Unilever (ULVR) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
02/01/2003 1,315.56p 1,344.44p 1,282.22p 1,344.44p 23795794
31/12/2002 1,307.78p 1,322.22p 1,293.33p 1,313.33p 3321087
30/12/2002 1,282.22p 1,312.22p 1,241.11p 1,312.22p 9246831
27/12/2002 1,300.00p 1,304.44p 1,200.00p 1,275.56p 5895122
24/12/2002 1,295.56p 1,308.89p 1,253.33p 1,308.89p 2823524
23/12/2002 1,297.78p 1,305.56p 1,256.67p 1,305.56p 13089253
20/12/2002 1,280.00p 1,297.78p 1,253.33p 1,297.78p 16660924
19/12/2002 1,248.89p 1,284.44p 1,240.00p 1,275.56p 38232464
18/12/2002 1,282.22p 1,297.78p 1,240.00p 1,248.89p 36103956
17/12/2002 1,311.11p 1,321.11p 1,276.67p 1,282.22p 36317988
16/12/2002 1,276.67p 1,321.11p 1,244.44p 1,317.78p 32447796
13/12/2002 1,304.44p 1,304.44p 1,241.11p 1,278.89p 33177246
12/12/2002 1,306.67p 1,322.22p 1,292.22p 1,300.00p 29700298
11/12/2002 1,271.11p 1,296.67p 1,268.89p 1,295.56p 39320732
10/12/2002 1,270.00p 1,280.00p 1,261.11p 1,267.78p 31559006
09/12/2002 1,297.78p 1,304.44p 1,264.44p 1,264.44p 11737676
06/12/2002 1,285.56p 1,302.22p 1,261.11p 1,286.67p 16366847
05/12/2002 1,288.89p 1,310.00p 1,278.89p 1,286.67p 28405654
04/12/2002 1,260.00p 1,291.11p 1,252.22p 1,282.22p 29535598
03/12/2002 1,268.89p 1,274.44p 1,243.33p 1,255.56p 29796764
02/12/2002 1,276.67p 1,287.78p 1,254.44p 1,262.22p 19876856
29/11/2002 1,286.67p 1,303.33p 1,268.89p 1,272.22p 21694056
28/11/2002 1,291.11p 1,323.33p 1,291.11p 1,293.33p 22416352
27/11/2002 1,293.33p 1,306.67p 1,287.78p 1,295.56p 27300444
26/11/2002 1,308.89p 1,310.00p 1,286.67p 1,286.67p 20357628
25/11/2002 1,355.56p 1,356.67p 1,302.22p 1,304.44p 26854738
22/11/2002 1,337.78p 1,358.89p 1,324.44p 1,347.78p 22276648
21/11/2002 1,324.44p 1,347.78p 1,323.33p 1,336.67p 27121314
20/11/2002 1,334.44p 1,340.00p 1,314.44p 1,316.67p 17208596
19/11/2002 1,337.78p 1,338.89p 1,325.56p 1,332.22p 26249646
18/11/2002 1,362.22p 1,374.44p 1,332.22p 1,334.44p 23434444
15/11/2002 1,363.33p 1,370.00p 1,343.33p 1,358.89p 26997638
14/11/2002 1,336.67p 1,358.89p 1,333.33p 1,348.89p 29040932
13/11/2002 1,364.44p 1,365.56p 1,331.11p 1,336.67p 23723464
12/11/2002 1,368.89p 1,392.22p 1,360.00p 1,373.33p 25752854
11/11/2002 1,366.67p 1,386.67p 1,354.44p 1,380.00p 12964747
08/11/2002 1,373.33p 1,388.89p 1,366.67p 1,366.67p 22902774
07/11/2002 1,385.56p 1,393.33p 1,372.22p 1,386.67p 17574600
06/11/2002 1,395.56p 1,396.67p 1,382.22p 1,391.11p 32933308
05/11/2002 1,404.44p 1,410.00p 1,385.56p 1,401.11p 21046816
04/11/2002 1,413.33p 1,430.00p 1,398.89p 1,406.67p 16393320
01/11/2002 1,395.56p 1,414.44p 1,383.33p 1,398.89p 32557478
31/10/2002 1,366.67p 1,406.67p 1,360.00p 1,403.33p 30055164
30/10/2002 1,353.33p 1,366.67p 1,321.11p 1,366.67p 41262440
29/10/2002 1,298.89p 1,326.67p 1,284.44p 1,284.44p 29492216
28/10/2002 1,331.11p 1,343.33p 1,304.44p 1,318.89p 15894224
25/10/2002 1,321.11p 1,332.22p 1,297.78p 1,311.11p 17858598
24/10/2002 1,328.89p 1,356.67p 1,327.78p 1,341.11p 13090784
23/10/2002 1,361.11p 1,370.00p 1,322.22p 1,328.89p 22692036
22/10/2002 1,344.44p 1,374.44p 1,344.44p 1,361.11p 15656816
21/10/2002 1,322.22p 1,345.56p 1,304.44p 1,343.33p 14592613
18/10/2002 1,335.56p 1,354.44p 1,290.00p 1,324.44p 26842672
17/10/2002 1,342.22p 1,374.44p 1,317.78p 1,331.11p 35186492
16/10/2002 1,346.67p 1,365.56p 1,340.00p 1,342.22p 34232388
15/10/2002 1,311.11p 1,354.44p 1,311.11p 1,352.22p 18390542
14/10/2002 1,300.00p 1,334.44p 1,300.00p 1,312.22p 18381254
11/10/2002 1,296.67p 1,313.33p 1,288.89p 1,306.67p 32625358
10/10/2002 1,280.00p 1,304.44p 1,267.78p 1,294.44p 28168802
09/10/2002 1,316.67p 1,331.11p 1,282.22p 1,288.89p 36327696
08/10/2002 1,337.78p 1,351.11p 1,311.11p 1,316.67p 34794304
07/10/2002 1,320.00p 1,338.89p 1,308.89p 1,330.00p 25139768
04/10/2002 1,338.89p 1,353.33p 1,326.67p 1,335.56p 41695024
03/10/2002 1,328.89p 1,351.11p 1,314.44p 1,340.00p 53046000
02/10/2002 1,326.67p 1,337.78p 1,316.67p 1,328.89p 55690136
01/10/2002 1,280.00p 1,313.33p 1,276.67p 1,308.89p 22125700
30/09/2002 1,300.00p 1,300.00p 1,227.78p 1,282.22p 25318642
27/09/2002 1,306.67p 1,323.33p 1,233.33p 1,308.89p 56525216
26/09/2002 1,297.78p 1,325.56p 1,297.78p 1,311.11p 73633664
25/09/2002 1,303.33p 1,325.56p 1,285.56p 1,297.78p 47586560
24/09/2002 1,308.89p 1,326.67p 1,292.22p 1,300.00p 57018520
23/09/2002 1,254.44p 1,298.89p 1,231.11p 1,291.11p 57754240
20/09/2002 1,275.56p 1,447.78p 1,174.44p 1,262.22p 90150344
19/09/2002 1,277.78p 1,287.78p 1,247.78p 1,271.11p 36163324
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

*Close Price adjusted for both dividends and splits