,558.00p 3,505.00p 3,541.50p 1805101
04/08/2016 3,461.50p 3,517.00p 3,412.00p 3,517.00p 3145597
03/08/2016 3,527.00p 3,535.00p 3,474.41p 3,478.00p 1556861
02/08/2016 3,585.00p 3,585.50p 3,531.00p 3,532.00p 2563018
01/08/2016 3,557.00p 3,560.00p 3,523.50p 3,534.00p 1864752
29/07/2016 3,529.00p 3,540.00p 3,492.50p 3,533.50p 2071895
28/07/2016 3,529.50p 3,543.00p 3,507.00p 3,526.50p 2384762
27/07/2016 3,571.50p 3,573.50p 3,508.50p 3,525.00p 1601933
26/07/2016 3,545.00p 3,568.50p 3,542.00p 3,556.00p 1520882
25/07/2016 3,554.50p 3,575.50p 3,524.00p 3,530.00p 2013296
22/07/2016 3,535.50p 3,567.00p 3,491.50p 3,558.50p 2103560
21/07/2016 3,615.00p 3,623.50p 3,526.50p 3,534.00p 2608521
20/07/2016 3,587.50p 3,602.50p 3,564.50p 3,575.00p 1722622
19/07/2016 3,580.50p 3,595.50p 3,550.00p 3,569.50p 1313565
18/07/2016 3,589.00p 3,608.50p 3,566.00p 3,577.50p 1462235
15/07/2016 3,546.00p 3,584.50p 3,538.50p 3,584.00p 3238315
14/07/2016 3,624.00p 3,640.00p 3,556.00p 3,556.00p 2533214
13/07/2016 3,568.00p 3,616.50p 3,543.00p 3,602.00p 2809093
12/07/2016 3,643.00p 3,648.40p 3,570.00p 3,586.00p 3445789
11/07/2016 3,671.00p 3,687.21p 3,623.50p 3,656.00p 2016664
08/07/2016 3,659.00p 3,685.00p 3,608.00p 3,651.50p 2195420
07/07/2016 3,639.00p 3,681.50p 3,627.50p 3,660.00p 2377144
06/07/2016 3,670.00p 3,716.00p 3,604.10p 3,627.00p 3415678
05/07/2016 3,600.00p 3,688.00p 3,600.00p 3,678.50p 2460135
04/07/2016 3,625.00p 3,649.00p 3,592.00p 3,596.50p 1248582
01/07/2016 3,585.00p 3,652.50p 3,562.00p 3,620.00p 2706947
30/06/2016 3,461.00p 3,579.00p 3,442.50p 3,579.00p 4431149
29/06/2016 3,400.00p 3,449.50p 3,367.50p 3,449.50p 2848415
28/06/2016 3,361.00p 3,403.28p 3,344.00p 3,367.00p 2942233
27/06/2016 3,240.00p 3,358.50p 3,230.49p 3,310.50p 4943749
24/06/2016 3,164.50p 3,318.50p 3,094.00p 3,265.50p 6864103
23/06/2016 3,200.50p 3,236.00p 3,150.00p 3,186.50p 2050418
22/06/2016 3,177.00p 3,191.00p 3,148.00p 3,159.00p 2582268
21/06/2016 3,099.50p 3,166.50p 3,082.50p 3,155.00p 2276454
20/06/2016 3,116.00p 3,137.50p 3,082.00p 3,116.50p 2144582
17/06/2016 3,110.50p 3,110.50p 3,064.00p 3,069.00p 3403748
16/06/2016 3,074.50p 3,117.50p 3,065.50p 3,106.00p 2355278

*Close Price adjusted for both dividends and splits