Unilever (ULVR) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
10/01/2002 1,213.33p 1,213.33p 1,213.33p 1,213.33p 20901172
09/01/2002 1,228.89p 1,228.89p 1,228.89p 1,228.89p 18099188
08/01/2002 1,221.11p 1,221.11p 1,221.11p 1,221.11p 23972520
07/01/2002 1,228.89p 1,228.89p 1,228.89p 1,228.89p 18921628
04/01/2002 1,240.00p 1,240.00p 1,240.00p 1,240.00p 18129646
03/01/2002 1,253.33p 1,253.33p 1,253.33p 1,253.33p 17096268
02/01/2002 1,262.22p 1,262.22p 1,262.22p 1,262.22p 12601167
01/01/2002 1,253.33p 1,253.33p 1,253.33p 1,253.33p 0
31/12/2001 1,253.33p 1,253.33p 1,253.33p 1,253.33p 3109618
28/12/2001 1,271.11p 1,271.11p 1,271.11p 1,271.11p 6698516
27/12/2001 1,273.33p 1,273.33p 1,273.33p 1,273.33p 4926406
26/12/2001 1,253.33p 1,253.33p 1,253.33p 1,253.33p 0
25/12/2001 1,253.33p 1,253.33p 1,253.33p 1,253.33p 0
24/12/2001 1,253.33p 1,253.33p 1,253.33p 1,253.33p 1321238
21/12/2001 1,262.22p 1,262.22p 1,262.22p 1,262.22p 21600676
20/12/2001 1,236.67p 1,236.67p 1,236.67p 1,236.67p 24476702
19/12/2001 1,224.44p 1,224.44p 1,224.44p 1,224.44p 21856400
18/12/2001 1,216.67p 1,216.67p 1,216.67p 1,216.67p 25403820
17/12/2001 1,211.11p 1,211.11p 1,211.11p 1,211.11p 21837096
14/12/2001 1,191.11p 1,191.11p 1,191.11p 1,191.11p 14862964
13/12/2001 1,200.00p 1,200.00p 1,200.00p 1,200.00p 21299622
12/12/2001 1,194.44p 1,194.44p 1,194.44p 1,194.44p 43585444
11/12/2001 1,171.11p 1,171.11p 1,171.11p 1,171.11p 35182688
10/12/2001 1,175.56p 1,175.56p 1,175.56p 1,175.56p 22067714
07/12/2001 1,180.00p 1,180.00p 1,180.00p 1,180.00p 25115660
06/12/2001 1,226.67p 1,226.67p 1,226.67p 1,226.67p 33106722
05/12/2001 1,231.11p 1,231.11p 1,231.11p 1,231.11p 25612854
04/12/2001 1,227.78p 1,227.78p 1,227.78p 1,227.78p 26474722
03/12/2001 1,248.89p 1,248.89p 1,248.89p 1,248.89p 18229014
30/11/2001 1,258.89p 1,258.89p 1,258.89p 1,258.89p 13558716
29/11/2001 1,240.00p 1,240.00p 1,240.00p 1,240.00p 17845000
28/11/2001 1,220.00p 1,220.00p 1,220.00p 1,220.00p 16075024
27/11/2001 1,244.44p 1,244.44p 1,244.44p 1,244.44p 28438656
26/11/2001 1,255.56p 1,255.56p 1,255.56p 1,255.56p 17179186
23/11/2001 1,240.00p 1,240.00p 1,240.00p 1,240.00p 17501426
22/11/2001 1,246.67p 1,246.67p 1,246.67p 1,246.67p 31501748
21/11/2001 1,236.67p 1,236.67p 1,236.67p 1,236.67p 47743928
20/11/2001 1,226.67p 1,226.67p 1,226.67p 1,226.67p 70743728
19/11/2001 1,233.33p 1,233.33p 1,233.33p 1,233.33p 31104604
16/11/2001 1,211.11p 1,211.11p 1,211.11p 1,211.11p 30775794
15/11/2001 1,186.67p 1,186.67p 1,186.67p 1,186.67p 28558582
14/11/2001 1,175.56p 1,175.56p 1,175.56p 1,175.56p 30011522
13/11/2001 1,181.11p 1,181.11p 1,181.11p 1,181.11p 19574896
12/11/2001 1,162.22p 1,162.22p 1,162.22p 1,162.22p 14172369
09/11/2001 1,180.00p 1,180.00p 1,180.00p 1,180.00p 12221591
08/11/2001 1,195.56p 1,195.56p 1,195.56p 1,195.56p 25957062
07/11/2001 1,164.44p 1,164.44p 1,164.44p 1,164.44p 16429771
06/11/2001 1,164.44p 1,164.44p 1,164.44p 1,164.44p 15919987
05/11/2001 1,164.44p 1,164.44p 1,164.44p 1,164.44p 21474768
02/11/2001 1,140.00p 1,140.00p 1,140.00p 1,140.00p 41239928
01/11/2001 1,113.33p 1,113.33p 1,113.33p 1,113.33p 20296466
31/10/2001 1,110.00p 1,110.00p 1,110.00p 1,110.00p 22794924
30/10/2001 1,076.67p 1,076.67p 1,076.67p 1,076.67p 20853132
29/10/2001 1,090.00p 1,090.00p 1,090.00p 1,090.00p 18609058
26/10/2001 1,120.00p 1,120.00p 1,120.00p 1,120.00p 32622624
25/10/2001 1,085.56p 1,085.56p 1,085.56p 1,085.56p 35164324
24/10/2001 1,098.89p 1,098.89p 1,098.89p 1,098.89p 18568120
23/10/2001 1,113.33p 1,113.33p 1,113.33p 1,113.33p 13616716
22/10/2001 1,124.44p 1,124.44p 1,124.44p 1,124.44p 10321609
19/10/2001 1,111.11p 1,111.11p 1,111.11p 1,111.11p 25051696
18/10/2001 1,100.00p 1,100.00p 1,100.00p 1,100.00p 23632322
17/10/2001 1,100.00p 1,100.00p 1,100.00p 1,100.00p 33783224
16/10/2001 1,102.22p 1,102.22p 1,102.22p 1,102.22p 58414268
15/10/2001 1,130.00p 1,130.00p 1,130.00p 1,130.00p 24695834
12/10/2001 1,141.11p 1,141.11p 1,141.11p 1,141.11p 51714472
11/10/2001 1,141.11p 1,141.11p 1,141.11p 1,141.11p 46656080
10/10/2001 1,183.33p 1,183.33p 1,183.33p 1,183.33p 17588124
09/10/2001 1,166.67p 1,166.67p 1,166.67p 1,166.67p 18048018
08/10/2001 1,155.56p 1,155.56p 1,155.56p 1,155.56p 18972342
05/10/2001 1,166.67p 1,166.67p 1,166.67p 1,166.67p 29586140
04/10/2001 1,136.67p 1,136.67p 1,136.67p 1,136.67p 37091224
03/10/2001 1,144.44p 1,144.44p 1,144.44p 1,144.44p 39295208
02/10/2001 1,127.78p 1,127.78p 1,127.78p 1,127.78p 25814692
01/10/2001 1,091.11p 1,091.11p 1,091.11p 1,091.11p 42009172
28/09/2001 1,147.78p 1,147.78p 1,147.78p 1,147.78p 17580816
27/09/2001 1,111.11p 1,111.11p 1,111.11p 1,111.11p 30331946
26/09/2001 1,096.67p 1,096.67p 1,096.67p 1,096.67p 42893680
25/09/2001 1,065.56p 1,065.56p 1,065.56p 1,065.56p 104563128
24/09/2001 1,124.44p 1,124.44p 1,124.44p 1,124.44p 36371388
21/09/2001 1,180.00p 1,180.00p 1,180.00p 1,180.00p 43731512
20/09/2001 1,202.22p 1,202.22p 1,202.22p 1,202.22p 48889544
19/09/2001 1,242.22p 1,242.22p 1,242.22p 1,242.22p 30224140
18/09/2001 1,255.56p 1,255.56p 1,255.56p 1,255.56p 19149658
17/09/2001 1,264.44p 1,264.44p 1,264.44p 1,264.44p 39582736
14/09/2001 1,217.78p 1,217.78p 1,217.78p 1,217.78p 24402532
13/09/2001 1,261.11p 1,261.11p 1,261.11p 1,261.11p 19381758
12/09/2001 1,211.11p 1,211.11p 1,211.11p 1,211.11p 18334688
11/09/2001 1,188.89p 1,188.89p 1,188.89p 1,188.89p 26805564
10/09/2001 1,237.78p 1,237.78p 1,237.78p 1,237.78p 18836066
07/09/2001 1,248.89p 1,248.89p 1,248.89p 1,248.89p 33171328
06/09/2001 1,277.78p 1,277.78p 1,277.78p 1,277.78p 18108420
05/09/2001 1,278.89p 1,278.89p 1,278.89p 1,278.89p 17734664
04/09/2001 1,288.89p 1,288.89p 1,288.89p 1,288.89p 28108944
03/09/2001 1,283.33p 1,283.33p 1,283.33p 1,283.33p 13304113
31/08/2001 1,306.67p 1,306.67p 1,306.67p 1,306.67p 20149778
30/08/2001 1,287.78p 1,287.78p 1,287.78p 1,287.78p 26259908
29/08/2001 1,297.78p 1,297.78p 1,297.78p 1,297.78p 27101008
28/08/2001 1,335.56p 1,335.56p 1,335.56p 1,335.56p 31835560
27/08/2001 1,347.78p 1,347.78p 1,347.78p 1,347.78p 0
24/08/2001 1,347.78p 1,347.78p 1,347.78p 1,347.78p 32071948
23/08/2001 1,322.22p 1,322.22p 1,322.22p 1,322.22p 49232712
22/08/2001 1,316.67p 1,316.67p 1,316.67p 1,316.67p 36725536
21/08/2001 1,322.22p 1,322.22p 1,322.22p 1,322.22p 22274252
20/08/2001 1,318.89p 1,318.89p 1,318.89p 1,318.89p 39591192
17/08/2001 1,320.00p 1,320.00p 1,320.00p 1,320.00p 24007120
16/08/2001 1,333.33p 1,333.33p 1,333.33p 1,333.33p 21908732
15/08/2001 1,323.33p 1,323.33p 1,323.33p 1,323.33p 12385527
14/08/2001 1,325.56p 1,325.56p 1,325.56p 1,325.56p 21598342
13/08/2001 1,328.89p 1,328.89p 1,328.89p 1,328.89p 22197296
10/08/2001 1,328.89p 1,328.89p 1,328.89p 1,328.89p 16905320
09/08/2001 1,307.78p 1,307.78p 1,307.78p 1,307.78p 25015766
08/08/2001 1,311.11p 1,311.11p 1,311.11p 1,311.11p 19672826
07/08/2001 1,310.00p 1,310.00p 1,310.00p 1,310.00p 39912880
06/08/2001 1,304.44p 1,304.44p 1,304.44p 1,304.44p 24877540
03/08/2001 1,321.11p 1,321.11p 1,321.11p 1,321.11p 29363748
02/08/2001 1,333.33p 1,333.33p 1,333.33p 1,333.33p 20751666
01/08/2001 1,332.22p 1,332.22p 1,332.22p 1,332.22p 15581958
31/07/2001 1,331.11p 1,331.11p 1,331.11p 1,331.11p 16365958
30/07/2001 1,312.22p 1,312.22p 1,312.22p 1,312.22p 13532767
27/07/2001 1,296.67p 1,296.67p 1,296.67p 1,296.67p 13965704
26/07/2001 1,304.44p 1,304.44p 1,304.44p 1,304.44p 23501496
25/07/2001 1,313.33p 1,313.33p 1,313.33p 1,313.33p 34938008
24/07/2001 1,313.33p 1,313.33p 1,313.33p 1,313.33p 28644456
23/07/2001 1,322.22p 1,322.22p 1,322.22p 1,322.22p 16807122
20/07/2001 1,313.33p 1,313.33p 1,313.33p 1,313.33p 16876482
19/07/2001 1,333.33p 1,333.33p 1,333.33p 1,333.33p 24996748
18/07/2001 1,317.78p 1,317.78p 1,317.78p 1,317.78p 18878764
17/07/2001 1,315.56p 1,315.56p 1,315.56p 1,315.56p 19379186
16/07/2001 1,311.11p 1,311.11p 1,311.11p 1,311.11p 9534593
13/07/2001 1,300.00p 1,300.00p 1,300.00p 1,300.00p 33744024
12/07/2001 1,311.11p 1,311.11p 1,311.11p 1,311.11p 27207414
11/07/2001 1,333.33p 1,333.33p 1,333.33p 1,333.33p 15350138
10/07/2001 1,340.00p 1,340.00p 1,340.00p 1,340.00p 15960767
09/07/2001 1,355.56p 1,355.56p 1,355.56p 1,355.56p 24119292
06/07/2001 1,333.33p 1,333.33p 1,333.33p 1,333.33p 13442540
05/07/2001 1,317.78p 1,317.78p 1,317.78p 1,317.78p 12964907
04/07/2001 1,314.44p 1,314.44p 1,314.44p 1,314.44p 15736753
03/07/2001 1,328.89p 1,328.89p 1,328.89p 1,328.89p 17427608
02/07/2001 1,351.11p 1,351.11p 1,351.11p 1,351.11p 17573474
29/06/2001 1,331.11p 1,331.11p 1,331.11p 1,331.11p 15938560
28/06/2001 1,337.78p 1,337.78p 1,337.78p 1,337.78p 24969418
27/06/2001 1,344.44p 1,344.44p 1,344.44p 1,344.44p 27056428
26/06/2001 1,317.78p 1,317.78p 1,317.78p 1,317.78p 41748792
25/06/2001 1,326.67p 1,326.67p 1,326.67p 1,326.67p 43649696
22/06/2001 1,306.67p 1,306.67p 1,306.67p 1,306.67p 14113827
21/06/2001 1,302.22p 1,302.22p 1,302.22p 1,302.22p 72632616
20/06/2001 1,311.11p 1,311.11p 1,311.11p 1,311.11p 60601288
19/06/2001 1,268.89p 1,268.89p 1,268.89p 1,268.89p 30615412
18/06/2001 1,253.33p 1,253.33p 1,253.33p 1,253.33p 17834026
15/06/2001 1,260.00p 1,260.00p 1,260.00p 1,260.00p 19315168
14/06/2001 1,251.11p 1,251.11p 1,251.11p 1,251.11p 15632847
13/06/2001 1,264.44p 1,264.44p 1,264.44p 1,264.44p 19160804
12/06/2001 1,267.78p 1,267.78p 1,267.78p 1,267.78p 24850860
11/06/2001 1,266.67p 1,266.67p 1,266.67p 1,266.67p 18122256
08/06/2001 1,275.56p 1,275.56p 1,275.56p 1,275.56p 20914718
07/06/2001 1,276.67p 1,276.67p 1,276.67p 1,276.67p 28626986
06/06/2001 1,255.56p 1,255.56p 1,255.56p 1,255.56p 13427249
05/06/2001 1,235.56p 1,235.56p 1,235.56p 1,235.56p 57060976
04/06/2001 1,222.22p 1,222.22p 1,222.22p 1,222.22p 16832860
01/06/2001 1,210.00p 1,210.00p 1,210.00p 1,210.00p 10420393
31/05/2001 1,192.22p 1,192.22p 1,192.22p 1,192.22p 11840124
30/05/2001 1,192.22p 1,192.22p 1,192.22p 1,192.22p 43146200
29/05/2001 1,182.22p 1,182.22p 1,182.22p 1,182.22p 18322002
25/05/2001 1,168.89p 1,168.89p 1,168.89p 1,168.89p 13962416
24/05/2001 1,188.89p 1,188.89p 1,188.89p 1,188.89p 9050427
23/05/2001 1,185.56p 1,185.56p 1,185.56p 1,185.56p 16136700
22/05/2001 1,180.00p 1,180.00p 1,180.00p 1,180.00p 16778066
21/05/2001 1,195.56p 1,195.56p 1,195.56p 1,195.56p 9509476
18/05/2001 1,198.89p 1,198.89p 1,198.89p 1,198.89p 16144502
17/05/2001 1,200.00p 1,200.00p 1,200.00p 1,200.00p 18321074
16/05/2001 1,220.00p 1,220.00p 1,220.00p 1,220.00p 24760972
15/05/2001 1,200.00p 1,200.00p 1,200.00p 1,200.00p 12150593
14/05/2001 1,182.22p 1,182.22p 1,182.22p 1,182.22p 10890844
11/05/2001 1,180.00p 1,180.00p 1,180.00p 1,180.00p 16090029
10/05/2001 1,188.89p 1,188.89p 1,188.89p 1,188.89p 39862412
09/05/2001 1,148.89p 1,148.89p 1,148.89p 1,148.89p 33719076
08/05/2001 1,160.00p 1,160.00p 1,160.00p 1,160.00p 29348164
04/05/2001 1,174.44p 1,174.44p 1,174.44p 1,174.44p 15439673
03/05/2001 1,162.22p 1,162.22p 1,162.22p 1,162.22p 17185100
02/05/2001 1,180.00p 1,180.00p 1,180.00p 1,180.00p 20171238
01/05/2001 1,184.44p 1,184.44p 1,184.44p 1,184.44p 15433191
30/04/2001 1,173.33p 1,173.33p 1,173.33p 1,173.33p 14601393
27/04/2001 1,171.11p 1,171.11p 1,171.11p 1,171.11p 44541536
26/04/2001 1,127.78p 1,127.78p 1,127.78p 1,127.78p 15936029
25/04/2001 1,103.33p 1,103.33p 1,103.33p 1,103.33p 23272002
24/04/2001 1,130.00p 1,130.00p 1,130.00p 1,130.00p 17109956
23/04/2001 1,132.22p 1,132.22p 1,132.22p 1,132.22p 26931772
20/04/2001 1,126.67p 1,126.67p 1,126.67p 1,126.67p 50392432
19/04/2001 1,123.33p 1,123.33p 1,123.33p 1,123.33p 65478908
18/04/2001 1,135.56p 1,135.56p 1,135.56p 1,135.56p 23334208
17/04/2001 1,143.33p 1,143.33p 1,143.33p 1,143.33p 10886436
12/04/2001 1,126.67p 1,126.67p 1,126.67p 1,126.67p 12521509
11/04/2001 1,105.56p 1,105.56p 1,105.56p 1,105.56p 17380420
10/04/2001 1,135.56p 1,135.56p 1,135.56p 1,135.56p 13810089
09/04/2001 1,133.33p 1,133.33p 1,133.33p 1,133.33p 17643702
06/04/2001 1,125.56p 1,125.56p 1,125.56p 1,125.56p 11184860
05/04/2001 1,125.56p 1,125.56p 1,125.56p 1,125.56p 13005033
04/04/2001 1,128.89p 1,128.89p 1,128.89p 1,128.89p 23091428
03/04/2001 1,106.67p 1,106.67p 1,106.67p 1,106.67p 8060614
02/04/2001 1,117.78p 1,117.78p 1,117.78p 1,117.78p 16807816

*Close Price adjusted for both dividends and splits