Unilever (ULVR) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
03/09/2010 1,749.00p 1,762.00p 1,736.00p 1,742.00p 2345351
02/09/2010 1,751.00p 1,763.00p 1,744.00p 1,746.00p 2157049
01/09/2010 1,727.00p 1,757.00p 1,713.00p 1,757.00p 2196739
31/08/2010 1,704.00p 1,723.00p 1,685.00p 1,722.00p 3090014
27/08/2010 1,719.00p 1,727.00p 1,705.00p 1,727.00p 1902435
26/08/2010 1,703.00p 1,725.00p 1,697.00p 1,720.00p 3632814
25/08/2010 1,688.00p 1,694.00p 1,662.00p 1,688.00p 2551467
24/08/2010 1,690.00p 1,696.70p 1,677.00p 1,692.00p 2343316
23/08/2010 1,694.00p 1,705.23p 1,684.47p 1,698.00p 1445054
20/08/2010 1,698.00p 1,716.00p 1,687.00p 1,695.00p 2718947
19/08/2010 1,748.00p 1,754.00p 1,698.00p 1,699.00p 2449381
18/08/2010 1,720.00p 1,755.00p 1,709.17p 1,741.00p 2576262
17/08/2010 1,707.00p 1,728.00p 1,705.00p 1,724.00p 2757471
16/08/2010 1,707.00p 1,714.00p 1,689.00p 1,703.00p 1955513
13/08/2010 1,738.00p 1,738.00p 1,696.00p 1,705.00p 2967418
12/08/2010 1,703.00p 1,736.00p 1,702.00p 1,731.00p 3692186
11/08/2010 1,706.00p 1,728.00p 1,680.00p 1,707.00p 6129092
10/08/2010 1,716.00p 1,733.00p 1,704.85p 1,733.00p 3935331
09/08/2010 1,711.00p 1,723.00p 1,701.00p 1,716.00p 3177517
06/08/2010 1,730.00p 1,734.91p 1,680.00p 1,689.00p 6457392
05/08/2010 1,790.00p 1,803.80p 1,730.00p 1,736.00p 7664940
04/08/2010 1,798.00p 1,839.00p 1,786.00p 1,831.00p 2296462
03/08/2010 1,817.00p 1,826.00p 1,788.00p 1,802.00p 4200277
02/08/2010 1,820.00p 1,828.00p 1,805.00p 1,815.00p 3194534
30/07/2010 1,809.00p 1,856.73p 1,799.00p 1,811.00p 2929510
29/07/2010 1,866.00p 1,876.00p 1,820.00p 1,821.00p 4370691
28/07/2010 1,879.00p 1,886.00p 1,845.00p 1,865.00p 2558729
27/07/2010 1,939.00p 1,940.00p 1,868.00p 1,870.00p 3192881
26/07/2010 1,949.00p 1,952.00p 1,917.00p 1,928.00p 2120734
23/07/2010 1,948.00p 1,960.00p 1,925.00p 1,940.00p 3055933
22/07/2010 1,912.00p 1,953.00p 1,905.00p 1,949.00p 2871729
21/07/2010 1,900.00p 1,924.85p 1,899.00p 1,920.00p 2702834
20/07/2010 1,894.00p 1,900.00p 1,860.00p 1,879.00p 2066184
19/07/2010 1,882.00p 1,912.38p 1,877.00p 1,891.00p 1531480
16/07/2010 1,892.00p 1,915.00p 1,877.00p 1,882.00p 2231802
15/07/2010 1,894.00p 1,924.00p 1,885.22p 1,894.00p 1967087
14/07/2010 1,906.00p 1,907.40p 1,884.00p 1,903.00p 1681533
13/07/2010 1,867.00p 1,907.00p 1,855.00p 1,898.00p 2750038
12/07/2010 1,847.00p 1,852.00p 1,833.15p 1,844.00p 1318752
09/07/2010 1,840.00p 1,845.09p 1,827.00p 1,835.00p 1599587
08/07/2010 1,807.00p 1,827.00p 1,792.00p 1,827.00p 2193498
07/07/2010 1,774.00p 1,798.78p 1,755.00p 1,798.00p 3060334
06/07/2010 1,737.00p 1,787.00p 1,737.00p 1,787.00p 3257958
05/07/2010 1,738.00p 1,750.00p 1,726.00p 1,736.00p 2835803
02/07/2010 1,765.00p 1,765.00p 1,738.00p 1,742.00p 3331854
01/07/2010 1,786.00p 1,795.00p 1,753.00p 1,757.00p 2327479
30/06/2010 1,786.00p 1,809.00p 1,772.00p 1,801.00p 4307657
29/06/2010 1,800.00p 1,805.00p 1,774.00p 1,777.00p 2604094
28/06/2010 1,816.00p 1,824.00p 1,797.00p 1,820.00p 2069590
25/06/2010 1,837.00p 1,844.00p 1,805.00p 1,812.00p 1747332
24/06/2010 1,872.00p 1,876.00p 1,825.00p 1,829.00p 2344546
23/06/2010 1,897.00p 1,902.00p 1,857.00p 1,858.00p 2089124
22/06/2010 1,897.00p 1,924.00p 1,897.00p 1,901.00p 2226238
21/06/2010 1,924.00p 1,939.00p 1,898.00p 1,910.00p 2267213
18/06/2010 1,910.00p 1,919.00p 1,888.22p 1,898.00p 3357449
17/06/2010 1,908.00p 1,914.00p 1,895.00p 1,908.00p 2465641
16/06/2010 1,935.00p 1,940.00p 1,906.00p 1,914.00p 2688727
15/06/2010 1,909.00p 1,942.00p 1,904.00p 1,924.00p 2005349
14/06/2010 1,915.00p 1,930.00p 1,906.00p 1,926.00p 2100325
11/06/2010 1,914.00p 1,914.00p 1,880.00p 1,898.00p 2053551
10/06/2010 1,890.00p 1,919.00p 1,875.00p 1,907.00p 2394687
09/06/2010 1,877.00p 1,894.00p 1,851.00p 1,892.00p 1585805
08/06/2010 1,848.00p 1,872.00p 1,844.00p 1,867.00p 2545511
07/06/2010 1,825.00p 1,855.00p 1,819.00p 1,850.00p 2035261
04/06/2010 1,887.00p 1,898.00p 1,847.00p 1,866.00p 2615530
03/06/2010 1,895.00p 1,910.00p 1,880.00p 1,887.00p 1685793
02/06/2010 1,844.00p 1,882.00p 1,839.00p 1,877.00p 2966032
01/06/2010 1,867.00p 1,872.00p 1,808.72p 1,861.00p 3346221
28/05/2010 1,864.00p 1,882.00p 1,856.00p 1,868.00p 4057271
27/05/2010 1,802.00p 1,838.00p 1,795.00p 1,838.00p 2464479
26/05/2010 1,805.00p 1,820.00p 1,791.00p 1,796.00p 3528506
25/05/2010 1,800.00p 1,820.00p 1,787.00p 1,796.00p 3742402
24/05/2010 1,842.00p 1,853.00p 1,828.00p 1,840.00p 2217859
21/05/2010 1,859.00p 1,867.00p 1,813.28p 1,843.00p 6833127
20/05/2010 1,891.00p 1,900.00p 1,838.00p 1,860.00p 3126067
19/05/2010 1,861.00p 1,898.00p 1,854.50p 1,878.00p 3290009
18/05/2010 1,897.00p 1,902.00p 1,881.00p 1,894.00p 2359024
17/05/2010 1,867.00p 1,894.00p 1,858.00p 1,885.00p 2707006
14/05/2010 1,916.00p 1,929.00p 1,877.00p 1,884.00p 3107262
13/05/2010 1,900.00p 1,925.00p 1,891.00p 1,917.00p 1649890
12/05/2010 1,884.00p 1,904.00p 1,863.00p 1,893.00p 2486200
11/05/2010 1,904.00p 1,914.00p 1,881.00p 1,912.00p 4040309
10/05/2010 1,900.00p 1,915.00p 1,862.00p 1,915.00p 3727558
07/05/2010 1,872.00p 1,900.00p 1,809.00p 1,844.00p 3632533
06/05/2010 1,886.00p 1,921.00p 1,877.00p 1,906.00p 3673589
05/05/2010 1,935.00p 1,949.00p 1,895.00p 1,907.00p 4066456
04/05/2010 1,967.00p 1,995.00p 1,940.00p 1,945.00p 2962559
30/04/2010 1,973.00p 1,994.00p 1,959.00p 1,974.00p 3926565
29/04/2010 1,955.00p 2,003.00p 1,940.00p 1,980.00p 6143580
28/04/2010 1,930.00p 1,948.00p 1,905.00p 1,916.00p 3030434
27/04/2010 1,976.00p 1,996.00p 1,947.00p 1,947.00p 3796753
26/04/2010 1,972.00p 1,983.00p 1,965.00p 1,976.00p 1803209
23/04/2010 1,965.00p 1,981.00p 1,951.00p 1,970.00p 2568894
22/04/2010 1,939.00p 1,983.00p 1,938.00p 1,961.00p 3645142
21/04/2010 1,934.00p 1,944.00p 1,921.00p 1,940.00p 2412631
20/04/2010 1,934.00p 1,940.00p 1,906.92p 1,931.00p 3370236
19/04/2010 1,934.00p 1,934.00p 1,919.00p 1,922.00p 1823631
16/04/2010 1,936.00p 1,959.00p 1,925.00p 1,928.00p 2999187
15/04/2010 1,949.00p 1,951.00p 1,924.89p 1,940.00p 4005162
14/04/2010 1,962.00p 1,977.00p 1,949.00p 1,953.00p 1939876
13/04/2010 1,956.00p 1,966.00p 1,948.00p 1,950.00p 1551294
12/04/2010 1,969.00p 1,979.00p 1,953.89p 1,961.00p 1412033
09/04/2010 1,967.00p 1,973.00p 1,950.00p 1,957.00p 1749773
08/04/2010 1,959.00p 1,966.00p 1,952.00p 1,960.00p 2633242
07/04/2010 1,960.00p 1,972.00p 1,948.50p 1,966.00p 2880645
06/04/2010 1,966.00p 1,990.58p 1,949.00p 1,957.00p 2424062
01/04/2010 1,940.00p 1,977.00p 1,937.00p 1,975.00p 2871591
31/03/2010 1,929.00p 1,962.00p 1,900.00p 1,935.00p 5659630
30/03/2010 1,900.00p 1,924.00p 1,898.00p 1,912.00p 3250873
29/03/2010 1,898.00p 1,906.00p 1,885.00p 1,897.00p 2422164
26/03/2010 1,917.00p 1,926.00p 1,896.93p 1,899.00p 2455736
25/03/2010 1,907.00p 1,934.00p 1,907.00p 1,930.00p 2228811
24/03/2010 1,914.00p 1,925.00p 1,905.00p 1,914.00p 3749245
23/03/2010 1,930.00p 1,936.00p 1,909.00p 1,909.00p 3893421
22/03/2010 1,942.00p 1,947.00p 1,915.00p 1,940.00p 1931706
19/03/2010 1,955.00p 1,957.00p 1,936.00p 1,945.00p 4964896
18/03/2010 1,930.00p 1,948.00p 1,930.00p 1,944.00p 2964096
17/03/2010 1,969.00p 1,969.00p 1,938.00p 1,943.00p 3253186
16/03/2010 1,954.00p 1,967.00p 1,950.00p 1,956.00p 3010904
15/03/2010 1,962.00p 1,971.00p 1,941.00p 1,947.00p 3243938
12/03/2010 1,973.00p 1,987.00p 1,956.00p 1,958.00p 2615319
11/03/2010 1,980.00p 1,987.00p 1,967.00p 1,974.00p 2209493
10/03/2010 1,986.00p 2,001.00p 1,978.00p 1,984.00p 3380422
09/03/2010 1,988.00p 1,998.00p 1,982.00p 1,990.00p 2639044
08/03/2010 2,003.00p 2,007.00p 1,979.00p 1,982.00p 2970038
05/03/2010 1,991.00p 2,003.00p 1,970.00p 1,997.00p 2064201
04/03/2010 1,977.00p 1,993.00p 1,973.00p 1,988.00p 1139680
03/03/2010 1,980.00p 1,995.00p 1,974.00p 1,989.00p 1787400
02/03/2010 1,982.00p 1,995.00p 1,973.40p 1,988.00p 2616252
01/03/2010 1,943.00p 1,983.00p 1,938.00p 1,971.00p 3662702
26/02/2010 1,927.00p 1,935.00p 1,912.00p 1,924.00p 2915084
25/02/2010 1,927.00p 1,930.00p 1,907.00p 1,916.00p 1927831
24/02/2010 1,934.00p 1,945.00p 1,922.00p 1,937.00p 1961397
23/02/2010 1,936.00p 1,947.00p 1,920.00p 1,929.00p 2130085
22/02/2010 1,947.00p 1,947.00p 1,924.00p 1,930.00p 2009986
19/02/2010 1,892.00p 1,947.00p 1,890.00p 1,947.00p 5810705
18/02/2010 1,870.00p 1,898.80p 1,864.00p 1,896.00p 1694362
17/02/2010 1,878.00p 1,889.00p 1,868.00p 1,880.00p 3265165
16/02/2010 1,862.00p 1,868.00p 1,848.00p 1,868.00p 2169625
15/02/2010 1,876.00p 1,882.00p 1,847.00p 1,852.00p 1755676
12/02/2010 1,856.00p 1,891.00p 1,854.00p 1,867.00p 3406028
11/02/2010 1,866.00p 1,883.00p 1,842.00p 1,854.00p 3412637
10/02/2010 1,845.00p 1,869.00p 1,834.00p 1,856.00p 3962306
09/02/2010 1,853.00p 1,857.00p 1,817.00p 1,841.00p 3358430
08/02/2010 1,826.00p 1,849.00p 1,821.00p 1,844.00p 2162443
05/02/2010 1,859.00p 1,868.00p 1,808.00p 1,818.00p 5954783
04/02/2010 1,900.00p 1,909.00p 1,845.00p 1,867.00p 13106865
03/02/2010 1,930.00p 1,948.00p 1,920.00p 1,934.00p 2951084
02/02/2010 1,909.00p 1,941.43p 1,893.00p 1,935.00p 2535749
01/02/2010 1,908.00p 1,924.00p 1,898.00p 1,906.00p 1720014
29/01/2010 1,899.00p 1,920.00p 1,892.00p 1,910.00p 3748966
28/01/2010 1,912.00p 1,917.00p 1,883.75p 1,891.00p 2972376
27/01/2010 1,897.00p 1,899.04p 1,877.44p 1,895.00p 2943082
26/01/2010 1,896.00p 1,909.00p 1,880.00p 1,909.00p 3166976
25/01/2010 1,913.00p 1,927.70p 1,908.00p 1,911.00p 1938679
22/01/2010 1,929.00p 1,957.00p 1,920.00p 1,928.00p 3207894
21/01/2010 1,959.00p 1,978.00p 1,937.00p 1,940.00p 2246164
20/01/2010 1,968.00p 1,975.00p 1,944.00p 1,951.00p 2964119
19/01/2010 1,930.00p 1,980.51p 1,925.00p 1,972.00p 2747261
18/01/2010 1,935.00p 1,946.92p 1,930.00p 1,939.00p 1109553
15/01/2010 1,932.00p 1,940.00p 1,925.00p 1,931.00p 4048206
14/01/2010 1,944.00p 1,955.00p 1,931.00p 1,945.00p 1997582
13/01/2010 1,915.00p 1,943.00p 1,912.00p 1,931.00p 2297206
12/01/2010 1,933.00p 1,938.40p 1,912.00p 1,929.00p 1398384
11/01/2010 1,948.00p 1,954.00p 1,928.00p 1,930.00p 1243214
08/01/2010 1,941.00p 1,949.90p 1,917.00p 1,936.00p 1894090
07/01/2010 1,948.00p 1,961.00p 1,925.30p 1,931.00p 3156035
06/01/2010 1,943.00p 1,955.00p 1,935.00p 1,955.00p 2694886
05/01/2010 1,990.00p 1,997.00p 1,942.00p 1,953.00p 2304564
04/01/2010 1,987.00p 2,006.00p 1,981.00p 1,996.00p 1764361
31/12/2009 1,999.00p 2,006.00p 1,983.00p 1,994.00p 393230
30/12/2009 2,014.00p 2,020.00p 1,941.62p 1,991.00p 1381820
29/12/2009 2,008.00p 2,024.86p 1,992.00p 2,015.00p 949634
24/12/2009 1,985.00p 2,008.01p 1,983.00p 1,993.00p 490963
23/12/2009 2,000.00p 2,003.00p 1,975.50p 1,996.00p 1914601
22/12/2009 1,949.00p 2,001.00p 1,945.00p 1,990.00p 1944042
21/12/2009 1,921.00p 1,952.00p 1,913.08p 1,950.00p 1944372
18/12/2009 1,912.00p 1,930.00p 1,905.00p 1,925.00p 6989938
17/12/2009 1,914.00p 1,923.00p 1,898.10p 1,910.00p 3238562
16/12/2009 1,904.00p 1,926.00p 1,898.00p 1,924.00p 3658359
15/12/2009 1,898.00p 1,911.00p 1,895.00p 1,900.00p 2677724
14/12/2009 1,894.00p 1,905.00p 1,878.00p 1,890.00p 2204890
11/12/2009 1,856.00p 1,901.00p 1,854.00p 1,878.00p 2521927
10/12/2009 1,828.00p 1,863.00p 1,816.00p 1,863.00p 2486505
09/12/2009 1,833.00p 1,849.00p 1,820.00p 1,832.00p 1698656
08/12/2009 1,859.00p 1,889.00p 1,818.30p 1,830.00p 1749025
07/12/2009 1,850.00p 1,875.00p 1,840.00p 1,864.00p 1695098
04/12/2009 1,846.00p 1,875.00p 1,826.00p 1,860.00p 2795776
03/12/2009 1,856.00p 1,879.00p 1,852.00p 1,855.00p 3854967
02/12/2009 1,826.00p 1,858.00p 1,819.00p 1,842.00p 2840095
01/12/2009 1,799.00p 1,824.00p 1,799.00p 1,821.00p 2293303
30/11/2009 1,804.00p 1,805.00p 1,780.00p 1,784.00p 2450544
27/11/2009 1,755.00p 1,807.15p 1,754.00p 1,792.00p 2130190
26/11/2009 1,816.00p 1,818.00p 1,775.49p 1,776.00p 2228063
25/11/2009 1,836.00p 1,837.00p 1,795.00p 1,816.00p 3392128
24/11/2009 1,814.00p 1,839.00p 1,808.00p 1,826.00p 2386891
23/11/2009 1,801.00p 1,828.43p 1,799.00p 1,818.00p 2257581
20/11/2009 1,786.00p 1,822.11p 1,780.00p 1,787.00p 3910637
19/11/2009 1,794.00p 1,809.87p 1,768.00p 1,775.00p 3510689
18/11/2009 1,829.00p 1,833.00p 1,797.50p 1,798.00p 2522077

*Close Price adjusted for both dividends and splits