Unilever (ULVR) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
16/10/2003 1,157.78p 1,166.67p 1,146.67p 1,156.67p 27562632
15/10/2003 1,158.89p 1,170.00p 1,156.67p 1,170.00p 27758748
14/10/2003 1,172.22p 1,172.22p 1,153.33p 1,155.56p 154186496
13/10/2003 1,162.22p 1,178.89p 1,156.67p 1,163.33p 12536727
10/10/2003 1,155.56p 1,172.22p 1,152.22p 1,164.44p 18934618
09/10/2003 1,145.56p 1,163.33p 1,138.89p 1,156.67p 35281532
08/10/2003 1,170.00p 1,171.11p 1,138.89p 1,144.44p 34738284
07/10/2003 1,168.89p 1,173.33p 1,160.00p 1,170.00p 7696269
06/10/2003 1,164.44p 1,168.89p 1,154.44p 1,163.33p 15360007
03/10/2003 1,158.89p 1,173.33p 1,155.56p 1,168.89p 19212942
02/10/2003 1,163.33p 1,163.33p 1,143.33p 1,161.11p 18766502
01/10/2003 1,142.22p 1,157.78p 1,138.89p 1,154.44p 23862142
30/09/2003 1,171.11p 1,178.89p 1,137.78p 1,142.22p 29399022
29/09/2003 1,192.22p 1,202.22p 1,163.33p 1,166.67p 15351244
26/09/2003 1,173.33p 1,178.89p 1,163.33p 1,175.56p 18624232
25/09/2003 1,177.78p 1,183.33p 1,168.89p 1,177.78p 21763080
24/09/2003 1,172.22p 1,188.89p 1,172.22p 1,182.22p 86217856
23/09/2003 1,186.67p 1,190.00p 1,166.67p 1,168.89p 25132492
22/09/2003 1,178.89p 1,190.00p 1,174.44p 1,185.56p 18499618
19/09/2003 1,214.44p 1,215.56p 1,183.33p 1,187.78p 34283684
18/09/2003 1,200.00p 1,213.33p 1,200.00p 1,212.22p 23130856
17/09/2003 1,211.11p 1,216.67p 1,202.22p 1,207.78p 19559714
16/09/2003 1,200.00p 1,206.67p 1,197.78p 1,203.33p 16487242
15/09/2003 1,191.11p 1,204.44p 1,187.78p 1,203.33p 20833678
12/09/2003 1,191.11p 1,193.33p 1,178.89p 1,192.22p 19631506
11/09/2003 1,162.22p 1,190.00p 1,162.22p 1,185.56p 25728124
10/09/2003 1,160.00p 1,173.33p 1,155.56p 1,167.78p 29948058
09/09/2003 1,176.67p 1,183.33p 1,155.56p 1,157.78p 21630746
08/09/2003 1,156.67p 1,174.44p 1,154.44p 1,168.89p 15842613
05/09/2003 1,162.22p 1,167.78p 1,146.67p 1,157.78p 159020336
04/09/2003 1,154.44p 1,158.89p 1,145.56p 1,158.89p 38127268
03/09/2003 1,153.33p 1,161.11p 1,146.67p 1,152.22p 34770144
02/09/2003 1,151.11p 1,157.78p 1,136.67p 1,141.11p 17212308
01/09/2003 1,111.11p 1,158.89p 1,110.00p 1,153.33p 17042394
29/08/2003 1,145.56p 1,147.78p 1,135.56p 1,143.33p 23120346
28/08/2003 1,151.11p 1,154.44p 1,125.56p 1,131.11p 20576584
27/08/2003 1,146.67p 1,153.33p 1,143.33p 1,152.22p 18582776
26/08/2003 1,153.33p 1,170.00p 1,143.33p 1,147.78p 23545506
22/08/2003 1,148.89p 1,170.00p 1,148.89p 1,165.56p 17426554
21/08/2003 1,147.78p 1,157.78p 1,145.56p 1,154.44p 20526588
20/08/2003 1,156.67p 1,166.67p 1,143.33p 1,148.89p 27012648
19/08/2003 1,172.22p 1,172.22p 1,144.44p 1,155.56p 92239912
18/08/2003 1,183.33p 1,183.33p 1,165.56p 1,168.89p 21004540
15/08/2003 1,164.44p 1,183.33p 1,162.22p 1,176.67p 12748633
14/08/2003 1,155.56p 1,166.67p 1,150.00p 1,164.44p 15805382
13/08/2003 1,153.33p 1,164.44p 1,145.56p 1,150.00p 13517164
12/08/2003 1,160.00p 1,161.11p 1,146.67p 1,157.78p 22978286
11/08/2003 1,166.67p 1,167.78p 1,150.00p 1,160.00p 14020420
08/08/2003 1,133.33p 1,165.56p 1,127.78p 1,165.56p 26331426
07/08/2003 1,132.22p 1,143.33p 1,122.22p 1,135.56p 18661738
06/08/2003 1,115.56p 1,131.11p 1,113.33p 1,128.89p 18140526
05/08/2003 1,133.33p 1,137.78p 1,112.22p 1,123.33p 18994258
04/08/2003 1,123.33p 1,140.00p 1,117.78p 1,124.44p 13277529
01/08/2003 1,134.44p 1,137.78p 1,115.56p 1,123.33p 16308820
31/07/2003 1,141.11p 1,142.22p 1,126.67p 1,134.44p 31223434
30/07/2003 1,120.00p 1,143.33p 1,116.67p 1,137.78p 42903312
29/07/2003 1,130.00p 1,137.78p 1,116.67p 1,120.00p 27446218
28/07/2003 1,143.33p 1,147.78p 1,122.22p 1,128.89p 18020642
25/07/2003 1,135.56p 1,153.33p 1,130.00p 1,135.56p 26296136
24/07/2003 1,150.00p 1,154.44p 1,135.56p 1,141.11p 18859202
23/07/2003 1,135.56p 1,151.11p 1,134.44p 1,146.67p 19007604
22/07/2003 1,120.00p 1,135.56p 1,113.33p 1,135.56p 20027660
21/07/2003 1,126.67p 1,130.00p 1,112.22p 1,120.00p 20862574
18/07/2003 1,097.78p 1,121.11p 1,096.67p 1,118.89p 32452258
17/07/2003 1,088.89p 1,102.22p 1,084.44p 1,096.67p 29377760
16/07/2003 1,091.11p 1,098.89p 1,086.67p 1,094.44p 46092880
15/07/2003 1,093.33p 1,104.44p 1,081.11p 1,086.67p 36514796
14/07/2003 1,088.89p 1,097.78p 1,082.22p 1,094.44p 40360564
11/07/2003 1,078.89p 1,086.67p 1,070.00p 1,083.33p 24728012
10/07/2003 1,080.00p 1,094.44p 1,078.89p 1,082.22p 54292476
09/07/2003 1,080.00p 1,093.33p 1,077.78p 1,080.00p 33516458
08/07/2003 1,080.00p 1,095.56p 1,073.33p 1,078.89p 33458120
07/07/2003 1,068.89p 1,087.78p 1,067.78p 1,078.89p 33118108
04/07/2003 1,062.22p 1,065.56p 1,054.44p 1,061.11p 23642742
03/07/2003 1,075.56p 1,078.89p 1,052.22p 1,062.22p 34702744
02/07/2003 1,066.67p 1,073.33p 1,060.00p 1,071.11p 17930422
01/07/2003 1,080.00p 1,084.44p 1,050.00p 1,055.56p 31358042
30/06/2003 1,078.89p 1,096.67p 1,072.22p 1,072.22p 21806548
27/06/2003 1,075.56p 1,093.33p 1,075.56p 1,084.44p 38968412
26/06/2003 1,082.22p 1,093.33p 1,073.33p 1,077.78p 31021564
25/06/2003 1,075.56p 1,091.11p 1,075.56p 1,091.11p 62679424
24/06/2003 1,100.00p 1,100.00p 1,052.22p 1,068.89p 150944224
23/06/2003 1,228.89p 1,235.56p 1,100.00p 1,102.22p 151955632
20/06/2003 1,212.22p 1,246.67p 1,207.78p 1,238.89p 47688864
19/06/2003 1,226.67p 1,231.11p 1,212.22p 1,212.22p 34629844
18/06/2003 1,206.67p 1,224.44p 1,192.22p 1,222.22p 49265984
17/06/2003 1,230.00p 1,238.89p 1,202.22p 1,206.67p 40732320
16/06/2003 1,220.00p 1,232.22p 1,215.56p 1,218.89p 25576066
13/06/2003 1,232.22p 1,235.56p 1,215.56p 1,215.56p 17898298
12/06/2003 1,245.56p 1,265.56p 1,225.56p 1,228.89p 33885536
11/06/2003 1,220.00p 1,250.00p 1,212.22p 1,245.56p 25020962
10/06/2003 1,235.56p 1,238.89p 1,205.56p 1,215.56p 32417576
09/06/2003 1,240.00p 1,248.89p 1,221.11p 1,235.56p 45155848
06/06/2003 1,244.44p 1,252.22p 1,237.78p 1,245.56p 35270388
05/06/2003 1,246.67p 1,254.44p 1,230.00p 1,242.22p 24857340
04/06/2003 1,232.22p 1,251.11p 1,232.22p 1,244.44p 29250284
03/06/2003 1,238.89p 1,248.89p 1,227.78p 1,230.00p 31289686
02/06/2003 1,221.11p 1,245.56p 1,221.11p 1,244.44p 22136274
30/05/2003 1,230.00p 1,234.44p 1,208.89p 1,208.89p 33974356
29/05/2003 1,246.67p 1,256.67p 1,230.00p 1,237.78p 16094324
28/05/2003 1,248.89p 1,255.56p 1,235.56p 1,247.78p 16294300
27/05/2003 1,226.67p 1,248.89p 1,225.56p 1,243.33p 25309834
23/05/2003 1,227.78p 1,237.78p 1,217.78p 1,225.56p 24656560
22/05/2003 1,251.11p 1,251.11p 1,220.00p 1,220.00p 25611700
21/05/2003 1,242.22p 1,254.44p 1,226.67p 1,246.67p 21296434
20/05/2003 1,220.00p 1,251.11p 1,212.22p 1,248.89p 34823404
19/05/2003 1,215.56p 1,232.22p 1,202.22p 1,222.22p 52525772
16/05/2003 1,235.56p 1,235.56p 1,203.33p 1,205.56p 66378576
15/05/2003 1,260.00p 1,260.00p 1,226.67p 1,226.67p 31686202
14/05/2003 1,273.33p 1,280.00p 1,245.56p 1,251.11p 32595538
13/05/2003 1,300.00p 1,308.89p 1,293.33p 1,298.89p 25682358
12/05/2003 1,291.11p 1,306.67p 1,288.89p 1,303.33p 27058166
09/05/2003 1,293.33p 1,293.33p 1,275.56p 1,282.22p 19816224
08/05/2003 1,267.78p 1,292.22p 1,267.78p 1,285.56p 28635954
07/05/2003 1,277.78p 1,291.11p 1,265.56p 1,275.56p 40259512
06/05/2003 1,253.33p 1,290.00p 1,244.44p 1,275.56p 57936692
02/05/2003 1,277.78p 1,280.00p 1,227.78p 1,234.44p 156170784
01/05/2003 1,366.67p 1,371.11p 1,340.00p 1,348.89p 12916449
30/04/2003 1,346.67p 1,384.44p 1,338.89p 1,366.67p 23346264
29/04/2003 1,374.44p 1,374.44p 1,302.22p 1,342.22p 21358492
28/04/2003 1,331.11p 1,366.67p 1,331.11p 1,366.67p 15339300
25/04/2003 1,333.33p 1,364.44p 1,328.89p 1,338.89p 14408927
24/04/2003 1,350.00p 1,376.67p 1,325.56p 1,326.67p 22194266
23/04/2003 1,386.67p 1,398.89p 1,341.11p 1,357.78p 33816732
22/04/2003 1,400.00p 1,400.00p 1,365.56p 1,378.89p 18154248
17/04/2003 1,372.22p 1,390.00p 1,362.22p 1,390.00p 20350388
16/04/2003 1,405.56p 1,414.44p 1,370.00p 1,373.33p 26796760
15/04/2003 1,384.44p 1,397.78p 1,383.33p 1,395.56p 22128098
14/04/2003 1,366.67p 1,381.11p 1,350.00p 1,375.56p 16023898
11/04/2003 1,365.56p 1,382.22p 1,358.89p 1,364.44p 15284064
10/04/2003 1,366.67p 1,378.89p 1,358.89p 1,361.11p 16505862
09/04/2003 1,366.67p 1,391.11p 1,358.89p 1,376.67p 36726908
08/04/2003 1,351.11p 1,381.11p 1,351.11p 1,368.89p 53282352
07/04/2003 1,353.33p 1,388.89p 1,346.67p 1,368.89p 33497792
04/04/2003 1,313.33p 1,351.11p 1,313.33p 1,344.44p 50038008
03/04/2003 1,344.44p 1,356.67p 1,315.56p 1,320.00p 40568864
02/04/2003 1,322.22p 1,354.44p 1,322.22p 1,347.78p 43074152
01/04/2003 1,311.11p 1,332.22p 1,301.11p 1,332.22p 29151052
31/03/2003 1,311.11p 1,316.67p 1,288.89p 1,302.22p 26977682
28/03/2003 1,316.67p 1,333.33p 1,315.56p 1,324.44p 25953668
27/03/2003 1,311.11p 1,321.11p 1,304.44p 1,313.33p 27522944
26/03/2003 1,300.00p 1,324.44p 1,276.67p 1,320.00p 27748874
25/03/2003 1,243.33p 1,305.56p 1,232.22p 1,300.00p 21874814
24/03/2003 1,326.67p 1,326.67p 1,243.33p 1,251.11p 38086632
21/03/2003 1,300.00p 1,331.11p 1,293.33p 1,331.11p 23230598
20/03/2003 1,280.00p 1,302.22p 1,271.11p 1,294.44p 18838544
19/03/2003 1,271.11p 1,306.67p 1,258.89p 1,284.44p 43630912
18/03/2003 1,266.67p 1,300.00p 1,260.00p 1,273.33p 45769332
17/03/2003 1,198.89p 1,271.11p 1,183.33p 1,262.22p 23250226
14/03/2003 1,200.00p 1,222.22p 1,156.67p 1,218.89p 41996148
13/03/2003 1,136.67p 1,195.56p 1,131.11p 1,194.44p 28007578
12/03/2003 1,180.00p 1,183.33p 1,118.89p 1,124.44p 42135796
11/03/2003 1,171.11p 1,181.11p 1,158.89p 1,180.00p 33687188
10/03/2003 1,195.56p 1,205.56p 1,162.22p 1,173.33p 27079062
07/03/2003 1,223.33p 1,234.44p 1,167.78p 1,191.11p 43787280
06/03/2003 1,238.89p 1,244.44p 1,223.33p 1,232.22p 19048286
05/03/2003 1,253.33p 1,253.33p 1,233.33p 1,233.33p 17719668
04/03/2003 1,251.11p 1,271.11p 1,237.78p 1,246.67p 17638846
03/03/2003 1,248.89p 1,266.67p 1,234.44p 1,242.22p 16487898
28/02/2003 1,226.67p 1,257.78p 1,215.56p 1,257.78p 18231380
27/02/2003 1,225.56p 1,238.89p 1,206.67p 1,226.67p 31284922
26/02/2003 1,222.22p 1,232.22p 1,205.56p 1,225.56p 31541038
25/02/2003 1,221.11p 1,227.78p 1,196.67p 1,214.44p 25728856
24/02/2003 1,228.89p 1,258.89p 1,228.89p 1,231.11p 20662698
21/02/2003 1,203.33p 1,243.33p 1,203.33p 1,238.89p 24744568
20/02/2003 1,211.11p 1,225.56p 1,201.11p 1,211.11p 18487406
19/02/2003 1,231.11p 1,235.56p 1,203.33p 1,206.67p 39008268
18/02/2003 1,228.89p 1,250.00p 1,218.89p 1,237.78p 25103058
17/02/2003 1,215.56p 1,230.00p 1,201.11p 1,230.00p 23966264
14/02/2003 1,168.89p 1,223.33p 1,168.89p 1,196.67p 37355956
13/02/2003 1,134.44p 1,186.67p 1,124.44p 1,157.78p 67752328
12/02/2003 1,142.22p 1,144.44p 1,125.56p 1,134.44p 19188126
11/02/2003 1,120.00p 1,151.11p 1,120.00p 1,147.78p 21362822
10/02/2003 1,137.78p 1,141.11p 1,116.67p 1,121.11p 19944648
07/02/2003 1,146.67p 1,151.11p 1,126.67p 1,136.67p 26644694
06/02/2003 1,157.78p 1,164.44p 1,127.78p 1,144.44p 28545236
05/02/2003 1,153.33p 1,171.11p 1,138.89p 1,171.11p 18077280
04/02/2003 1,173.33p 1,180.00p 1,142.22p 1,142.22p 21204954
03/02/2003 1,190.00p 1,213.33p 1,170.00p 1,185.56p 28799520
31/01/2003 1,154.44p 1,188.89p 1,132.22p 1,175.56p 30801478
30/01/2003 1,153.33p 1,177.78p 1,153.33p 1,175.56p 27969420
29/01/2003 1,184.44p 1,187.78p 1,140.00p 1,146.67p 28824518
28/01/2003 1,184.44p 1,204.44p 1,174.44p 1,186.67p 43244392
27/01/2003 1,193.33p 1,204.44p 1,166.67p 1,176.67p 66768712
24/01/2003 1,176.67p 1,221.11p 1,156.67p 1,186.67p 60342004
23/01/2003 1,211.11p 1,214.44p 1,167.78p 1,167.78p 23462768
22/01/2003 1,230.00p 1,234.44p 1,194.44p 1,205.56p 25968406
21/01/2003 1,253.33p 1,253.33p 1,224.44p 1,230.00p 26477188
20/01/2003 1,257.78p 1,266.67p 1,234.44p 1,244.44p 14132211
17/01/2003 1,281.11p 1,284.44p 1,253.33p 1,255.56p 36839084
16/01/2003 1,286.67p 1,295.56p 1,271.11p 1,283.33p 18995356
15/01/2003 1,315.56p 1,324.44p 1,284.44p 1,284.44p 27628658
14/01/2003 1,322.22p 1,331.11p 1,306.67p 1,315.56p 13891549
13/01/2003 1,321.11p 1,333.33p 1,315.56p 1,322.22p 12732504
10/01/2003 1,315.56p 1,322.22p 1,301.11p 1,316.67p 11847798
09/01/2003 1,312.22p 1,328.89p 1,302.22p 1,322.22p 10997024
08/01/2003 1,311.11p 1,328.89p 1,306.67p 1,317.78p 18509206
07/01/2003 1,315.56p 1,321.11p 1,302.22p 1,315.56p 13111333
06/01/2003 1,326.67p 1,332.22p 1,310.00p 1,318.89p 11191931
03/01/2003 1,340.00p 1,347.78p 1,312.22p 1,325.56p 13409349

*Close Price adjusted for both dividends and splits