Unilever (ULVR) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
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
17/11/2009 1,835.00p 1,855.00p 1,827.80p 1,839.00p 2273449
16/11/2009 1,823.00p 1,839.00p 1,816.00p 1,833.00p 1708635
13/11/2009 1,826.00p 1,826.00p 1,801.00p 1,809.00p 1865473
12/11/2009 1,840.00p 1,840.00p 1,816.00p 1,821.00p 3029553
11/11/2009 1,839.00p 1,861.00p 1,828.00p 1,835.00p 2580331
10/11/2009 1,822.00p 1,838.00p 1,812.00p 1,829.00p 2330394
09/11/2009 1,804.00p 1,814.00p 1,791.00p 1,813.00p 2417328
06/11/2009 1,787.00p 1,796.00p 1,771.00p 1,795.00p 2528637
05/11/2009 1,825.00p 1,826.00p 1,755.00p 1,794.00p 6862300
04/11/2009 1,806.00p 1,833.00p 1,806.00p 1,829.00p 3734747
03/11/2009 1,828.00p 1,841.00p 1,790.00p 1,814.00p 4391714
02/11/2009 1,829.00p 1,862.00p 1,822.00p 1,844.00p 2950512
30/10/2009 1,848.00p 1,860.00p 1,820.00p 1,829.00p 4604664
29/10/2009 1,820.00p 1,865.00p 1,808.00p 1,849.00p 4320238
28/10/2009 1,831.00p 1,841.00p 1,806.00p 1,814.00p 3607385
27/10/2009 1,838.00p 1,856.00p 1,823.00p 1,831.00p 3634876
26/10/2009 1,873.00p 1,891.00p 1,828.00p 1,830.00p 3513915
23/10/2009 1,851.00p 1,899.00p 1,851.00p 1,866.00p 3017202
22/10/2009 1,838.00p 1,857.00p 1,827.00p 1,841.00p 2334232
21/10/2009 1,869.00p 1,878.00p 1,845.00p 1,859.00p 2760924
20/10/2009 1,870.00p 1,887.00p 1,856.00p 1,861.00p 2450268
19/10/2009 1,836.00p 1,873.00p 1,835.00p 1,872.00p 2264039
16/10/2009 1,817.00p 1,837.00p 1,814.00p 1,817.00p 3712653
15/10/2009 1,844.00p 1,852.00p 1,825.00p 1,826.00p 3532257
14/10/2009 1,876.00p 1,876.00p 1,842.00p 1,844.00p 6322522
13/10/2009 1,856.00p 1,874.00p 1,852.00p 1,861.00p 3293989
12/10/2009 1,820.00p 1,877.00p 1,820.00p 1,866.00p 4079227
09/10/2009 1,766.00p 1,823.00p 1,760.00p 1,816.00p 3695953
08/10/2009 1,780.00p 1,785.00p 1,754.00p 1,769.00p 2180370
07/10/2009 1,778.00p 1,785.00p 1,768.00p 1,769.00p 2104947
06/10/2009 1,756.00p 1,783.00p 1,740.00p 1,770.00p 2061928
05/10/2009 1,778.00p 1,781.00p 1,742.00p 1,760.00p 2964868
02/10/2009 1,769.00p 1,793.00p 1,763.00p 1,773.00p 5368588
01/10/2009 1,795.00p 1,805.00p 1,765.00p 1,772.00p 3516432
30/09/2009 1,766.00p 1,781.00p 1,760.00p 1,778.00p 3953848
29/09/2009 1,764.00p 1,778.00p 1,744.00p 1,772.00p 2614323
28/09/2009 1,733.00p 1,761.00p 1,717.00p 1,755.00p 1592285
25/09/2009 1,742.00p 1,752.00p 1,730.00p 1,735.00p 3138879
24/09/2009 1,724.00p 1,752.00p 1,713.00p 1,736.00p 3569329
23/09/2009 1,705.00p 1,723.00p 1,701.00p 1,723.00p 2359958
22/09/2009 1,717.00p 1,741.00p 1,703.00p 1,703.00p 2343873
21/09/2009 1,713.00p 1,722.00p 1,694.00p 1,717.00p 1834810
18/09/2009 1,685.00p 1,715.00p 1,683.00p 1,705.00p 7288176
17/09/2009 1,663.00p 1,679.00p 1,655.00p 1,672.00p 2645161
16/09/2009 1,652.00p 1,665.00p 1,642.00p 1,658.00p 2381354
15/09/2009 1,647.00p 1,663.00p 1,628.00p 1,654.00p 2324094
14/09/2009 1,616.00p 1,649.00p 1,615.00p 1,645.00p 2068816
11/09/2009 1,631.00p 1,631.00p 1,610.00p 1,621.00p 2816378
10/09/2009 1,649.00p 1,654.00p 1,616.00p 1,625.00p 2161433
09/09/2009 1,641.00p 1,652.00p 1,635.00p 1,640.00p 2229411
08/09/2009 1,655.00p 1,668.00p 1,640.00p 1,650.00p 2571943
07/09/2009 1,643.00p 1,677.00p 1,643.00p 1,657.00p 1613788
04/09/2009 1,640.00p 1,640.00p 1,614.00p 1,622.00p 2902729
03/09/2009 1,666.00p 1,668.00p 1,618.00p 1,629.00p 5564927
02/09/2009 1,670.00p 1,678.00p 1,653.00p 1,666.00p 3084605
01/09/2009 1,672.00p 1,688.00p 1,659.00p 1,667.00p 2937243
28/08/2009 1,663.00p 1,690.00p 1,660.00p 1,680.00p 4245014
27/08/2009 1,664.00p 1,683.00p 1,659.00p 1,662.00p 2548680
26/08/2009 1,664.00p 1,683.00p 1,661.00p 1,671.00p 1638375
25/08/2009 1,654.00p 1,682.00p 1,654.00p 1,670.00p 1632818
24/08/2009 1,690.00p 1,690.00p 1,655.00p 1,665.00p 1495204
21/08/2009 1,642.00p 1,686.00p 1,642.00p 1,679.00p 3297255
20/08/2009 1,644.00p 1,658.00p 1,631.00p 1,649.00p 1915925
19/08/2009 1,622.00p 1,641.00p 1,608.00p 1,635.00p 1669481
18/08/2009 1,622.00p 1,633.00p 1,602.00p 1,620.00p 3513420
17/08/2009 1,642.00p 1,648.00p 1,603.00p 1,622.00p 2565793
14/08/2009 1,631.00p 1,660.00p 1,625.00p 1,649.00p 3728771
13/08/2009 1,641.00p 1,649.00p 1,624.00p 1,637.00p 3951956
12/08/2009 1,596.00p 1,645.00p 1,589.00p 1,643.00p 3869399
11/08/2009 1,592.00p 1,613.00p 1,588.00p 1,600.00p 2329434
10/08/2009 1,604.00p 1,604.00p 1,580.00p 1,595.00p 2508457
07/08/2009 1,618.00p 1,631.00p 1,597.00p 1,618.00p 3413494
06/08/2009 1,599.00p 1,664.00p 1,597.00p 1,629.00p 7048984
05/08/2009 1,537.00p 1,552.00p 1,525.00p 1,545.00p 3790327
04/08/2009 1,548.00p 1,582.00p 1,524.00p 1,546.00p 2886746
03/08/2009 1,579.00p 1,587.00p 1,551.00p 1,561.00p 1998209
31/07/2009 1,577.00p 1,598.00p 1,569.00p 1,580.00p 1943715
30/07/2009 1,576.00p 1,601.00p 1,558.00p 1,590.00p 3331062
29/07/2009 1,546.00p 1,570.00p 1,534.00p 1,562.00p 1977467
28/07/2009 1,546.00p 1,554.00p 1,537.00p 1,541.00p 1275633
27/07/2009 1,547.00p 1,550.00p 1,521.00p 1,541.00p 1437022
24/07/2009 1,542.00p 1,546.00p 1,521.00p 1,539.00p 2317592
23/07/2009 1,545.00p 1,550.00p 1,515.00p 1,548.00p 4442235
22/07/2009 1,551.00p 1,556.00p 1,533.00p 1,548.00p 3716878
21/07/2009 1,516.00p 1,558.00p 1,512.00p 1,545.00p 2771349
20/07/2009 1,526.00p 1,529.00p 1,500.00p 1,516.00p 1911118
17/07/2009 1,514.00p 1,522.00p 1,498.00p 1,517.00p 3374443
16/07/2009 1,488.00p 1,515.00p 1,480.00p 1,502.00p 2571893
15/07/2009 1,461.00p 1,488.00p 1,456.00p 1,488.00p 2892371
14/07/2009 1,464.00p 1,471.00p 1,439.00p 1,446.00p 2278324
13/07/2009 1,426.00p 1,456.00p 1,422.00p 1,453.00p 1936308
10/07/2009 1,431.00p 1,444.00p 1,424.00p 1,427.00p 2915104
09/07/2009 1,455.00p 1,462.00p 1,436.00p 1,441.00p 1970089
08/07/2009 1,457.00p 1,464.00p 1,443.00p 1,455.00p 2275503
07/07/2009 1,464.00p 1,476.00p 1,454.00p 1,459.00p 2477511
06/07/2009 1,427.00p 1,460.00p 1,419.00p 1,454.00p 2702073
03/07/2009 1,443.00p 1,450.00p 1,422.00p 1,429.00p 2087521
02/07/2009 1,460.00p 1,470.00p 1,432.00p 1,445.00p 4777327
01/07/2009 1,427.00p 1,467.00p 1,426.00p 1,466.00p 2984590
30/06/2009 1,457.00p 1,457.00p 1,420.00p 1,424.00p 4929175
29/06/2009 1,453.00p 1,462.00p 1,444.00p 1,457.00p 3396845
26/06/2009 1,458.00p 1,473.00p 1,448.00p 1,453.00p 1953443
25/06/2009 1,456.00p 1,471.00p 1,443.00p 1,457.00p 3863918
24/06/2009 1,481.00p 1,481.00p 1,453.00p 1,461.00p 5776851
23/06/2009 1,476.00p 1,493.00p 1,469.00p 1,488.00p 3094590
22/06/2009 1,490.00p 1,494.00p 1,464.00p 1,475.00p 2839864
19/06/2009 1,479.00p 1,497.00p 1,464.00p 1,491.00p 6342550
18/06/2009 1,465.00p 1,490.00p 1,451.00p 1,483.00p 4500847
17/06/2009 1,457.00p 1,473.00p 1,451.00p 1,460.00p 3589674
16/06/2009 1,472.00p 1,495.00p 1,469.00p 1,477.00p 3335165
15/06/2009 1,468.00p 1,478.00p 1,446.00p 1,465.00p 1973336
12/06/2009 1,491.00p 1,503.00p 1,469.00p 1,478.00p 2269501
11/06/2009 1,492.00p 1,510.00p 1,489.00p 1,502.00p 2043595
10/06/2009 1,494.00p 1,525.00p 1,494.00p 1,499.00p 2652119
09/06/2009 1,497.00p 1,505.00p 1,477.00p 1,487.00p 2112345
08/06/2009 1,510.00p 1,513.00p 1,490.00p 1,502.00p 1655024
05/06/2009 1,513.00p 1,531.00p 1,496.00p 1,512.00p 9751076
04/06/2009 1,488.00p 1,513.00p 1,482.00p 1,507.00p 10226193
03/06/2009 1,484.00p 1,492.00p 1,474.00p 1,482.00p 2823890
02/06/2009 1,463.00p 1,489.00p 1,446.00p 1,487.00p 3698449
01/06/2009 1,474.00p 1,491.00p 1,461.00p 1,470.00p 3083583
29/05/2009 1,486.00p 1,493.00p 1,449.00p 1,450.00p 3984191
28/05/2009 1,475.00p 1,476.00p 1,435.00p 1,463.00p 5717116
27/05/2009 1,499.00p 1,510.00p 1,476.00p 1,489.00p 3804334
26/05/2009 1,495.00p 1,501.00p 1,458.00p 1,500.00p 2449318
22/05/2009 1,490.00p 1,497.00p 1,470.00p 1,489.00p 2866157
21/05/2009 1,482.00p 1,499.00p 1,471.00p 1,484.00p 3707693
20/05/2009 1,479.00p 1,510.00p 1,470.00p 1,493.00p 3467818
19/05/2009 1,532.00p 1,534.00p 1,492.00p 1,513.00p 4027942
18/05/2009 1,500.00p 1,535.00p 1,489.00p 1,533.00p 3677998
15/05/2009 1,520.00p 1,528.00p 1,491.00p 1,506.00p 4012471
14/05/2009 1,510.00p 1,527.00p 1,506.00p 1,522.00p 5120369
13/05/2009 1,486.00p 1,554.00p 1,479.00p 1,506.00p 7299681
12/05/2009 1,470.00p 1,481.00p 1,443.00p 1,471.00p 3764102
11/05/2009 1,444.00p 1,473.00p 1,425.00p 1,469.00p 4718120

*Close Price adjusted for both dividends and splits