Unilever (ULVR) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
08/12/2006 1,364.00p 1,367.00p 1,350.00p 1,364.00p 4613229
07/12/2006 1,360.00p 1,379.00p 1,355.00p 1,370.00p 5500611
06/12/2006 1,363.00p 1,366.00p 1,354.00p 1,358.00p 4367122
05/12/2006 1,356.00p 1,366.00p 1,354.00p 1,361.00p 5186701
04/12/2006 1,346.00p 1,366.00p 1,342.00p 1,356.00p 6804325
01/12/2006 1,368.00p 1,370.00p 1,339.00p 1,347.00p 7346728
30/11/2006 1,365.00p 1,383.00p 1,361.00p 1,363.00p 4417503
29/11/2006 1,364.00p 1,382.00p 1,362.00p 1,375.00p 5992206
28/11/2006 1,362.00p 1,371.00p 1,352.00p 1,362.00p 5882034
27/11/2006 1,375.00p 1,382.00p 1,362.00p 1,362.00p 4213529
24/11/2006 1,381.00p 1,383.00p 1,370.00p 1,379.00p 3409545
23/11/2006 1,385.00p 1,385.00p 1,369.00p 1,379.00p 4903149
22/11/2006 1,383.00p 1,391.00p 1,368.00p 1,381.00p 12368357
21/11/2006 1,381.00p 1,390.00p 1,377.00p 1,383.00p 7436867
20/11/2006 1,398.00p 1,398.00p 1,374.00p 1,380.00p 6810852
17/11/2006 1,406.00p 1,411.00p 1,393.00p 1,401.00p 4301070
16/11/2006 1,411.00p 1,417.00p 1,404.00p 1,406.00p 3183571
15/11/2006 1,403.00p 1,414.00p 1,395.00p 1,412.00p 4176018
14/11/2006 1,400.00p 1,404.00p 1,388.00p 1,395.00p 6593240
13/11/2006 1,397.00p 1,408.00p 1,396.00p 1,402.00p 3575337
10/11/2006 1,400.00p 1,407.00p 1,397.00p 1,403.00p 4984737
09/11/2006 1,384.00p 1,405.00p 1,384.00p 1,400.00p 8874851
08/11/2006 1,370.00p 1,402.00p 1,368.00p 1,384.00p 6728712
07/11/2006 1,401.00p 1,403.00p 1,388.00p 1,402.00p 5452489
06/11/2006 1,372.00p 1,404.00p 1,370.00p 1,401.00p 10953519
03/11/2006 1,359.00p 1,390.00p 1,355.00p 1,366.00p 12174325
02/11/2006 1,321.00p 1,360.00p 1,294.00p 1,354.00p 27812692
01/11/2006 1,285.00p 1,305.00p 1,281.00p 1,294.00p 7725627
31/10/2006 1,305.00p 1,319.00p 1,301.00p 1,301.00p 5847614
30/10/2006 1,308.00p 1,314.00p 1,297.00p 1,308.00p 6366217
27/10/2006 1,315.00p 1,321.00p 1,308.00p 1,316.00p 2168032
26/10/2006 1,321.00p 1,324.00p 1,311.00p 1,315.00p 2722031
25/10/2006 1,310.00p 1,320.00p 1,310.00p 1,318.00p 2586864
24/10/2006 1,314.00p 1,320.00p 1,305.00p 1,312.00p 3716037
23/10/2006 1,315.00p 1,324.00p 1,306.00p 1,318.00p 2756515
20/10/2006 1,320.00p 1,330.00p 1,301.00p 1,307.00p 3734991
19/10/2006 1,320.00p 1,328.00p 1,308.00p 1,317.00p 5753125
18/10/2006 1,311.00p 1,326.00p 1,311.00p 1,320.00p 3965234
17/10/2006 1,318.00p 1,322.00p 1,299.00p 1,300.00p 3887247
16/10/2006 1,325.00p 1,329.00p 1,318.00p 1,323.00p 2275480
13/10/2006 1,323.00p 1,325.00p 1,309.00p 1,322.00p 5399166
12/10/2006 1,323.00p 1,332.00p 1,320.00p 1,328.00p 13796040
11/10/2006 1,328.00p 1,328.00p 1,315.00p 1,325.00p 11897709
10/10/2006 1,326.00p 1,336.00p 1,322.00p 1,325.00p 13633693
09/10/2006 1,320.00p 1,330.00p 1,320.00p 1,329.00p 11579601
06/10/2006 1,327.00p 1,330.00p 1,319.00p 1,326.00p 5025492
05/10/2006 1,321.00p 1,330.00p 1,318.00p 1,323.00p 5250993
04/10/2006 1,298.00p 1,319.00p 1,294.00p 1,316.00p 4273046
03/10/2006 1,306.00p 1,306.00p 1,289.00p 1,297.00p 4117419
02/10/2006 1,322.00p 1,323.00p 1,297.00p 1,300.00p 4187321
29/09/2006 1,322.00p 1,329.00p 1,317.00p 1,317.00p 4895462
28/09/2006 1,322.00p 1,325.00p 1,316.00p 1,318.00p 4188187
27/09/2006 1,316.00p 1,326.00p 1,312.00p 1,325.00p 8809665
26/09/2006 1,295.00p 1,318.00p 1,290.00p 1,316.00p 10025233
25/09/2006 1,285.00p 1,300.00p 1,284.00p 1,290.00p 5715200
22/09/2006 1,286.00p 1,293.00p 1,280.00p 1,287.00p 4829770
21/09/2006 1,285.00p 1,295.00p 1,276.00p 1,293.00p 5345977
20/09/2006 1,267.00p 1,286.00p 1,267.00p 1,285.00p 2471495
19/09/2006 1,289.00p 1,294.00p 1,267.00p 1,270.00p 6683057
18/09/2006 1,283.00p 1,301.00p 1,280.00p 1,293.00p 3849308
15/09/2006 1,276.00p 1,286.00p 1,275.00p 1,282.00p 4546627
14/09/2006 1,287.00p 1,290.00p 1,273.00p 1,279.00p 3352459
13/09/2006 1,274.00p 1,285.00p 1,274.00p 1,285.00p 3901166
12/09/2006 1,277.00p 1,282.00p 1,268.00p 1,274.00p 5516480
11/09/2006 1,261.00p 1,278.00p 1,257.00p 1,273.00p 3398178
08/09/2006 1,263.00p 1,274.00p 1,263.00p 1,267.00p 3243680
07/09/2006 1,260.00p 1,268.00p 1,256.00p 1,260.00p 3931349
06/09/2006 1,269.00p 1,277.00p 1,258.00p 1,264.00p 3523046
05/09/2006 1,280.00p 1,282.00p 1,266.00p 1,274.00p 5544220
04/09/2006 1,263.00p 1,279.00p 1,263.00p 1,279.00p 3609931
01/09/2006 1,258.00p 1,262.00p 1,251.00p 1,255.00p 2289061
31/08/2006 1,258.00p 1,265.00p 1,250.00p 1,256.00p 3633216
30/08/2006 1,256.00p 1,263.00p 1,250.00p 1,259.00p 3528519
29/08/2006 1,255.00p 1,257.00p 1,246.00p 1,248.00p 3854301
25/08/2006 1,247.00p 1,252.00p 1,242.00p 1,242.00p 3320909
24/08/2006 1,235.00p 1,252.00p 1,233.00p 1,249.00p 4901702
23/08/2006 1,235.00p 1,243.00p 1,225.00p 1,231.00p 7296538
22/08/2006 1,229.00p 1,235.00p 1,218.00p 1,227.00p 9641351
21/08/2006 1,234.00p 1,234.00p 1,222.00p 1,227.00p 4950858
18/08/2006 1,230.00p 1,234.00p 1,223.00p 1,232.00p 6020432
17/08/2006 1,230.00p 1,234.00p 1,219.00p 1,228.00p 7566852
16/08/2006 1,229.00p 1,239.00p 1,223.00p 1,232.00p 9032017
15/08/2006 1,221.00p 1,234.00p 1,210.00p 1,232.00p 8042538
14/08/2006 1,200.00p 1,219.00p 1,193.00p 1,219.00p 5129856
11/08/2006 1,194.00p 1,207.00p 1,187.00p 1,190.00p 5618899
10/08/2006 1,195.00p 1,196.00p 1,180.00p 1,193.00p 5415547
09/08/2006 1,191.00p 1,205.00p 1,180.00p 1,204.00p 3666751
08/08/2006 1,204.00p 1,204.00p 1,191.00p 1,193.00p 11004207
07/08/2006 1,209.00p 1,222.00p 1,193.00p 1,195.00p 6100257
04/08/2006 1,217.00p 1,231.00p 1,200.00p 1,222.00p 11067061
03/08/2006 1,247.00p 1,255.00p 1,210.00p 1,214.00p 15791861
02/08/2006 1,271.00p 1,298.00p 1,271.00p 1,289.00p 10466291
01/08/2006 1,261.00p 1,297.00p 1,261.00p 1,270.00p 9425418
31/07/2006 1,278.00p 1,280.00p 1,259.00p 1,266.00p 3812917
28/07/2006 1,257.00p 1,276.00p 1,252.00p 1,272.00p 4889264
27/07/2006 1,261.00p 1,267.00p 1,255.00p 1,259.00p 4465219
26/07/2006 1,256.00p 1,259.00p 1,248.00p 1,258.00p 5035426
25/07/2006 1,268.00p 1,273.00p 1,247.00p 1,253.00p 6214185
24/07/2006 1,256.00p 1,266.00p 1,244.00p 1,265.00p 4630451
21/07/2006 1,238.00p 1,259.00p 1,234.00p 1,254.00p 5877047
20/07/2006 1,229.00p 1,252.00p 1,223.00p 1,240.00p 6790656
19/07/2006 1,208.00p 1,227.00p 1,202.00p 1,227.00p 5031216
18/07/2006 1,188.00p 1,221.00p 1,186.00p 1,201.00p 9145129
17/07/2006 1,190.00p 1,194.00p 1,172.00p 1,188.00p 3355276
14/07/2006 1,186.00p 1,197.00p 1,181.00p 1,184.00p 2712968
13/07/2006 1,216.00p 1,216.00p 1,191.00p 1,194.00p 2643573
12/07/2006 1,216.00p 1,226.00p 1,210.00p 1,218.00p 1855952
11/07/2006 1,214.00p 1,215.00p 1,205.00p 1,213.00p 3971378
10/07/2006 1,215.00p 1,220.00p 1,206.00p 1,219.00p 1928855
07/07/2006 1,226.00p 1,226.00p 1,209.00p 1,216.00p 3784459
06/07/2006 1,220.00p 1,229.00p 1,213.00p 1,226.00p 8275681
05/07/2006 1,218.00p 1,222.00p 1,210.00p 1,216.00p 5245541
04/07/2006 1,218.00p 1,225.00p 1,210.00p 1,224.00p 2729284
03/07/2006 1,216.00p 1,226.00p 1,209.00p 1,223.00p 3519408
30/06/2006 1,200.00p 1,219.00p 1,196.00p 1,216.00p 13095099
29/06/2006 1,177.00p 1,195.00p 1,175.00p 1,195.00p 6850205
28/06/2006 1,156.00p 1,178.00p 1,151.00p 1,174.00p 8016423
27/06/2006 1,172.00p 1,177.00p 1,156.00p 1,159.00p 3802550
26/06/2006 1,179.00p 1,179.00p 1,161.00p 1,164.00p 7197741
23/06/2006 1,169.00p 1,186.00p 1,169.00p 1,176.00p 6777065
22/06/2006 1,161.00p 1,203.00p 1,156.00p 1,171.00p 19737320
21/06/2006 1,145.00p 1,148.00p 1,133.00p 1,146.00p 9335494
20/06/2006 1,135.00p 1,141.00p 1,131.00p 1,140.00p 3988747
19/06/2006 1,144.00p 1,144.00p 1,135.00p 1,139.00p 3620963
16/06/2006 1,150.00p 1,151.00p 1,127.00p 1,129.00p 7294813
15/06/2006 1,134.00p 1,143.00p 1,126.00p 1,137.00p 9229368
14/06/2006 1,129.00p 1,137.00p 1,120.00p 1,131.00p 14509125
13/06/2006 1,129.00p 1,129.00p 1,117.00p 1,125.00p 13936991
12/06/2006 1,157.00p 1,165.00p 1,142.00p 1,146.00p 22940580
09/06/2006 1,152.00p 1,159.00p 1,143.00p 1,155.00p 10927658
08/06/2006 1,158.00p 1,179.00p 1,149.00p 1,149.00p 5801926
07/06/2006 1,173.00p 1,183.00p 1,163.00p 1,179.00p 4971237
06/06/2006 1,177.00p 1,188.00p 1,169.00p 1,171.00p 4410557
05/06/2006 1,188.00p 1,194.00p 1,174.00p 1,190.00p 8185412
02/06/2006 1,200.00p 1,202.00p 1,183.00p 1,188.00p 5560329
01/06/2006 1,195.00p 1,200.00p 1,178.00p 1,192.00p 7794902
31/05/2006 1,186.00p 1,198.00p 1,175.00p 1,195.00p 8464775
30/05/2006 1,218.00p 1,220.00p 1,181.00p 1,188.00p 6285165
26/05/2006 1,201.00p 1,221.00p 1,190.00p 1,221.00p 6495292
25/05/2006 1,179.00p 1,189.00p 1,165.00p 1,182.00p 5310153
24/05/2006 1,181.00p 1,194.00p 1,171.00p 1,171.00p 6899039
23/05/2006 1,169.00p 1,202.00p 1,162.00p 1,193.00p 6551859
22/05/2006 1,172.00p 1,185.00p 1,148.00p 1,170.00p 5253129
19/05/2006 1,172.22p 1,180.00p 1,160.00p 1,167.78p 28259422
18/05/2006 1,166.67p 1,183.33p 1,161.11p 1,174.44p 35764480
17/05/2006 1,196.67p 1,201.11p 1,165.56p 1,165.56p 33757992
16/05/2006 1,227.78p 1,231.11p 1,215.56p 1,224.44p 37181096
15/05/2006 1,223.33p 1,227.78p 1,206.67p 1,221.11p 26046264
12/05/2006 1,241.11p 1,250.00p 1,226.67p 1,226.67p 29222642
11/05/2006 1,244.44p 1,263.33p 1,242.22p 1,244.44p 43970000
10/05/2006 1,246.67p 1,251.11p 1,242.22p 1,246.67p 38919008
09/05/2006 1,250.00p 1,250.00p 1,235.56p 1,241.11p 59003332
08/05/2006 1,256.67p 1,260.00p 1,244.44p 1,250.00p 59854348
05/05/2006 1,248.89p 1,258.89p 1,231.11p 1,256.67p 53159076
04/05/2006 1,266.67p 1,266.67p 1,235.56p 1,245.56p 84955608
03/05/2006 1,318.89p 1,318.89p 1,278.89p 1,280.00p 66963696
02/05/2006 1,293.33p 1,315.56p 1,282.22p 1,314.44p 47435688
28/04/2006 1,312.22p 1,313.33p 1,293.33p 1,294.44p 23472426
27/04/2006 1,315.56p 1,320.00p 1,300.00p 1,310.00p 29215026
26/04/2006 1,307.78p 1,322.22p 1,305.56p 1,315.56p 15824187
25/04/2006 1,301.11p 1,323.33p 1,301.11p 1,304.44p 14575756
24/04/2006 1,310.00p 1,310.00p 1,296.67p 1,302.22p 14547482
21/04/2006 1,290.00p 1,317.78p 1,290.00p 1,312.22p 25961276
20/04/2006 1,280.00p 1,300.00p 1,280.00p 1,293.33p 18397702
19/04/2006 1,277.78p 1,283.33p 1,275.56p 1,283.33p 22783084
18/04/2006 1,280.00p 1,283.33p 1,267.78p 1,270.00p 17850282
13/04/2006 1,277.78p 1,283.33p 1,274.44p 1,283.33p 8857098
12/04/2006 1,290.00p 1,290.00p 1,271.11p 1,278.89p 10382136
11/04/2006 1,291.11p 1,297.78p 1,285.56p 1,287.78p 91527048
10/04/2006 1,284.44p 1,297.78p 1,280.00p 1,295.56p 13723798
07/04/2006 1,296.67p 1,305.56p 1,291.11p 1,291.11p 20578808
06/04/2006 1,313.33p 1,313.33p 1,284.44p 1,294.44p 22646140
05/04/2006 1,301.11p 1,313.33p 1,291.11p 1,313.33p 49513200
04/04/2006 1,301.11p 1,305.56p 1,293.33p 1,298.89p 32354200
03/04/2006 1,306.67p 1,316.67p 1,297.78p 1,308.89p 36129784
31/03/2006 1,300.00p 1,325.56p 1,295.56p 1,308.89p 32272128
30/03/2006 1,286.67p 1,302.22p 1,285.56p 1,300.00p 17862994
29/03/2006 1,285.56p 1,286.67p 1,278.89p 1,282.22p 19213914
28/03/2006 1,285.56p 1,288.89p 1,276.67p 1,283.33p 31903062
27/03/2006 1,304.44p 1,305.56p 1,275.56p 1,286.67p 36892832
24/03/2006 1,306.67p 1,315.56p 1,302.22p 1,306.67p 28636008
23/03/2006 1,317.78p 1,322.22p 1,310.00p 1,310.00p 21623952
22/03/2006 1,301.11p 1,314.44p 1,292.22p 1,312.22p 21919316
21/03/2006 1,305.56p 1,312.22p 1,298.89p 1,301.11p 13895029
20/03/2006 1,321.11p 1,321.11p 1,305.56p 1,308.89p 17350208
17/03/2006 1,312.22p 1,332.22p 1,311.11p 1,316.67p 24002896
16/03/2006 1,320.00p 1,321.11p 1,305.56p 1,316.67p 17690220
15/03/2006 1,326.67p 1,327.78p 1,313.33p 1,316.67p 21283782
14/03/2006 1,322.22p 1,322.22p 1,310.00p 1,321.11p 23608024
13/03/2006 1,341.11p 1,343.33p 1,321.11p 1,327.78p 42260032
10/03/2006 1,324.44p 1,337.78p 1,315.56p 1,335.56p 30329392
09/03/2006 1,324.44p 1,327.78p 1,316.67p 1,323.33p 17425846
08/03/2006 1,328.89p 1,328.89p 1,316.67p 1,320.00p 40869024
07/03/2006 1,314.44p 1,332.22p 1,308.89p 1,327.78p 31475602
06/03/2006 1,325.56p 1,327.78p 1,304.44p 1,317.78p 18545740
03/03/2006 1,320.00p 1,325.56p 1,306.67p 1,317.78p 33768240
02/03/2006 1,331.11p 1,343.33p 1,313.33p 1,318.89p 32732694
01/03/2006 1,307.78p 1,348.89p 1,307.78p 1,330.00p 66105032
28/02/2006 1,324.44p 1,330.00p 1,304.44p 1,305.56p 32321876
27/02/2006 1,311.11p 1,330.00p 1,311.11p 1,327.78p 28408742

*Close Price adjusted for both dividends and splits