Unilever (ULVR) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
02/08/2004 1,085.56p 1,078.89p 1,061.11p 1,071.11p 37221852
30/07/2004 1,098.89p 1,100.00p 1,067.78p 1,078.89p 45472656
29/07/2004 1,082.22p 1,101.11p 1,077.78p 1,098.89p 81731984
28/07/2004 1,092.22p 1,126.67p 1,062.22p 1,078.89p 113818536
27/07/2004 1,108.89p 1,126.67p 1,102.22p 1,126.67p 38978952
26/07/2004 1,124.44p 1,128.89p 1,111.11p 1,111.11p 31185240
23/07/2004 1,117.78p 1,126.67p 1,115.56p 1,120.00p 21774632
22/07/2004 1,112.22p 1,124.44p 1,112.22p 1,115.56p 22011338
21/07/2004 1,131.11p 1,132.22p 1,121.11p 1,123.33p 27712054
20/07/2004 1,130.00p 1,132.22p 1,122.22p 1,125.56p 25394082
19/07/2004 1,138.89p 1,140.00p 1,124.44p 1,127.78p 26672608
16/07/2004 1,138.89p 1,142.22p 1,133.33p 1,140.00p 44159036
15/07/2004 1,137.78p 1,144.44p 1,136.67p 1,138.89p 19519218
14/07/2004 1,131.11p 1,144.44p 1,124.44p 1,142.22p 44773000
13/07/2004 1,152.22p 1,155.56p 1,128.89p 1,134.44p 46873040
12/07/2004 1,152.22p 1,154.44p 1,138.89p 1,146.67p 36504288
09/07/2004 1,156.67p 1,160.00p 1,146.67p 1,154.44p 40843172
08/07/2004 1,148.89p 1,161.11p 1,146.67p 1,158.89p 35883988
07/07/2004 1,156.67p 1,160.00p 1,146.67p 1,152.22p 69455288
06/07/2004 1,154.44p 1,160.00p 1,142.22p 1,156.67p 84562528
05/07/2004 1,178.89p 1,178.89p 1,158.89p 1,160.00p 14540778
02/07/2004 1,186.67p 1,186.67p 1,170.00p 1,176.67p 102345656
01/07/2004 1,202.22p 1,202.22p 1,184.44p 1,186.67p 108756176
30/06/2004 1,206.67p 1,212.22p 1,197.78p 1,202.22p 77939064
29/06/2004 1,192.22p 1,204.44p 1,186.67p 1,202.22p 31904094
28/06/2004 1,175.56p 1,193.33p 1,175.56p 1,190.00p 9530356
25/06/2004 1,182.22p 1,187.78p 1,181.11p 1,183.33p 25713302
24/06/2004 1,195.56p 1,198.89p 1,178.89p 1,187.78p 30347932
23/06/2004 1,191.11p 1,200.00p 1,185.56p 1,190.00p 20293404
22/06/2004 1,184.44p 1,196.67p 1,186.67p 1,191.11p 20252728
21/06/2004 1,186.67p 1,196.67p 1,185.56p 1,194.44p 21574778
18/06/2004 1,187.78p 1,191.11p 1,174.44p 1,185.56p 17118364
17/06/2004 1,172.22p 1,182.22p 1,167.78p 1,181.11p 24747726
16/06/2004 1,164.44p 1,171.11p 1,158.89p 1,170.00p 18404222
15/06/2004 1,156.67p 1,165.56p 1,155.56p 1,162.22p 18452180
14/06/2004 1,163.33p 1,164.44p 1,152.22p 1,157.78p 17358464
11/06/2004 1,153.33p 1,171.11p 1,146.67p 1,166.67p 9335771
10/06/2004 1,160.00p 1,167.78p 1,151.11p 1,165.56p 26274456
09/06/2004 1,165.56p 1,166.67p 1,153.33p 1,158.89p 12711264
08/06/2004 1,163.33p 1,164.44p 1,155.56p 1,158.89p 12997116
07/06/2004 1,148.89p 1,165.56p 1,144.44p 1,162.22p 29009500
04/06/2004 1,144.44p 1,148.89p 1,140.00p 1,144.44p 20354304
03/06/2004 1,145.56p 1,146.67p 1,136.67p 1,144.44p 23417472
02/06/2004 1,151.11p 1,154.44p 1,140.00p 1,141.11p 22111938
01/06/2004 1,153.33p 1,153.33p 1,140.00p 1,146.67p 29390818
28/05/2004 1,133.33p 1,155.56p 1,126.67p 1,152.22p 71038064
27/05/2004 1,118.89p 1,123.33p 1,110.00p 1,113.33p 144353376
26/05/2004 1,126.67p 1,133.33p 1,112.22p 1,117.78p 30629054
25/05/2004 1,126.67p 1,132.22p 1,113.33p 1,118.89p 25549180
24/05/2004 1,124.44p 1,132.22p 1,122.22p 1,125.56p 22087688
21/05/2004 1,130.00p 1,135.56p 1,122.22p 1,126.67p 14476813
20/05/2004 1,137.78p 1,140.00p 1,124.44p 1,130.00p 23127338
19/05/2004 1,146.67p 1,147.78p 1,124.44p 1,137.78p 29204796
18/05/2004 1,155.56p 1,166.67p 1,152.22p 1,163.33p 39177208
17/05/2004 1,151.11p 1,154.44p 1,143.33p 1,152.22p 30002744
14/05/2004 1,144.44p 1,156.67p 1,144.44p 1,153.33p 18943656
13/05/2004 1,150.00p 1,151.11p 1,144.44p 1,146.67p 25081028
12/05/2004 1,177.78p 1,177.78p 1,141.11p 1,144.44p 50326552
11/05/2004 1,162.22p 1,177.78p 1,157.78p 1,168.89p 32725756
10/05/2004 1,166.67p 1,193.33p 1,160.00p 1,157.78p 42500008
07/05/2004 1,186.67p 1,197.78p 1,170.00p 1,173.33p 42276072
06/05/2004 1,215.56p 1,216.67p 1,177.78p 1,183.33p 86040464
05/05/2004 1,206.67p 1,218.89p 1,204.44p 1,215.56p 85244536
04/05/2004 1,197.78p 1,214.44p 1,182.22p 1,207.78p 79043672
30/04/2004 1,187.78p 1,215.56p 1,177.78p 1,182.22p 58512684
29/04/2004 1,167.78p 1,194.44p 1,167.78p 1,190.00p 109113088
28/04/2004 1,172.22p 1,265.56p 1,160.00p 1,171.11p 101086016
27/04/2004 1,247.78p 1,257.78p 1,244.44p 1,247.78p 24473058
26/04/2004 1,246.67p 1,253.33p 1,230.00p 1,247.78p 23067846
23/04/2004 1,277.78p 1,282.22p 1,243.33p 1,253.33p 36277884
22/04/2004 1,258.89p 1,276.67p 1,238.89p 1,273.33p 51386008
21/04/2004 1,223.33p 1,262.22p 1,223.33p 1,263.33p 41368332
20/04/2004 1,226.67p 1,232.22p 1,220.00p 1,230.00p 13095162
19/04/2004 1,226.67p 1,226.67p 1,212.22p 1,222.22p 17589320
16/04/2004 1,221.11p 1,228.89p 1,218.89p 1,222.22p 34367224
15/04/2004 1,213.33p 1,224.44p 1,203.33p 1,221.11p 19630018
14/04/2004 1,207.78p 1,221.11p 1,196.67p 1,213.33p 25487226
13/04/2004 1,192.22p 1,268.89p 1,190.00p 1,203.33p 20884324
08/04/2004 1,197.78p 1,207.78p 1,191.11p 1,194.44p 12569553
07/04/2004 1,186.67p 1,200.00p 1,184.44p 1,200.00p 20824488
06/04/2004 1,201.11p 1,240.00p 1,184.44p 1,184.44p 31006776
05/04/2004 1,200.00p 1,200.00p 1,185.56p 1,192.22p 18918306
02/04/2004 1,197.78p 1,236.67p 1,184.44p 1,196.67p 21716988
01/04/2004 1,200.00p 1,208.89p 1,173.33p 1,191.11p 16458713
31/03/2004 1,196.67p 1,203.33p 1,192.22p 1,196.67p 32989872
30/03/2004 1,190.00p 1,198.89p 1,182.22p 1,196.67p 34377284
29/03/2004 1,177.78p 1,188.89p 1,170.00p 1,185.56p 23388554
26/03/2004 1,175.56p 1,184.44p 1,156.67p 1,177.78p 17647568
25/03/2004 1,153.33p 1,210.00p 1,151.11p 1,173.33p 40725136
24/03/2004 1,171.11p 1,172.22p 1,144.44p 1,154.44p 58408232
23/03/2004 1,190.00p 1,230.00p 1,168.89p 1,172.22p 33900612
22/03/2004 1,216.67p 1,247.78p 1,183.33p 1,193.33p 18245452
19/03/2004 1,221.11p 1,222.22p 1,194.44p 1,213.33p 30985662
18/03/2004 1,225.56p 1,247.78p 1,205.56p 1,209.44p 22123926
17/03/2004 1,217.78p 1,231.11p 1,208.33p 1,223.33p 25430018
16/03/2004 1,217.78p 1,230.00p 1,207.22p 1,212.22p 21170456
15/03/2004 1,223.33p 1,233.33p 1,216.11p 1,216.67p 17156652
12/03/2004 1,246.11p 1,250.00p 1,226.67p 1,233.33p 39622712
11/03/2004 1,252.22p 1,261.11p 1,236.11p 1,255.56p 38055492
10/03/2004 1,253.33p 1,267.78p 1,250.56p 1,261.11p 24194446
09/03/2004 1,233.89p 1,253.33p 1,233.89p 1,251.11p 23437896
08/03/2004 1,249.44p 1,249.44p 1,232.78p 1,243.89p 16924820
05/03/2004 1,237.78p 1,243.89p 1,226.67p 1,241.67p 19775598
04/03/2004 1,240.00p 1,241.67p 1,225.56p 1,233.33p 16409353
03/03/2004 1,244.44p 1,245.00p 1,223.33p 1,235.56p 36251832
02/03/2004 1,271.11p 1,271.11p 1,237.78p 1,245.56p 25181306
01/03/2004 1,253.33p 1,262.22p 1,246.67p 1,258.33p 13556704
27/02/2004 1,254.44p 1,261.67p 1,249.44p 1,250.00p 16365564
26/02/2004 1,261.11p 1,261.11p 1,246.11p 1,251.67p 20896372
25/02/2004 1,247.78p 1,260.00p 1,247.78p 1,253.33p 15509684
24/02/2004 1,261.67p 1,269.44p 1,246.67p 1,255.00p 17730654
23/02/2004 1,281.11p 1,295.00p 1,260.56p 1,262.78p 17119124
20/02/2004 1,261.67p 1,283.89p 1,258.89p 1,280.00p 36804000
19/02/2004 1,264.44p 1,272.22p 1,256.11p 1,260.00p 20642036
18/02/2004 1,232.22p 1,269.44p 1,232.22p 1,256.11p 46050684
17/02/2004 1,237.78p 1,245.56p 1,232.78p 1,232.78p 33805136
16/02/2004 1,231.11p 1,241.11p 1,227.78p 1,235.56p 33613876
13/02/2004 1,215.56p 1,246.67p 1,212.22p 1,236.67p 47728444
12/02/2004 1,211.11p 1,242.78p 1,211.11p 1,215.56p 113061728
11/02/2004 1,178.89p 1,184.44p 1,173.33p 1,184.44p 214011536
10/02/2004 1,177.78p 1,181.11p 1,175.56p 1,178.89p 42199840
09/02/2004 1,191.11p 1,192.22p 1,176.67p 1,180.56p 43774956
06/02/2004 1,197.78p 1,205.56p 1,193.33p 1,196.11p 33100356
05/02/2004 1,178.89p 1,204.44p 1,178.33p 1,198.89p 51950108
04/02/2004 1,170.00p 1,187.22p 1,161.67p 1,182.22p 57760996
03/02/2004 1,177.78p 1,177.78p 1,158.33p 1,170.56p 40701840
02/02/2004 1,177.22p 1,177.22p 1,160.00p 1,168.89p 39902512
30/01/2004 1,170.56p 1,180.00p 1,162.22p 1,176.11p 34686192
29/01/2004 1,159.44p 1,177.78p 1,153.89p 1,167.78p 29242046
28/01/2004 1,162.78p 1,170.00p 1,153.33p 1,166.67p 34484908
27/01/2004 1,188.89p 1,192.78p 1,167.22p 1,171.11p 31026516
26/01/2004 1,193.33p 1,199.44p 1,178.89p 1,186.67p 23403312
23/01/2004 1,177.78p 1,193.33p 1,170.00p 1,189.44p 37121020
22/01/2004 1,188.89p 1,190.00p 1,170.56p 1,172.22p 22955224
21/01/2004 1,185.00p 1,193.33p 1,181.67p 1,188.33p 27636908
20/01/2004 1,182.22p 1,192.22p 1,179.44p 1,182.22p 25573752
19/01/2004 1,173.89p 1,181.67p 1,168.33p 1,180.56p 110381784
16/01/2004 1,168.89p 1,180.56p 1,168.89p 1,173.89p 36561924
15/01/2004 1,164.44p 1,175.56p 1,162.22p 1,167.78p 41411840
14/01/2004 1,162.78p 1,168.33p 1,159.44p 1,160.56p 32868118
13/01/2004 1,170.00p 1,175.00p 1,157.22p 1,160.00p 22613572
12/01/2004 1,172.22p 1,177.78p 1,165.00p 1,170.00p 24024244
09/01/2004 1,173.33p 1,183.89p 1,168.33p 1,170.00p 38278836
08/01/2004 1,173.33p 1,192.22p 1,170.00p 1,172.22p 49388152
07/01/2004 1,150.00p 1,155.00p 1,146.11p 1,151.67p 26507482
06/01/2004 1,154.44p 1,155.56p 1,139.44p 1,150.00p 24909622
05/01/2004 1,156.67p 1,161.67p 1,146.11p 1,152.22p 21356858
02/01/2004 1,162.22p 1,162.22p 1,146.67p 1,156.67p 11760564
31/12/2003 1,153.33p 1,161.67p 1,142.22p 1,157.22p 6426791
30/12/2003 1,143.33p 1,159.44p 1,134.44p 1,149.44p 13667804
29/12/2003 1,126.67p 1,142.78p 1,122.78p 1,138.89p 9031189
24/12/2003 1,127.78p 1,141.67p 1,126.67p 1,130.00p 6786816
23/12/2003 1,136.11p 1,136.11p 1,122.78p 1,128.33p 20072694
22/12/2003 1,124.44p 1,132.78p 1,119.44p 1,131.11p 16233571
19/12/2003 1,122.22p 1,131.11p 1,115.56p 1,124.44p 19991682
18/12/2003 1,132.22p 1,132.22p 1,116.67p 1,118.89p 29226144
17/12/2003 1,121.11p 1,136.67p 1,118.89p 1,133.33p 24179494
16/12/2003 1,110.00p 1,123.33p 1,110.00p 1,121.11p 27749674
15/12/2003 1,114.44p 1,116.67p 1,107.78p 1,114.44p 13455920
12/12/2003 1,101.11p 1,106.67p 1,094.44p 1,103.33p 22988300
11/12/2003 1,102.22p 1,105.56p 1,092.22p 1,095.56p 32201478
10/12/2003 1,106.67p 1,111.11p 1,101.11p 1,103.33p 18683504
09/12/2003 1,113.33p 1,116.67p 1,104.44p 1,106.67p 19204254
08/12/2003 1,106.67p 1,111.11p 1,101.11p 1,108.89p 18816040
05/12/2003 1,100.00p 1,112.22p 1,100.00p 1,108.89p 26506124
04/12/2003 1,111.11p 1,115.56p 1,102.22p 1,104.44p 41326888
03/12/2003 1,106.67p 1,120.00p 1,105.56p 1,111.11p 52713936
02/12/2003 1,112.22p 1,126.67p 1,101.11p 1,114.44p 51620784
01/12/2003 1,124.44p 1,133.33p 1,117.78p 1,123.33p 32279202
28/11/2003 1,135.56p 1,136.67p 1,118.89p 1,122.22p 32039354
27/11/2003 1,143.33p 1,145.56p 1,131.11p 1,135.56p 15452518
26/11/2003 1,153.33p 1,158.89p 1,140.00p 1,141.11p 16433044
25/11/2003 1,147.78p 1,156.67p 1,143.33p 1,154.44p 92472048
24/11/2003 1,131.11p 1,147.78p 1,126.67p 1,146.67p 21541242
21/11/2003 1,136.67p 1,137.78p 1,126.67p 1,131.11p 21063474
20/11/2003 1,133.33p 1,137.78p 1,110.00p 1,135.56p 25550148
19/11/2003 1,117.78p 1,132.22p 1,116.67p 1,130.00p 73355328
18/11/2003 1,135.56p 1,136.67p 1,122.22p 1,123.33p 18416652
17/11/2003 1,146.67p 1,147.78p 1,131.11p 1,132.22p 16486136
14/11/2003 1,148.89p 1,154.44p 1,144.44p 1,151.11p 21051094
13/11/2003 1,170.00p 1,172.22p 1,143.33p 1,146.67p 16669953
12/11/2003 1,157.78p 1,163.33p 1,147.78p 1,162.22p 22604844
11/11/2003 1,153.33p 1,158.89p 1,143.33p 1,157.78p 27046202
10/11/2003 1,153.33p 1,157.78p 1,145.56p 1,153.33p 23600240
07/11/2003 1,140.00p 1,153.33p 1,130.00p 1,153.33p 26355460
06/11/2003 1,126.67p 1,135.56p 1,120.00p 1,133.33p 17996562
05/11/2003 1,111.11p 1,130.00p 1,111.11p 1,125.56p 27140520
04/11/2003 1,125.56p 1,134.44p 1,116.67p 1,130.00p 27005428
03/11/2003 1,114.44p 1,125.56p 1,111.11p 1,124.44p 23189958
31/10/2003 1,107.78p 1,116.67p 1,101.11p 1,116.67p 158585536
30/10/2003 1,087.78p 1,108.89p 1,084.44p 1,105.56p 89055184
29/10/2003 1,108.89p 1,110.00p 1,074.44p 1,083.33p 30375946
28/10/2003 1,101.11p 1,108.89p 1,097.78p 1,102.22p 25020668
27/10/2003 1,098.89p 1,105.56p 1,094.44p 1,101.11p 148139680
24/10/2003 1,104.44p 1,104.44p 1,084.44p 1,097.78p 22688752
23/10/2003 1,096.67p 1,111.11p 1,084.44p 1,104.44p 48592552
22/10/2003 1,114.44p 1,117.78p 1,092.22p 1,102.22p 24678634
21/10/2003 1,088.89p 1,115.56p 1,088.89p 1,114.44p 93840424
20/10/2003 1,163.33p 1,170.00p 1,075.56p 1,082.22p 83971760
17/10/2003 1,162.22p 1,165.56p 1,150.00p 1,164.44p 21085420

*Close Price adjusted for both dividends and splits