Unilever (ULVR) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
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
15/06/2016 3,075.50p 3,114.00p 3,073.00p 3,086.50p 2243821
14/06/2016 3,107.50p 3,119.53p 3,068.50p 3,068.50p 2648599
13/06/2016 3,151.00p 3,190.50p 3,116.00p 3,116.00p 2620631
10/06/2016 3,209.00p 3,219.50p 3,146.32p 3,164.50p 2144236
09/06/2016 3,229.50p 3,231.50p 3,210.00p 3,212.00p 1335240
08/06/2016 3,230.00p 3,239.00p 3,209.50p 3,233.00p 1756311
07/06/2016 3,237.00p 3,249.00p 3,224.70p 3,233.50p 1886029
06/06/2016 3,207.00p 3,258.50p 3,204.00p 3,228.50p 2072817
03/06/2016 3,171.00p 3,202.50p 3,156.50p 3,199.00p 1542988
02/06/2016 3,180.50p 3,191.50p 3,152.50p 3,164.00p 1939523
01/06/2016 3,143.50p 3,195.00p 3,138.00p 3,177.50p 2551335
31/05/2016 3,155.50p 3,182.50p 3,142.50p 3,146.00p 2744228
27/05/2016 3,124.50p 3,178.48p 3,124.00p 3,152.50p 1637205
26/05/2016 3,092.00p 3,133.50p 3,086.50p 3,127.50p 1518481
25/05/2016 3,139.00p 3,151.00p 3,101.50p 3,107.00p 1662789
24/05/2016 3,066.50p 3,127.00p 3,054.50p 3,113.50p 1874775
23/05/2016 3,085.50p 3,088.00p 3,051.50p 3,070.50p 1483154
20/05/2016 3,072.00p 3,103.00p 3,070.00p 3,081.00p 1769991
19/05/2016 3,070.50p 3,084.00p 3,019.00p 3,041.50p 2182308
18/05/2016 3,088.50p 3,111.50p 3,058.00p 3,090.00p 1929641
17/05/2016 3,152.00p 3,194.71p 3,105.00p 3,106.50p 1795786
16/05/2016 3,138.50p 3,169.50p 3,115.00p 3,163.00p 1307118
13/05/2016 3,134.50p 3,176.00p 3,113.50p 3,165.50p 1494363
12/05/2016 3,142.50p 3,180.00p 3,123.00p 3,139.00p 2201295
11/05/2016 3,150.00p 3,163.00p 3,131.50p 3,150.50p 1504690
10/05/2016 3,177.00p 3,213.21p 3,144.50p 3,157.00p 1754390
09/05/2016 3,132.50p 3,160.85p 3,121.00p 3,154.50p 1687078
06/05/2016 3,090.00p 3,109.00p 3,056.00p 3,107.50p 1765722
05/05/2016 3,094.00p 3,110.00p 3,070.50p 3,095.50p 1375572
04/05/2016 3,081.50p 3,092.38p 3,048.50p 3,083.00p 2076231
03/05/2016 3,075.00p 3,100.00p 3,041.00p 3,083.50p 2467332
29/04/2016 3,087.50p 3,096.00p 3,039.50p 3,054.50p 2010785
28/04/2016 3,097.50p 3,107.62p 3,050.00p 3,107.00p 2553565
27/04/2016 3,133.50p 3,137.50p 3,114.50p 3,131.00p 2653210
26/04/2016 3,192.50p 3,219.00p 3,137.93p 3,147.50p 2345401
25/04/2016 3,180.00p 3,212.00p 3,159.00p 3,187.00p 2716231
22/04/2016 3,255.00p 3,265.50p 3,167.00p 3,191.00p 2376002
21/04/2016 3,326.00p 3,329.50p 3,243.00p 3,269.00p 3054808
20/04/2016 3,309.00p 3,333.00p 3,295.10p 3,330.00p 2594839
19/04/2016 3,279.00p 3,334.50p 3,271.56p 3,331.00p 3195920
18/04/2016 3,263.00p 3,293.00p 3,258.50p 3,279.00p 1910225
15/04/2016 3,270.50p 3,300.50p 3,258.05p 3,279.50p 2596890
14/04/2016 3,221.00p 3,304.00p 3,203.00p 3,284.50p 2942888
13/04/2016 3,267.50p 3,272.50p 3,242.80p 3,263.50p 3049018
12/04/2016 3,232.00p 3,247.00p 3,208.50p 3,239.50p 2278445
11/04/2016 3,234.50p 3,251.00p 3,209.84p 3,235.50p 1975036
08/04/2016 3,258.50p 3,266.00p 3,217.00p 3,238.50p 1504121
07/04/2016 3,248.00p 3,268.00p 3,227.64p 3,241.00p 1863765
06/04/2016 3,198.50p 3,242.00p 3,170.75p 3,242.00p 2032322
05/04/2016 3,169.50p 3,200.00p 3,158.50p 3,189.00p 2338064
04/04/2016 3,171.00p 3,222.00p 3,159.00p 3,178.00p 2025827
01/04/2016 3,110.00p 3,169.00p 3,082.50p 3,165.00p 2249634
31/03/2016 3,181.00p 3,183.00p 3,146.00p 3,152.50p 2045773
30/03/2016 3,172.00p 3,215.60p 3,170.50p 3,190.00p 2000839
29/03/2016 3,138.50p 3,175.50p 3,138.50p 3,164.50p 1800708
24/03/2016 3,148.00p 3,164.50p 3,134.50p 3,141.00p 1824302
23/03/2016 3,115.00p 3,169.50p 3,110.73p 3,165.00p 2243630
22/03/2016 3,077.50p 3,102.50p 3,041.00p 3,102.50p 2239644
21/03/2016 3,090.00p 3,108.50p 3,078.50p 3,100.00p 1820754
18/03/2016 3,122.50p 3,123.33p 3,088.50p 3,098.50p 3313611
17/03/2016 3,137.00p 3,145.50p 3,064.60p 3,110.00p 2454002
16/03/2016 3,154.00p 3,162.00p 3,117.60p 3,124.50p 1490646
15/03/2016 3,088.00p 3,158.00p 3,086.50p 3,143.50p 2161290
14/03/2016 3,099.00p 3,125.00p 3,088.50p 3,110.50p 1637597
11/03/2016 3,112.00p 3,125.00p 3,086.50p 3,096.00p 2040608

*Close Price adjusted for both dividends and splits