Unilever (ULVR) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
02/04/2012 2,065.00p 2,100.00p 2,061.78p 2,098.00p 4299695
30/03/2012 2,036.00p 2,084.00p 2,032.00p 2,064.00p 4034543
29/03/2012 2,053.00p 2,062.12p 2,037.00p 2,038.00p 2652477
28/03/2012 2,064.00p 2,086.00p 2,052.00p 2,053.00p 2600729
27/03/2012 2,067.00p 2,085.00p 2,060.00p 2,064.00p 1539103
26/03/2012 2,049.00p 2,077.15p 2,047.00p 2,068.00p 1908924
23/03/2012 2,060.00p 2,067.00p 2,044.00p 2,051.00p 1552032
22/03/2012 2,053.00p 2,064.00p 2,034.00p 2,056.00p 2849133
21/03/2012 2,060.00p 2,075.79p 2,052.00p 2,059.00p 1856158
20/03/2012 2,071.00p 2,079.13p 2,052.31p 2,064.00p 2424267
19/03/2012 2,070.00p 2,095.00p 2,068.00p 2,089.00p 2334270
16/03/2012 2,099.00p 2,108.32p 2,072.03p 2,085.00p 6603202
15/03/2012 2,095.00p 2,099.00p 2,084.62p 2,099.00p 2462107
14/03/2012 2,108.00p 2,114.95p 2,087.00p 2,087.00p 3015036
13/03/2012 2,109.00p 2,118.81p 2,100.00p 2,106.00p 2316011
12/03/2012 2,066.00p 2,109.00p 2,037.00p 2,107.00p 3088977
09/03/2012 2,050.00p 2,074.00p 2,046.50p 2,067.00p 1655227
08/03/2012 2,042.00p 2,065.00p 2,031.13p 2,062.00p 1994396
07/03/2012 2,025.00p 2,038.00p 2,021.00p 2,038.00p 2152940
06/03/2012 2,037.00p 2,047.00p 2,024.00p 2,028.00p 2420074
05/03/2012 2,027.00p 2,054.06p 2,023.00p 2,046.00p 2044334
02/03/2012 2,056.00p 2,056.00p 2,029.03p 2,030.00p 1939016
01/03/2012 2,032.00p 2,059.00p 2,025.00p 2,053.00p 1930596
29/02/2012 2,045.00p 2,050.75p 2,024.00p 2,031.00p 2870344
28/02/2012 2,060.00p 2,061.56p 2,033.00p 2,043.00p 2001696
27/02/2012 2,046.00p 2,056.00p 2,028.17p 2,053.00p 2435301
24/02/2012 2,070.00p 2,100.00p 2,026.00p 2,050.00p 4637937
23/02/2012 2,089.00p 2,098.00p 2,072.00p 2,090.00p 1971039
22/02/2012 2,077.00p 2,096.00p 2,068.00p 2,089.00p 2367814
21/02/2012 2,066.00p 2,082.00p 2,062.25p 2,076.00p 2181158
20/02/2012 2,068.00p 2,075.25p 2,057.00p 2,069.00p 1727327
17/02/2012 2,081.00p 2,089.00p 2,047.00p 2,063.00p 2028606
16/02/2012 2,059.00p 2,079.00p 2,043.00p 2,070.00p 2313181
15/02/2012 2,072.00p 2,082.00p 2,038.00p 2,055.00p 1726598
14/02/2012 2,067.00p 2,091.00p 2,067.00p 2,080.00p 1899818
13/02/2012 2,057.00p 2,086.89p 2,056.00p 2,075.00p 1890675
10/02/2012 2,042.00p 2,057.00p 2,034.00p 2,051.00p 2261082
09/02/2012 2,038.00p 2,054.60p 2,026.40p 2,049.00p 1901201
08/02/2012 2,038.00p 2,046.37p 2,019.87p 2,029.00p 1966575
07/02/2012 2,015.00p 2,050.00p 2,013.00p 2,042.00p 2163567
06/02/2012 2,027.00p 2,031.00p 2,007.00p 2,021.00p 2778931
03/02/2012 1,997.00p 2,041.00p 1,977.00p 2,029.00p 4653118
02/02/2012 2,035.00p 2,035.00p 1,990.00p 1,994.00p 8811563
01/02/2012 2,049.00p 2,090.00p 2,048.00p 2,085.00p 2335587
31/01/2012 2,069.00p 2,078.00p 2,042.00p 2,046.00p 3221597
30/01/2012 2,060.00p 2,076.00p 2,057.00p 2,067.00p 1867345
27/01/2012 2,068.00p 2,075.00p 2,041.00p 2,068.00p 2315431
26/01/2012 2,066.00p 2,081.00p 2,052.00p 2,075.00p 3655545
25/01/2012 2,046.00p 2,053.00p 2,026.00p 2,050.00p 2690665
24/01/2012 2,049.00p 2,058.00p 2,035.00p 2,045.00p 3761648
23/01/2012 2,044.00p 2,061.00p 2,034.00p 2,060.00p 2099956
20/01/2012 2,056.00p 2,068.00p 2,041.00p 2,047.00p 2919309
19/01/2012 2,071.00p 2,073.00p 2,037.00p 2,041.00p 4407624
18/01/2012 2,066.00p 2,086.00p 2,056.00p 2,066.00p 2218625
17/01/2012 2,096.00p 2,099.00p 2,062.00p 2,064.00p 2408126
16/01/2012 2,051.00p 2,085.42p 2,048.00p 2,077.00p 1539332
13/01/2012 2,096.00p 2,098.00p 2,051.00p 2,055.00p 2750952
12/01/2012 2,086.00p 2,093.65p 2,055.00p 2,085.00p 3575356
11/01/2012 2,125.00p 2,131.00p 2,074.90p 2,084.00p 3758827
10/01/2012 2,147.00p 2,169.00p 2,141.00p 2,151.00p 4391506
09/01/2012 2,117.00p 2,144.00p 2,117.00p 2,135.00p 2379148
06/01/2012 2,151.00p 2,161.00p 2,115.00p 2,123.00p 2665161
05/01/2012 2,158.00p 2,173.00p 2,147.00p 2,170.00p 2536697
04/01/2012 2,166.00p 2,186.90p 2,147.00p 2,156.00p 1975876
03/01/2012 2,184.00p 2,191.10p 2,168.00p 2,189.00p 2242472
30/12/2011 2,164.00p 2,175.00p 2,149.00p 2,163.00p 573627
29/12/2011 2,142.00p 2,173.00p 2,135.10p 2,173.00p 1088694
28/12/2011 2,134.00p 2,166.26p 2,134.00p 2,142.00p 1607955
23/12/2011 2,115.00p 2,135.00p 2,110.00p 2,128.00p 398758
22/12/2011 2,091.00p 2,125.00p 2,091.00p 2,104.00p 1459414
21/12/2011 2,103.00p 2,113.00p 2,081.00p 2,091.00p 1596685
20/12/2011 2,090.00p 2,102.29p 2,076.00p 2,095.00p 1797123
19/12/2011 2,058.00p 2,106.00p 2,055.90p 2,096.00p 1855001
16/12/2011 2,101.00p 2,109.00p 2,067.00p 2,067.00p 3177599
15/12/2011 2,104.00p 2,108.00p 2,086.00p 2,094.00p 2000470
14/12/2011 2,110.00p 2,118.00p 2,094.00p 2,097.00p 3059890
13/12/2011 2,111.00p 2,134.90p 2,105.00p 2,116.00p 2343573
12/12/2011 2,128.00p 2,142.00p 2,116.00p 2,116.00p 1980587
09/12/2011 2,119.00p 2,136.90p 2,104.02p 2,132.00p 2232526
08/12/2011 2,136.00p 2,150.00p 2,119.00p 2,122.00p 2345790
07/12/2011 2,143.00p 2,159.00p 2,107.00p 2,125.00p 3628152
06/12/2011 2,101.00p 2,135.00p 2,095.00p 2,124.00p 2364617
05/12/2011 2,113.00p 2,124.00p 2,090.00p 2,112.00p 1875788
02/12/2011 2,125.00p 2,146.00p 2,086.10p 2,102.00p 4035294
01/12/2011 2,137.00p 2,162.90p 2,113.00p 2,115.00p 2702365
30/11/2011 2,087.00p 2,145.00p 2,076.00p 2,137.00p 5491606
29/11/2011 2,066.00p 2,088.00p 2,050.00p 2,086.00p 2607284
28/11/2011 2,025.00p 2,068.00p 2,016.00p 2,065.00p 2234903
25/11/2011 1,972.00p 2,021.00p 1,965.79p 2,015.00p 2475558
24/11/2011 2,014.00p 2,018.90p 1,972.00p 1,977.00p 2621272
23/11/2011 2,045.00p 2,061.00p 2,012.00p 2,013.00p 2734304
22/11/2011 2,031.00p 2,065.00p 2,030.00p 2,055.00p 2028494
21/11/2011 2,025.00p 2,040.00p 2,001.00p 2,020.00p 1919797
18/11/2011 2,047.00p 2,078.00p 2,033.00p 2,036.00p 2112338
17/11/2011 2,069.00p 2,079.00p 2,042.00p 2,058.00p 2709252
16/11/2011 2,055.00p 2,085.00p 2,042.00p 2,075.00p 2486890
15/11/2011 2,045.00p 2,076.00p 2,035.00p 2,059.00p 1899526
14/11/2011 2,073.00p 2,078.90p 2,044.00p 2,062.00p 1580474
11/11/2011 2,046.00p 2,099.00p 2,041.00p 2,077.00p 1976602
10/11/2011 2,011.00p 2,060.00p 2,005.25p 2,040.00p 2041337
09/11/2011 2,072.00p 2,099.00p 2,035.00p 2,045.00p 3653586
08/11/2011 2,081.00p 2,121.00p 2,074.00p 2,107.00p 2118311
07/11/2011 2,050.00p 2,089.00p 2,036.00p 2,077.00p 2270848
04/11/2011 2,074.00p 2,098.00p 2,065.00p 2,067.00p 3195995
03/11/2011 2,028.00p 2,076.00p 2,014.97p 2,068.00p 5207472
02/11/2011 2,070.00p 2,077.00p 2,040.00p 2,072.00p 3615116
01/11/2011 2,066.00p 2,086.00p 2,038.00p 2,070.00p 3947498
31/10/2011 2,095.00p 2,120.00p 2,086.00p 2,086.00p 3127511
28/10/2011 2,106.00p 2,134.00p 2,106.00p 2,114.00p 3426264
27/10/2011 2,127.00p 2,130.00p 2,072.00p 2,102.00p 5251911
26/10/2011 2,085.00p 2,095.00p 2,067.00p 2,091.00p 2763252
25/10/2011 2,092.00p 2,107.00p 2,059.00p 2,079.00p 2094984
24/10/2011 2,094.00p 2,105.00p 2,076.00p 2,101.00p 2372223
21/10/2011 2,072.00p 2,095.00p 2,052.00p 2,091.00p 2296047
20/10/2011 2,062.00p 2,078.00p 2,044.00p 2,069.00p 2192340
19/10/2011 2,073.00p 2,098.00p 2,068.00p 2,075.00p 2238151
18/10/2011 2,071.00p 2,082.00p 2,052.00p 2,068.00p 2624016
17/10/2011 2,110.00p 2,120.00p 2,070.00p 2,084.00p 2006048
14/10/2011 2,064.00p 2,133.00p 2,062.00p 2,109.00p 3414046
13/10/2011 2,028.00p 2,058.00p 2,026.00p 2,057.00p 1820518
12/10/2011 2,030.00p 2,044.00p 2,023.00p 2,037.00p 1624643
11/10/2011 2,008.00p 2,030.00p 2,005.16p 2,030.00p 1532909
10/10/2011 2,031.00p 2,031.00p 1,993.00p 2,019.00p 1740228
07/10/2011 2,047.00p 2,049.00p 2,004.00p 2,020.00p 4104025
06/10/2011 2,009.00p 2,050.00p 1,993.00p 2,050.00p 3239399
05/10/2011 2,019.00p 2,019.00p 1,976.00p 1,997.00p 2406543
04/10/2011 1,984.00p 1,994.00p 1,958.00p 1,986.00p 3998103
03/10/2011 1,995.00p 2,003.00p 1,974.00p 2,003.00p 2286671
30/09/2011 2,022.00p 2,023.00p 1,997.00p 2,021.00p 2166891
29/09/2011 2,007.00p 2,052.00p 1,998.00p 2,033.00p 2478225
28/09/2011 1,997.00p 2,036.87p 1,986.00p 2,003.00p 2413195
27/09/2011 2,019.00p 2,019.00p 1,978.00p 2,006.00p 3324620
26/09/2011 1,952.00p 2,028.76p 1,945.00p 1,981.00p 3079521
23/09/2011 1,957.00p 1,994.00p 1,935.00p 1,981.00p 3523345
22/09/2011 1,948.00p 1,951.00p 1,919.00p 1,937.00p 3951426
21/09/2011 1,989.00p 1,993.00p 1,966.00p 1,987.00p 2881318
20/09/2011 1,939.00p 1,989.00p 1,934.00p 1,989.00p 2564551
19/09/2011 1,940.00p 1,957.00p 1,927.71p 1,948.00p 2981056
16/09/2011 1,972.00p 1,987.00p 1,958.00p 1,958.00p 8289212
15/09/2011 1,967.00p 1,983.00p 1,954.00p 1,965.00p 4257784
14/09/2011 1,919.00p 1,965.00p 1,917.00p 1,962.00p 5189939
13/09/2011 1,957.00p 1,961.00p 1,919.00p 1,922.00p 6007065
12/09/2011 1,934.00p 1,968.00p 1,931.00p 1,941.00p 3240055
09/09/2011 2,010.00p 2,026.00p 1,980.00p 1,982.00p 4576431
08/09/2011 2,042.00p 2,050.00p 2,002.00p 2,011.00p 3625719
07/09/2011 2,048.00p 2,060.00p 2,015.00p 2,049.00p 2344615
06/09/2011 1,990.00p 2,027.00p 1,990.00p 2,021.00p 4108301
05/09/2011 2,007.00p 2,028.10p 1,986.00p 1,993.00p 3146886
02/09/2011 2,057.00p 2,072.00p 2,029.00p 2,048.00p 3248187
01/09/2011 2,061.00p 2,090.00p 2,045.00p 2,081.00p 3197531
31/08/2011 2,032.00p 2,065.00p 2,016.00p 2,064.00p 3388526
30/08/2011 2,019.00p 2,047.00p 2,000.03p 2,025.00p 3113065
26/08/2011 2,012.00p 2,021.00p 1,973.00p 2,014.00p 3291020
25/08/2011 2,054.00p 2,066.00p 1,999.00p 2,014.00p 3952705
24/08/2011 2,052.00p 2,053.00p 2,004.00p 2,043.00p 4715148
23/08/2011 2,051.00p 2,072.00p 2,021.00p 2,042.00p 4524203
22/08/2011 1,995.00p 2,079.00p 1,993.00p 2,038.00p 4648568
19/08/2011 2,020.00p 2,031.90p 1,944.00p 2,007.00p 5966614
18/08/2011 2,050.00p 2,083.00p 2,002.00p 2,025.00p 5432576
17/08/2011 2,024.00p 2,081.00p 2,011.00p 2,072.00p 4492260
16/08/2011 2,015.00p 2,040.00p 2,006.00p 2,035.00p 5161433
15/08/2011 2,025.00p 2,052.00p 2,010.00p 2,032.00p 3331762
12/08/2011 1,931.00p 2,004.00p 1,900.00p 2,004.00p 5006030
11/08/2011 1,940.00p 1,940.00p 1,847.00p 1,932.00p 6836168
10/08/2011 1,950.00p 1,983.88p 1,892.00p 1,892.00p 6805602
09/08/2011 1,939.00p 1,943.00p 1,806.00p 1,931.00p 6929468
08/08/2011 1,945.00p 1,973.00p 1,916.00p 1,929.00p 5214273
05/08/2011 1,937.00p 2,000.00p 1,937.00p 1,961.00p 6751874
04/08/2011 1,999.00p 2,203.94p 1,957.00p 1,957.00p 6892658
03/08/2011 1,928.00p 1,935.00p 1,905.00p 1,905.00p 4443288
02/08/2011 1,925.00p 1,949.00p 1,925.00p 1,935.00p 2804066
01/08/2011 1,968.00p 1,968.00p 1,930.00p 1,930.00p 2569952
29/07/2011 1,960.00p 1,962.00p 1,935.00p 1,948.00p 1964645
28/07/2011 1,956.00p 1,981.00p 1,948.00p 1,978.00p 2374155
27/07/2011 1,988.00p 2,020.15p 1,959.00p 1,965.00p 2296874
26/07/2011 2,004.00p 2,016.00p 1,984.00p 1,991.00p 1976651
25/07/2011 1,985.00p 2,005.00p 1,985.00p 1,999.00p 2228160
22/07/2011 1,999.00p 2,006.00p 1,986.00p 2,004.00p 1357241
21/07/2011 1,989.00p 2,000.12p 1,966.00p 1,988.00p 2495945
20/07/2011 1,967.00p 1,983.00p 1,946.00p 1,980.00p 1632792
19/07/2011 1,967.00p 1,970.00p 1,947.00p 1,954.00p 2525726
18/07/2011 1,952.00p 1,965.00p 1,933.00p 1,958.00p 2569441
15/07/2011 1,978.00p 1,991.95p 1,962.00p 1,974.00p 2426389
14/07/2011 1,984.00p 2,016.00p 1,983.00p 1,986.00p 2038100
13/07/2011 2,005.00p 2,008.00p 1,988.00p 1,994.00p 1619780
12/07/2011 2,005.00p 2,015.00p 1,985.00p 2,010.00p 2532938
11/07/2011 2,040.00p 2,049.00p 2,016.00p 2,029.00p 3391763
08/07/2011 2,066.00p 2,076.00p 2,050.00p 2,051.00p 2498712
07/07/2011 2,048.00p 2,070.43p 2,039.90p 2,065.00p 2369085
06/07/2011 2,037.00p 2,047.00p 2,036.00p 2,039.00p 1860245
05/07/2011 2,033.00p 2,045.00p 2,024.00p 2,034.00p 1937974
04/07/2011 2,008.00p 2,038.00p 2,008.00p 2,037.00p 1472586
01/07/2011 2,006.00p 2,014.00p 1,994.00p 2,012.00p 2460019
30/06/2011 2,001.00p 2,006.20p 1,991.00p 2,006.00p 4127389
29/06/2011 1,995.00p 2,002.00p 1,981.00p 1,995.00p 3521444
28/06/2011 1,989.00p 2,003.00p 1,982.00p 1,988.00p 2876673
27/06/2011 1,964.00p 1,991.59p 1,957.00p 1,986.00p 1307807
24/06/2011 1,964.00p 1,989.00p 1,960.00p 1,970.00p 3418184
23/06/2011 1,967.00p 1,967.00p 1,932.00p 1,941.00p 2060154
22/06/2011 1,955.00p 1,982.00p 1,951.00p 1,974.00p 2676406

*Close Price adjusted for both dividends and splits