Unilever (ULVR) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
11/07/2008 1,415.00p 1,434.00p 1,373.00p 1,374.00p 6996040
10/07/2008 1,463.00p 1,483.00p 1,415.00p 1,415.00p 7950310
09/07/2008 1,464.00p 1,487.00p 1,455.00p 1,483.00p 3969555
08/07/2008 1,407.00p 1,460.00p 1,405.00p 1,455.00p 4933051
07/07/2008 1,424.00p 1,435.00p 1,406.00p 1,431.00p 3477410
04/07/2008 1,434.00p 1,434.00p 1,408.00p 1,409.00p 2971645
03/07/2008 1,394.00p 1,431.00p 1,393.00p 1,422.00p 5863578
02/07/2008 1,418.00p 1,428.00p 1,389.00p 1,399.00p 5385791
01/07/2008 1,420.00p 1,426.00p 1,398.00p 1,413.00p 5499229
30/06/2008 1,398.00p 1,430.00p 1,385.00p 1,429.00p 7624602
27/06/2008 1,432.00p 1,452.00p 1,389.00p 1,398.00p 6685243
26/06/2008 1,458.00p 1,460.00p 1,422.00p 1,433.00p 4923165
25/06/2008 1,449.00p 1,460.00p 1,434.00p 1,458.00p 5778083
24/06/2008 1,467.00p 1,472.00p 1,411.00p 1,434.00p 7965016
23/06/2008 1,473.00p 1,481.00p 1,454.00p 1,472.00p 4142246
20/06/2008 1,514.00p 1,527.00p 1,467.00p 1,471.00p 8032785
19/06/2008 1,526.00p 1,550.00p 1,505.00p 1,506.00p 6134279
18/06/2008 1,522.00p 1,548.00p 1,518.00p 1,519.00p 4177540
17/06/2008 1,533.00p 1,547.00p 1,510.00p 1,532.00p 4160755
16/06/2008 1,548.00p 1,557.00p 1,497.00p 1,527.00p 6600797
13/06/2008 1,584.00p 1,599.00p 1,532.00p 1,573.00p 6497873
12/06/2008 1,560.00p 1,597.00p 1,560.00p 1,589.00p 4242409
11/06/2008 1,594.00p 1,604.00p 1,561.00p 1,561.00p 3242448
10/06/2008 1,597.00p 1,609.00p 1,582.00p 1,593.00p 3723185
09/06/2008 1,634.00p 1,634.00p 1,598.00p 1,603.00p 4658410
06/06/2008 1,686.00p 1,686.00p 1,633.00p 1,634.00p 4765299
05/06/2008 1,671.00p 1,696.00p 1,664.00p 1,681.00p 4303153
04/06/2008 1,677.00p 1,684.00p 1,660.00p 1,663.00p 6370107
03/06/2008 1,669.00p 1,687.00p 1,667.00p 1,675.00p 2992534
02/06/2008 1,667.00p 1,676.00p 1,656.00p 1,662.00p 2367097
30/05/2008 1,666.00p 1,688.00p 1,657.00p 1,671.00p 4713000
29/05/2008 1,667.00p 1,680.00p 1,644.00p 1,653.00p 4753898
28/05/2008 1,683.00p 1,691.00p 1,662.00p 1,664.00p 4639133
27/05/2008 1,654.00p 1,682.00p 1,634.00p 1,675.00p 10305578
23/05/2008 1,624.00p 1,651.00p 1,617.00p 1,637.00p 4384210
22/05/2008 1,627.00p 1,652.00p 1,607.00p 1,627.00p 3649222
21/05/2008 1,660.00p 1,663.00p 1,635.00p 1,635.00p 4612557
20/05/2008 1,712.00p 1,724.00p 1,679.00p 1,683.00p 4068691
19/05/2008 1,749.00p 1,749.00p 1,711.00p 1,712.00p 3833756
16/05/2008 1,754.00p 1,765.00p 1,728.00p 1,744.00p 2735007
15/05/2008 1,732.00p 1,747.00p 1,727.00p 1,743.00p 8270884
14/05/2008 1,745.00p 1,745.00p 1,722.00p 1,731.00p 4577322
13/05/2008 1,775.00p 1,778.00p 1,723.00p 1,731.00p 5560040
12/05/2008 1,777.00p 1,786.00p 1,758.00p 1,763.00p 2644981
09/05/2008 1,748.00p 1,778.00p 1,735.00p 1,775.00p 3571759
08/05/2008 1,724.00p 1,760.00p 1,709.00p 1,752.00p 12237998
07/05/2008 1,675.00p 1,703.00p 1,658.00p 1,662.00p 5144097
06/05/2008 1,704.00p 1,711.00p 1,675.00p 1,679.00p 4144586
02/05/2008 1,696.00p 1,724.00p 1,687.00p 1,721.00p 3326708
01/05/2008 1,713.00p 1,713.00p 1,675.00p 1,700.00p 1469852
30/04/2008 1,688.00p 1,707.00p 1,678.00p 1,702.00p 3997120
29/04/2008 1,685.00p 1,697.00p 1,673.00p 1,678.00p 4880414
28/04/2008 1,690.00p 1,700.00p 1,681.00p 1,697.00p 2960346
25/04/2008 1,683.00p 1,691.00p 1,668.00p 1,683.00p 4344214
24/04/2008 1,649.00p 1,676.00p 1,622.00p 1,675.00p 10668839
23/04/2008 1,685.00p 1,693.00p 1,647.00p 1,658.00p 6109793
22/04/2008 1,682.00p 1,703.00p 1,682.00p 1,690.00p 2907152
21/04/2008 1,715.00p 1,720.00p 1,688.00p 1,697.00p 2676248
18/04/2008 1,681.00p 1,712.00p 1,675.00p 1,700.00p 2886279
17/04/2008 1,700.00p 1,716.00p 1,680.00p 1,683.00p 2257149
16/04/2008 1,687.00p 1,700.00p 1,656.00p 1,695.00p 3672653
15/04/2008 1,680.00p 1,699.00p 1,672.00p 1,686.00p 4575719
14/04/2008 1,667.00p 1,682.00p 1,661.00p 1,672.00p 3652043
11/04/2008 1,722.00p 1,733.00p 1,680.00p 1,683.00p 3685402
10/04/2008 1,705.00p 1,729.00p 1,701.00p 1,711.00p 3954007
09/04/2008 1,722.00p 1,744.00p 1,699.00p 1,700.00p 6869061
08/04/2008 1,696.00p 1,739.00p 1,696.00p 1,725.00p 3124378
07/04/2008 1,728.00p 1,732.00p 1,696.00p 1,697.00p 4509216
04/04/2008 1,714.00p 1,723.00p 1,698.00p 1,721.00p 3414415
03/04/2008 1,727.00p 1,730.00p 1,702.00p 1,709.00p 4842808
02/04/2008 1,750.00p 1,759.00p 1,720.00p 1,724.00p 3899294
01/04/2008 1,712.00p 1,756.00p 1,708.00p 1,751.00p 5281911
31/03/2008 1,670.00p 1,704.00p 1,661.00p 1,699.00p 4382257
28/03/2008 1,690.00p 1,697.00p 1,667.00p 1,683.00p 3936623
27/03/2008 1,690.00p 1,703.00p 1,670.00p 1,688.00p 4162055
26/03/2008 1,687.00p 1,705.00p 1,684.00p 1,697.00p 3664833
25/03/2008 1,703.00p 1,709.00p 1,680.00p 1,685.00p 6168629
20/03/2008 1,625.00p 1,688.00p 1,625.00p 1,672.00p 9401247
19/03/2008 1,626.00p 1,643.00p 1,602.00p 1,632.00p 6006063
18/03/2008 1,621.00p 1,625.00p 1,602.00p 1,614.00p 4765964
17/03/2008 1,610.00p 1,635.00p 1,591.00p 1,602.00p 8701676
14/03/2008 1,651.00p 1,664.00p 1,616.00p 1,635.00p 7919315
13/03/2008 1,578.00p 1,655.00p 1,578.00p 1,651.00p 7644173
12/03/2008 1,615.00p 1,615.00p 1,594.00p 1,600.00p 4118943
11/03/2008 1,575.00p 1,613.00p 1,570.00p 1,602.00p 4729342
10/03/2008 1,579.00p 1,592.00p 1,567.00p 1,575.00p 2885489
07/03/2008 1,569.00p 1,597.00p 1,556.00p 1,586.00p 5638948
06/03/2008 1,607.00p 1,610.00p 1,577.00p 1,579.00p 3002760
05/03/2008 1,597.00p 1,606.00p 1,577.00p 1,604.00p 3756608
04/03/2008 1,577.00p 1,594.00p 1,571.00p 1,583.00p 4860848
03/03/2008 1,594.00p 1,602.00p 1,574.00p 1,580.00p 4082484
29/02/2008 1,612.00p 1,633.00p 1,591.00p 1,596.00p 4785709
28/02/2008 1,627.00p 1,663.00p 1,614.00p 1,619.00p 6670079
27/02/2008 1,590.00p 1,633.00p 1,580.00p 1,629.00p 6777011
26/02/2008 1,591.00p 1,600.00p 1,573.00p 1,587.00p 3940712
25/02/2008 1,582.00p 1,596.00p 1,572.00p 1,592.00p 2591773
22/02/2008 1,561.00p 1,588.00p 1,553.00p 1,573.00p 3999181
21/02/2008 1,595.00p 1,601.00p 1,565.00p 1,568.00p 4074630
20/02/2008 1,580.00p 1,594.00p 1,565.00p 1,591.00p 5942426
19/02/2008 1,591.00p 1,621.00p 1,576.00p 1,598.00p 3801032
18/02/2008 1,570.00p 1,598.00p 1,562.00p 1,594.00p 4221921
15/02/2008 1,598.00p 1,612.00p 1,561.00p 1,563.00p 7026467
14/02/2008 1,619.00p 1,631.00p 1,590.00p 1,596.00p 4797999
13/02/2008 1,613.00p 1,622.00p 1,585.00p 1,607.00p 4566516
12/02/2008 1,598.00p 1,631.00p 1,582.00p 1,627.00p 4882569
11/02/2008 1,603.00p 1,628.00p 1,588.00p 1,595.00p 3049489
08/02/2008 1,609.00p 1,631.00p 1,601.00p 1,623.00p 4525941
07/02/2008 1,672.00p 1,689.00p 1,575.00p 1,598.00p 10028678
06/02/2008 1,607.00p 1,660.00p 1,606.00p 1,655.00p 5818658
05/02/2008 1,661.00p 1,670.00p 1,607.00p 1,616.00p 5899275
04/02/2008 1,715.00p 1,715.00p 1,675.00p 1,676.00p 3738687
01/02/2008 1,671.00p 1,717.00p 1,653.00p 1,717.00p 4809997
31/01/2008 1,626.00p 1,659.00p 1,605.00p 1,653.00p 6071721
30/01/2008 1,625.00p 1,647.00p 1,612.00p 1,630.00p 3538596
29/01/2008 1,656.00p 1,669.00p 1,633.00p 1,649.00p 4461899
28/01/2008 1,631.00p 1,661.00p 1,610.00p 1,650.00p 4270969
25/01/2008 1,668.00p 1,692.00p 1,647.00p 1,655.00p 4540585
24/01/2008 1,637.00p 1,670.00p 1,615.00p 1,664.00p 6003497
23/01/2008 1,669.00p 1,669.00p 1,559.00p 1,592.00p 7762601
22/01/2008 1,551.00p 1,653.00p 1,516.00p 1,637.00p 11186826
21/01/2008 1,684.00p 1,712.00p 1,589.00p 1,594.00p 8237415
18/01/2008 1,700.00p 1,760.00p 1,691.00p 1,712.00p 7858700
17/01/2008 1,688.00p 1,738.00p 1,688.00p 1,697.00p 6804377
16/01/2008 1,670.00p 1,711.00p 1,665.00p 1,682.00p 6251470
15/01/2008 1,740.00p 1,744.00p 1,663.00p 1,670.00p 8043966
14/01/2008 1,727.00p 1,750.00p 1,710.00p 1,732.00p 4474193
11/01/2008 1,806.00p 1,819.00p 1,684.00p 1,729.00p 13665715
10/01/2008 1,863.00p 1,870.00p 1,805.00p 1,819.00p 12184855
09/01/2008 1,907.00p 1,922.00p 1,849.00p 1,849.00p 12620221
08/01/2008 1,930.00p 1,947.00p 1,915.00p 1,915.00p 6764651
07/01/2008 1,877.00p 1,929.00p 1,863.00p 1,927.00p 6947687
04/01/2008 1,906.00p 1,906.00p 1,880.00p 1,884.00p 5093453
03/01/2008 1,883.00p 1,916.00p 1,883.00p 1,905.00p 3476595
02/01/2008 1,896.00p 1,914.00p 1,892.00p 1,893.00p 3316837
31/12/2007 1,920.00p 1,920.00p 1,890.00p 1,890.00p 877177
28/12/2007 1,906.00p 1,922.00p 1,901.00p 1,917.00p 1809285
27/12/2007 1,910.00p 1,924.00p 1,895.00p 1,909.00p 2534478
24/12/2007 1,884.00p 1,923.00p 1,884.00p 1,919.00p 687756
21/12/2007 1,822.00p 1,885.00p 1,818.00p 1,880.00p 7629192
20/12/2007 1,781.00p 1,810.00p 1,769.00p 1,807.00p 5011633
19/12/2007 1,780.00p 1,784.00p 1,759.00p 1,774.00p 3074742
18/12/2007 1,751.00p 1,798.00p 1,748.00p 1,783.00p 7101864
17/12/2007 1,735.00p 1,774.00p 1,735.00p 1,761.00p 3917694
14/12/2007 1,748.00p 1,764.00p 1,740.00p 1,755.00p 3636172
13/12/2007 1,770.00p 1,791.00p 1,746.00p 1,746.00p 5028259
12/12/2007 1,772.00p 1,806.00p 1,763.00p 1,791.00p 5453626
11/12/2007 1,789.00p 1,792.00p 1,768.00p 1,782.00p 2763183
10/12/2007 1,789.00p 1,799.00p 1,780.00p 1,793.00p 7420852
07/12/2007 1,812.00p 1,815.00p 1,797.00p 1,804.00p 3632249
06/12/2007 1,813.00p 1,814.00p 1,788.00p 1,801.00p 3287942
05/12/2007 1,779.00p 1,820.00p 1,779.00p 1,815.00p 6174075
04/12/2007 1,760.00p 1,777.00p 1,732.00p 1,770.00p 4561355
03/12/2007 1,781.00p 1,785.00p 1,748.00p 1,753.00p 3463068
30/11/2007 1,773.00p 1,789.00p 1,763.00p 1,784.00p 7946494
29/11/2007 1,783.00p 1,783.00p 1,744.00p 1,773.00p 4480204
28/11/2007 1,770.00p 1,783.00p 1,750.00p 1,778.00p 4525705
27/11/2007 1,748.00p 1,763.00p 1,718.00p 1,758.00p 4774261
26/11/2007 1,761.00p 1,779.00p 1,749.00p 1,757.00p 3162813
23/11/2007 1,778.00p 1,792.00p 1,750.00p 1,767.00p 4594135
22/11/2007 1,762.00p 1,786.00p 1,748.00p 1,783.00p 6337476
21/11/2007 1,771.00p 1,785.00p 1,749.00p 1,759.00p 5134975
20/11/2007 1,795.00p 1,796.00p 1,765.00p 1,785.00p 10676267
19/11/2007 1,784.00p 1,809.00p 1,771.00p 1,796.00p 7413698
16/11/2007 1,759.00p 1,793.00p 1,748.00p 1,783.00p 6630547
15/11/2007 1,771.00p 1,788.00p 1,761.00p 1,772.00p 8110885
14/11/2007 1,743.00p 1,773.00p 1,727.00p 1,768.00p 8554930
13/11/2007 1,690.00p 1,746.00p 1,687.00p 1,741.00p 6858601
12/11/2007 1,667.00p 1,698.00p 1,667.00p 1,697.00p 4230033
09/11/2007 1,691.00p 1,697.00p 1,663.00p 1,675.00p 5699540
08/11/2007 1,682.00p 1,712.00p 1,672.00p 1,688.00p 7187203
07/11/2007 1,708.00p 1,714.00p 1,681.00p 1,685.00p 6055176
06/11/2007 1,745.00p 1,747.00p 1,709.00p 1,722.00p 5524422
05/11/2007 1,726.00p 1,759.00p 1,717.00p 1,739.00p 7583298
02/11/2007 1,686.00p 1,737.00p 1,686.00p 1,730.00p 7454085
01/11/2007 1,668.00p 1,712.00p 1,657.00p 1,696.00p 13720418
31/10/2007 1,648.00p 1,652.00p 1,598.00p 1,625.00p 11180306
30/10/2007 1,653.00p 1,672.00p 1,648.00p 1,652.00p 4651968
29/10/2007 1,655.00p 1,670.00p 1,642.00p 1,666.00p 3380216
26/10/2007 1,634.00p 1,649.00p 1,615.00p 1,645.00p 3426468
25/10/2007 1,620.00p 1,644.00p 1,608.00p 1,639.00p 4566133
24/10/2007 1,620.00p 1,630.00p 1,604.00p 1,616.00p 5589326
23/10/2007 1,614.00p 1,629.00p 1,602.00p 1,620.00p 2786776
22/10/2007 1,595.00p 1,618.00p 1,595.00p 1,612.00p 3021916
19/10/2007 1,613.00p 1,623.00p 1,607.00p 1,617.00p 7144419
18/10/2007 1,612.00p 1,626.00p 1,606.00p 1,621.00p 4840392
17/10/2007 1,576.00p 1,617.00p 1,574.00p 1,608.00p 12636302
16/10/2007 1,583.00p 1,587.00p 1,569.00p 1,578.00p 4242898
15/10/2007 1,604.00p 1,615.00p 1,576.00p 1,580.00p 4530044
12/10/2007 1,617.00p 1,617.00p 1,602.00p 1,609.00p 4890784
11/10/2007 1,587.00p 1,635.00p 1,577.00p 1,622.00p 7820024
10/10/2007 1,561.00p 1,592.00p 1,547.00p 1,584.00p 4832038
09/10/2007 1,546.00p 1,570.00p 1,545.00p 1,563.00p 3723254
08/10/2007 1,563.00p 1,567.00p 1,546.00p 1,548.00p 3586894
05/10/2007 1,544.00p 1,571.00p 1,524.00p 1,558.00p 10159664
04/10/2007 1,533.00p 1,542.00p 1,522.00p 1,535.00p 8823556
03/10/2007 1,545.00p 1,550.00p 1,515.00p 1,537.00p 8450581
02/10/2007 1,575.00p 1,578.00p 1,536.00p 1,539.00p 11917339
01/10/2007 1,535.00p 1,568.00p 1,528.00p 1,565.00p 7485779
28/09/2007 1,598.00p 1,604.00p 1,536.00p 1,545.00p 18187248
27/09/2007 1,593.00p 1,605.00p 1,587.00p 1,592.00p 3836841

*Close Price adjusted for both dividends and splits