Unilever (ULVR) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
21/11/2014 2,643.00p 2,669.00p 2,631.00p 2,656.00p 2701719
20/11/2014 2,628.00p 2,643.00p 2,626.00p 2,641.00p 1802679
19/11/2014 2,619.00p 2,638.00p 2,617.00p 2,638.00p 2207241
18/11/2014 2,609.00p 2,634.00p 2,604.00p 2,616.00p 2210256
17/11/2014 2,593.00p 2,602.00p 2,574.17p 2,598.00p 2036459
14/11/2014 2,603.00p 2,610.00p 2,581.05p 2,605.00p 2103703
13/11/2014 2,567.00p 2,603.00p 2,567.00p 2,595.00p 2153687
12/11/2014 2,561.00p 2,566.00p 2,544.00p 2,557.00p 2012739
11/11/2014 2,548.00p 2,570.00p 2,542.10p 2,568.00p 2504346
10/11/2014 2,521.00p 2,545.00p 2,513.92p 2,545.00p 3132548
07/11/2014 2,528.00p 2,539.00p 2,494.00p 2,512.00p 2393167
06/11/2014 2,486.00p 2,521.00p 2,486.00p 2,520.00p 3431118
05/11/2014 2,505.00p 2,524.00p 2,505.00p 2,513.00p 2881029
04/11/2014 2,480.00p 2,500.00p 2,456.50p 2,484.00p 5203044
03/11/2014 2,517.00p 2,517.00p 2,471.00p 2,475.00p 3686121
31/10/2014 2,506.00p 2,536.00p 2,502.66p 2,514.00p 4220462
30/10/2014 2,488.00p 2,488.00p 2,442.00p 2,475.00p 3633996
29/10/2014 2,469.00p 2,488.00p 2,452.10p 2,476.00p 2429644
28/10/2014 2,443.00p 2,458.90p 2,443.00p 2,456.00p 3133828
27/10/2014 2,433.00p 2,448.00p 2,414.00p 2,427.00p 3396511
24/10/2014 2,430.00p 2,438.00p 2,397.00p 2,406.00p 5364283
23/10/2014 2,451.00p 2,484.00p 2,428.00p 2,440.00p 7523168
22/10/2014 2,525.00p 2,534.00p 2,500.83p 2,534.00p 3198492
21/10/2014 2,478.00p 2,527.00p 2,465.00p 2,527.00p 3140334
20/10/2014 2,487.00p 2,502.00p 2,463.00p 2,489.00p 2926492
17/10/2014 2,441.00p 2,500.00p 2,429.00p 2,498.00p 4117520
16/10/2014 2,497.00p 2,568.00p 2,420.00p 2,447.00p 6409660
15/10/2014 2,536.00p 2,552.00p 2,482.00p 2,483.00p 4317151
14/10/2014 2,496.00p 2,529.00p 2,472.00p 2,526.00p 3771693
13/10/2014 2,498.00p 2,512.00p 2,438.00p 2,511.00p 2961805
10/10/2014 2,543.00p 2,557.80p 2,509.00p 2,509.00p 3318505
09/10/2014 2,558.00p 2,563.00p 2,531.00p 2,541.00p 2686703
08/10/2014 2,508.00p 2,539.00p 2,508.00p 2,535.00p 3473311
07/10/2014 2,543.00p 2,543.32p 2,515.00p 2,516.00p 2023164
06/10/2014 2,554.00p 2,560.70p 2,516.28p 2,548.00p 2271379
03/10/2014 2,533.00p 2,546.99p 2,522.00p 2,542.00p 2180833
02/10/2014 2,547.00p 2,547.00p 2,522.00p 2,522.00p 2722607
01/10/2014 2,582.00p 2,582.00p 2,543.00p 2,547.00p 1969242
30/09/2014 2,561.00p 2,590.00p 2,555.00p 2,585.00p 3246221
29/09/2014 2,564.00p 2,576.00p 2,536.05p 2,561.00p 2153096
26/09/2014 2,555.00p 2,572.00p 2,539.70p 2,563.00p 2137141
25/09/2014 2,578.00p 2,584.00p 2,547.00p 2,552.00p 2708149
24/09/2014 2,562.00p 2,585.00p 2,551.64p 2,584.00p 3067124
23/09/2014 2,606.00p 2,608.00p 2,563.00p 2,575.00p 2467314
22/09/2014 2,602.00p 2,607.36p 2,594.00p 2,601.00p 2227166
19/09/2014 2,620.00p 2,632.37p 2,604.00p 2,604.00p 5286973
18/09/2014 2,611.00p 2,612.00p 2,585.00p 2,612.00p 3926616
17/09/2014 2,678.00p 2,685.00p 2,610.00p 2,619.00p 5136264
16/09/2014 2,696.00p 2,702.70p 2,679.05p 2,684.00p 2680850
15/09/2014 2,688.00p 2,705.00p 2,682.00p 2,692.00p 2285568
12/09/2014 2,692.00p 2,707.33p 2,685.00p 2,696.00p 1969498
11/09/2014 2,701.00p 2,709.00p 2,665.00p 2,692.00p 2846521
10/09/2014 2,704.00p 2,716.00p 2,693.00p 2,700.00p 2799932
09/09/2014 2,720.00p 2,725.00p 2,691.00p 2,710.00p 2250790
08/09/2014 2,743.00p 2,746.00p 2,712.00p 2,728.00p 2550135
05/09/2014 2,733.00p 2,735.00p 2,712.00p 2,729.00p 1912993
04/09/2014 2,702.00p 2,739.00p 2,702.00p 2,728.00p 2673544
03/09/2014 2,692.00p 2,716.00p 2,690.00p 2,700.00p 2354187
02/09/2014 2,670.00p 2,685.00p 2,667.00p 2,680.00p 1778696
01/09/2014 2,656.00p 2,667.00p 2,648.00p 2,660.00p 1161690
29/08/2014 2,655.00p 2,662.36p 2,636.00p 2,659.00p 1768845
28/08/2014 2,645.00p 2,660.00p 2,640.00p 2,648.00p 1740533
27/08/2014 2,649.00p 2,655.00p 2,600.25p 2,647.00p 2217632
26/08/2014 2,646.00p 2,659.00p 2,632.00p 2,659.00p 1791113
22/08/2014 2,643.00p 2,647.00p 2,617.00p 2,624.00p 1380977
21/08/2014 2,629.00p 2,650.00p 2,627.00p 2,642.00p 1576168
20/08/2014 2,636.00p 2,640.00p 2,617.00p 2,623.00p 1682197
19/08/2014 2,615.00p 2,639.00p 2,609.00p 2,637.00p 1543485
18/08/2014 2,609.00p 2,616.35p 2,601.00p 2,609.00p 1502562
15/08/2014 2,603.00p 2,624.00p 2,593.00p 2,599.00p 2722736
14/08/2014 2,578.00p 2,602.38p 2,571.00p 2,592.00p 1323059
13/08/2014 2,574.00p 2,585.65p 2,552.04p 2,584.00p 2321266
12/08/2014 2,565.00p 2,567.00p 2,550.70p 2,555.00p 2170793
11/08/2014 2,554.00p 2,566.00p 2,545.40p 2,563.00p 1761375
08/08/2014 2,554.00p 2,562.00p 2,528.00p 2,546.00p 3542780
07/08/2014 2,556.00p 2,585.00p 2,541.00p 2,563.00p 3616211
06/08/2014 2,522.00p 2,562.00p 2,512.00p 2,550.00p 3400844
05/08/2014 2,545.00p 2,584.00p 2,542.00p 2,562.00p 2201211
04/08/2014 2,580.00p 2,588.00p 2,540.00p 2,542.00p 2279664
01/08/2014 2,576.00p 2,581.00p 2,550.65p 2,567.00p 3192264
31/07/2014 2,569.00p 2,601.00p 2,560.00p 2,570.00p 3096079
30/07/2014 2,631.00p 2,642.00p 2,601.00p 2,601.00p 2691441
29/07/2014 2,631.00p 2,656.00p 2,620.00p 2,641.00p 1595698
28/07/2014 2,625.00p 2,648.00p 2,614.00p 2,630.00p 2291032
25/07/2014 2,652.00p 2,655.10p 2,613.00p 2,620.00p 1931259
24/07/2014 2,640.00p 2,700.00p 2,619.47p 2,663.00p 3813668
23/07/2014 2,675.00p 2,715.00p 2,668.00p 2,683.00p 2846865
22/07/2014 2,649.00p 2,689.00p 2,638.00p 2,688.00p 2613587
21/07/2014 2,632.00p 2,645.00p 2,621.00p 2,642.00p 1776971
18/07/2014 2,625.00p 2,641.00p 2,617.00p 2,632.00p 1852930
17/07/2014 2,628.00p 2,665.00p 2,622.00p 2,641.00p 2074168
16/07/2014 2,625.00p 2,645.00p 2,618.00p 2,641.00p 2262356
15/07/2014 2,637.00p 2,661.00p 2,610.00p 2,612.00p 2144049
14/07/2014 2,624.00p 2,656.00p 2,621.00p 2,645.00p 1338677
11/07/2014 2,602.00p 2,622.00p 2,598.00p 2,622.00p 1978144
10/07/2014 2,640.00p 2,644.00p 2,596.00p 2,598.00p 2806392
09/07/2014 2,652.00p 2,655.00p 2,632.00p 2,637.00p 1840936
08/07/2014 2,663.00p 2,669.00p 2,649.00p 2,655.00p 2005320
07/07/2014 2,670.00p 2,674.00p 2,648.70p 2,658.00p 1383777
04/07/2014 2,672.00p 2,681.00p 2,663.00p 2,672.00p 1077844
03/07/2014 2,659.00p 2,681.00p 2,655.00p 2,678.00p 1252564
02/07/2014 2,657.00p 2,675.30p 2,652.00p 2,659.00p 1529279
01/07/2014 2,654.00p 2,662.00p 2,640.00p 2,658.00p 1610755
30/06/2014 2,647.00p 2,661.89p 2,628.00p 2,651.00p 1706489
27/06/2014 2,647.00p 2,655.00p 2,635.00p 2,638.00p 1591476
26/06/2014 2,660.00p 2,666.00p 2,627.00p 2,641.00p 1788987
25/06/2014 2,692.00p 2,702.00p 2,658.00p 2,659.00p 1985757
24/06/2014 2,694.00p 2,704.00p 2,684.00p 2,699.00p 1642638
23/06/2014 2,696.00p 2,697.00p 2,673.70p 2,684.00p 1816531
20/06/2014 2,679.00p 2,694.00p 2,666.00p 2,687.00p 2832190
19/06/2014 2,686.00p 2,699.00p 2,668.00p 2,681.00p 1964670
18/06/2014 2,677.00p 2,685.30p 2,660.00p 2,668.00p 2334754
17/06/2014 2,663.00p 2,681.35p 2,653.00p 2,673.00p 1841001
16/06/2014 2,654.00p 2,671.30p 2,646.70p 2,657.00p 2154945
13/06/2014 2,678.00p 2,692.00p 2,658.00p 2,664.00p 2189318
12/06/2014 2,705.00p 2,729.00p 2,678.00p 2,692.00p 3136247
11/06/2014 2,685.00p 2,699.30p 2,672.00p 2,678.00p 2786557
10/06/2014 2,657.00p 2,685.00p 2,648.00p 2,685.00p 1822798
09/06/2014 2,642.00p 2,656.00p 2,622.95p 2,656.00p 1392364
06/06/2014 2,683.00p 2,687.00p 2,627.65p 2,632.00p 3803000
05/06/2014 2,679.00p 2,724.94p 2,666.00p 2,676.00p 3749810
04/06/2014 2,690.00p 2,725.12p 2,678.65p 2,684.00p 2124702
03/06/2014 2,677.00p 2,706.55p 2,671.70p 2,692.00p 2162989
02/06/2014 2,690.00p 2,701.87p 2,672.00p 2,679.00p 1537763
30/05/2014 2,682.00p 2,701.72p 2,671.65p 2,680.00p 2261256
29/05/2014 2,669.00p 2,701.94p 2,669.00p 2,683.00p 1492819
28/05/2014 2,657.00p 2,673.00p 2,643.00p 2,672.00p 1517341
27/05/2014 2,672.00p 2,685.30p 2,651.70p 2,661.00p 2346743
23/05/2014 2,664.00p 2,685.84p 2,649.00p 2,664.00p 1516504
22/05/2014 2,695.00p 2,699.00p 2,660.35p 2,668.00p 3594588
21/05/2014 2,684.00p 2,699.00p 2,678.00p 2,695.00p 1695529
20/05/2014 2,729.00p 2,734.00p 2,681.00p 2,694.00p 1912739
19/05/2014 2,710.00p 2,742.35p 2,699.00p 2,726.00p 2846892
16/05/2014 2,677.00p 2,731.36p 2,668.00p 2,704.00p 3670181
15/05/2014 2,656.00p 2,692.35p 2,649.00p 2,687.00p 2883279
14/05/2014 2,651.00p 2,663.00p 2,631.00p 2,657.00p 1734647
13/05/2014 2,650.00p 2,664.00p 2,631.00p 2,653.00p 1837844
12/05/2014 2,640.00p 2,646.13p 2,623.00p 2,646.00p 1850409
09/05/2014 2,609.00p 2,640.00p 2,603.00p 2,639.00p 1730417
08/05/2014 2,603.00p 2,616.00p 2,597.00p 2,612.00p 1995235
07/05/2014 2,573.00p 2,598.00p 2,568.00p 2,597.00p 2732757
06/05/2014 2,616.00p 2,617.00p 2,588.00p 2,592.00p 2027821
02/05/2014 2,624.00p 2,627.00p 2,594.00p 2,606.00p 1975837
01/05/2014 2,648.00p 2,649.95p 2,618.00p 2,621.00p 1309881
30/04/2014 2,633.00p 2,659.00p 2,619.00p 2,644.00p 4113947
29/04/2014 2,626.00p 2,638.00p 2,615.00p 2,628.00p 4062943
28/04/2014 2,600.00p 2,619.00p 2,597.00p 2,615.00p 3164710
25/04/2014 2,577.00p 2,601.30p 2,568.00p 2,597.00p 2843711
24/04/2014 2,630.00p 2,634.00p 2,564.00p 2,590.00p 4270053
23/04/2014 2,616.00p 2,635.00p 2,609.00p 2,634.00p 3730673
22/04/2014 2,619.00p 2,630.35p 2,607.00p 2,609.00p 2329601
17/04/2014 2,622.00p 2,623.00p 2,579.70p 2,617.00p 4098534
16/04/2014 2,638.00p 2,649.00p 2,606.00p 2,622.00p 3686652
15/04/2014 2,656.00p 2,665.00p 2,625.00p 2,632.00p 3170989
14/04/2014 2,626.00p 2,674.00p 2,621.00p 2,663.00p 3703428
11/04/2014 2,602.00p 2,636.00p 2,602.00p 2,635.00p 3212951
10/04/2014 2,612.00p 2,630.00p 2,599.00p 2,622.00p 2170618
09/04/2014 2,609.00p 2,629.00p 2,602.00p 2,612.00p 2891995
08/04/2014 2,538.00p 2,607.00p 2,537.00p 2,606.00p 4160201
07/04/2014 2,522.00p 2,541.00p 2,520.00p 2,537.00p 3344069
04/04/2014 2,545.00p 2,545.00p 2,528.00p 2,538.00p 4284359
03/04/2014 2,546.00p 2,550.00p 2,532.00p 2,539.00p 2859902
02/04/2014 2,551.00p 2,562.00p 2,527.00p 2,547.00p 2339974
01/04/2014 2,562.00p 2,562.00p 2,532.00p 2,553.00p 2924655
31/03/2014 2,565.00p 2,577.30p 2,555.65p 2,561.00p 3824282
28/03/2014 2,509.00p 2,559.00p 2,478.29p 2,557.00p 4727701
27/03/2014 2,470.00p 2,506.00p 2,457.00p 2,505.00p 2414825
26/03/2014 2,475.00p 2,500.00p 2,469.00p 2,482.00p 2513446
25/03/2014 2,435.00p 2,469.00p 2,428.00p 2,469.00p 3056384
24/03/2014 2,414.00p 2,428.00p 2,374.51p 2,426.00p 2691739
21/03/2014 2,379.00p 2,420.00p 2,379.00p 2,420.00p 4593077
20/03/2014 2,372.00p 2,382.00p 2,353.00p 2,377.00p 2055551
19/03/2014 2,385.00p 2,395.30p 2,376.00p 2,389.00p 2009725
18/03/2014 2,363.00p 2,396.00p 2,348.70p 2,390.00p 3032295
17/03/2014 2,363.00p 2,376.00p 2,351.00p 2,370.00p 3269984
14/03/2014 2,352.00p 2,379.00p 2,352.00p 2,371.00p 3877567
13/03/2014 2,381.00p 2,388.00p 2,355.00p 2,355.00p 2386854
12/03/2014 2,383.00p 2,385.00p 2,357.00p 2,374.00p 4401312
11/03/2014 2,407.00p 2,412.90p 2,379.00p 2,385.00p 4441885
10/03/2014 2,423.00p 2,443.00p 2,408.00p 2,414.00p 2778487
07/03/2014 2,434.00p 2,450.00p 2,421.00p 2,421.00p 2858741
06/03/2014 2,450.00p 2,454.00p 2,428.00p 2,432.00p 3408772
05/03/2014 2,457.00p 2,459.25p 2,433.00p 2,445.00p 3549841
04/03/2014 2,420.00p 2,464.00p 2,395.00p 2,463.00p 2021590
03/03/2014 2,415.00p 2,441.00p 2,388.45p 2,395.00p 2436592
28/02/2014 2,445.00p 2,468.57p 2,433.00p 2,441.00p 3860895
27/02/2014 2,447.00p 2,455.00p 2,414.00p 2,443.00p 2550750
26/02/2014 2,473.00p 2,476.00p 2,446.00p 2,447.00p 4482585
25/02/2014 2,463.00p 2,474.00p 2,441.00p 2,471.00p 4820016
24/02/2014 2,439.00p 2,481.22p 2,436.00p 2,474.00p 2941995
21/02/2014 2,448.00p 2,452.00p 2,426.70p 2,439.00p 2679187
20/02/2014 2,406.00p 2,438.00p 2,398.00p 2,438.00p 2682654
19/02/2014 2,413.00p 2,435.00p 2,408.00p 2,423.00p 2123442
18/02/2014 2,394.00p 2,419.00p 2,379.00p 2,415.00p 2492353
17/02/2014 2,353.00p 2,391.00p 2,337.00p 2,387.00p 1312933
14/02/2014 2,363.00p 2,366.00p 2,341.00p 2,349.00p 2164525
13/02/2014 2,353.00p 2,384.35p 2,343.00p 2,360.00p 2163115
12/02/2014 2,398.00p 2,403.00p 2,360.00p 2,363.00p 2867857
11/02/2014 2,380.00p 2,396.00p 2,372.00p 2,396.00p 2507822
10/02/2014 2,375.00p 2,383.00p 2,366.00p 2,375.00p 1632959

*Close Price adjusted for both dividends and splits