Unilever (ULVR) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
22/02/2006 1,323.33p 1,336.67p 1,318.89p 1,334.44p 31331616
21/02/2006 1,325.56p 1,331.11p 1,323.33p 1,324.44p 14123136
20/02/2006 1,315.56p 1,327.78p 1,315.56p 1,323.33p 17118044
17/02/2006 1,333.33p 1,334.44p 1,323.33p 1,328.89p 20342840
16/02/2006 1,340.00p 1,343.33p 1,324.44p 1,332.22p 38331972
15/02/2006 1,341.11p 1,345.56p 1,328.89p 1,335.56p 17503618
14/02/2006 1,340.00p 1,345.56p 1,325.56p 1,335.56p 28425352
13/02/2006 1,334.44p 1,341.11p 1,324.44p 1,340.00p 22403924
10/02/2006 1,351.11p 1,351.11p 1,326.67p 1,330.00p 42751048
09/02/2006 1,333.33p 1,363.33p 1,331.11p 1,354.44p 59927156
08/02/2006 1,322.22p 1,338.89p 1,314.44p 1,331.11p 38635228
07/02/2006 1,330.00p 1,332.22p 1,314.44p 1,327.78p 29217414
06/02/2006 1,326.67p 1,341.11p 1,321.11p 1,325.56p 30695352
03/02/2006 1,315.56p 1,330.00p 1,315.56p 1,325.56p 31743234
02/02/2006 1,338.89p 1,344.44p 1,318.89p 1,318.89p 35344272
01/02/2006 1,315.56p 1,347.78p 1,312.22p 1,331.11p 62875628
31/01/2006 1,307.78p 1,317.78p 1,304.44p 1,313.33p 39307536
30/01/2006 1,317.78p 1,321.11p 1,296.67p 1,304.44p 25650542
27/01/2006 1,310.00p 1,317.78p 1,296.67p 1,313.33p 44222800
26/01/2006 1,293.33p 1,297.78p 1,281.11p 1,296.67p 40261696
25/01/2006 1,286.67p 1,290.00p 1,273.33p 1,286.67p 53824612
24/01/2006 1,271.11p 1,290.00p 1,265.56p 1,285.56p 58737236
23/01/2006 1,270.00p 1,277.78p 1,262.22p 1,274.44p 32486512
20/01/2006 1,296.67p 1,303.33p 1,274.44p 1,278.89p 25048784
19/01/2006 1,293.33p 1,304.44p 1,287.78p 1,296.67p 33134748
18/01/2006 1,287.78p 1,294.44p 1,281.11p 1,288.89p 40894960
17/01/2006 1,313.33p 1,316.67p 1,288.89p 1,295.56p 42082244
16/01/2006 1,295.56p 1,318.89p 1,293.33p 1,315.56p 27523376
13/01/2006 1,308.89p 1,311.11p 1,292.22p 1,295.56p 39423764
12/01/2006 1,315.56p 1,317.78p 1,304.44p 1,311.11p 45438536
11/01/2006 1,298.89p 1,313.33p 1,288.89p 1,313.33p 51459044
10/01/2006 1,277.78p 1,291.11p 1,272.22p 1,291.11p 43230624
09/01/2006 1,285.56p 1,284.44p 1,271.11p 1,282.22p 16342884
06/01/2006 1,276.67p 1,288.89p 1,273.33p 1,283.33p 24303318
05/01/2006 1,277.78p 1,280.00p 1,271.11p 1,274.44p 28183440
04/01/2006 1,297.78p 1,298.89p 1,271.11p 1,275.56p 29263328
03/01/2006 1,278.89p 1,302.22p 1,277.78p 1,294.44p 19816928
30/12/2005 1,291.11p 1,291.11p 1,275.56p 1,281.11p 4228820
29/12/2005 1,293.33p 1,296.67p 1,284.44p 1,288.89p 11072062
28/12/2005 1,288.89p 1,294.44p 1,282.22p 1,290.00p 7481684
23/12/2005 1,274.44p 1,281.11p 1,271.11p 1,278.89p 5329931
22/12/2005 1,276.67p 1,280.00p 1,264.44p 1,276.67p 12551173
21/12/2005 1,257.78p 1,275.56p 1,252.22p 1,274.44p 12999847
20/12/2005 1,272.22p 1,277.78p 1,251.11p 1,256.67p 24142696
19/12/2005 1,277.78p 1,293.33p 1,262.22p 1,272.22p 32231740
16/12/2005 1,280.00p 1,297.78p 1,277.78p 1,294.44p 27248712
15/12/2005 1,278.89p 1,282.22p 1,273.33p 1,277.78p 55720304
14/12/2005 1,277.78p 1,284.44p 1,273.33p 1,280.00p 25202898
13/12/2005 1,255.56p 1,275.56p 1,253.33p 1,272.22p 29234034
12/12/2005 1,258.89p 1,268.89p 1,253.33p 1,257.78p 14725369
09/12/2005 1,260.00p 1,264.44p 1,253.33p 1,257.78p 81364288
08/12/2005 1,270.00p 1,271.11p 1,255.56p 1,264.44p 43496016
07/12/2005 1,264.44p 1,284.44p 1,264.44p 1,273.33p 27001742
06/12/2005 1,263.33p 1,270.00p 1,258.89p 1,264.44p 39202096
05/12/2005 1,273.33p 1,274.44p 1,264.44p 1,266.67p 68231280
02/12/2005 1,262.22p 1,274.44p 1,251.11p 1,273.33p 33983680
01/12/2005 1,256.67p 1,263.33p 1,253.33p 1,260.00p 103385712
30/11/2005 1,254.44p 1,262.22p 1,250.00p 1,258.89p 29110822
29/11/2005 1,258.89p 1,260.00p 1,251.11p 1,257.78p 66594676
28/11/2005 1,262.22p 1,270.00p 1,255.56p 1,256.67p 12726460
25/11/2005 1,257.78p 1,258.89p 1,251.11p 1,255.56p 16456451
24/11/2005 1,253.33p 1,261.11p 1,251.11p 1,254.44p 16954592
23/11/2005 1,260.00p 1,261.11p 1,251.11p 1,254.44p 32936900
22/11/2005 1,250.00p 1,255.56p 1,244.44p 1,254.44p 15509362
21/11/2005 1,264.44p 1,264.44p 1,241.11p 1,245.56p 24387882
18/11/2005 1,254.44p 1,265.56p 1,247.78p 1,252.22p 29813698
17/11/2005 1,244.44p 1,255.56p 1,244.44p 1,251.11p 18401504
16/11/2005 1,257.78p 1,268.89p 1,237.78p 1,246.67p 36069872
15/11/2005 1,268.89p 1,275.56p 1,263.33p 1,268.89p 21568606
14/11/2005 1,257.78p 1,273.33p 1,257.78p 1,267.78p 21436636
11/11/2005 1,257.78p 1,266.67p 1,248.89p 1,266.67p 13280893
10/11/2005 1,253.33p 1,258.89p 1,247.78p 1,250.00p 28931944
09/11/2005 1,248.89p 1,256.67p 1,183.33p 1,251.11p 26407120
08/11/2005 1,246.67p 1,257.78p 1,244.44p 1,248.89p 16990532
07/11/2005 1,240.00p 1,250.00p 1,240.00p 1,250.00p 20287668
04/11/2005 1,252.22p 1,255.56p 1,228.89p 1,243.33p 50652704
03/11/2005 1,255.56p 1,286.67p 1,221.11p 1,245.56p 71996064
02/11/2005 1,282.22p 1,290.00p 1,275.56p 1,290.00p 25510134
01/11/2005 1,272.22p 1,294.44p 1,267.78p 1,278.89p 27668012
31/10/2005 1,262.22p 1,275.56p 1,253.33p 1,273.33p 32374596
28/10/2005 1,255.56p 1,264.44p 1,250.00p 1,256.67p 38393324
27/10/2005 1,255.56p 1,265.56p 1,251.11p 1,255.56p 12502416
26/10/2005 1,248.89p 1,272.22p 1,251.11p 1,265.56p 15612440
25/10/2005 1,267.78p 1,267.78p 1,244.44p 1,253.33p 34466488
24/10/2005 1,257.78p 1,265.56p 1,248.89p 1,262.22p 15825856
21/10/2005 1,262.22p 1,278.89p 1,247.78p 1,252.22p 22513328
20/10/2005 1,266.67p 1,272.22p 1,253.33p 1,266.67p 28047886
19/10/2005 1,282.22p 1,287.78p 1,247.78p 1,253.33p 57384828
18/10/2005 1,302.22p 1,305.56p 1,287.78p 1,290.00p 15617698
17/10/2005 1,297.78p 1,308.89p 1,297.78p 1,304.44p 14560349
14/10/2005 1,284.44p 1,303.33p 1,283.33p 1,297.78p 23821982
13/10/2005 1,290.00p 1,296.67p 1,282.22p 1,285.56p 18445808
12/10/2005 1,303.33p 1,308.89p 1,285.56p 1,292.22p 15906576
11/10/2005 1,291.11p 1,308.89p 1,291.11p 1,306.67p 19964782
10/10/2005 1,291.11p 1,298.89p 1,287.78p 1,288.89p 26595224
07/10/2005 1,283.33p 1,300.00p 1,283.33p 1,292.22p 30430054
06/10/2005 1,311.11p 1,311.11p 1,275.56p 1,287.78p 91225048
05/10/2005 1,331.11p 1,336.67p 1,315.56p 1,316.67p 57887332
04/10/2005 1,324.44p 1,345.56p 1,320.00p 1,338.89p 23349194
03/10/2005 1,322.22p 1,326.67p 1,308.89p 1,324.44p 14578518
30/09/2005 1,323.33p 1,328.89p 1,307.78p 1,315.56p 25420306
29/09/2005 1,324.44p 1,324.44p 1,313.33p 1,315.56p 18368188
28/09/2005 1,316.67p 1,326.67p 1,312.22p 1,324.44p 29380972
27/09/2005 1,325.56p 1,326.67p 1,306.67p 1,316.67p 27436382
26/09/2005 1,308.89p 1,326.67p 1,303.33p 1,325.56p 34410252
23/09/2005 1,292.22p 1,304.44p 1,290.00p 1,303.33p 14435089
22/09/2005 1,277.78p 1,293.33p 1,277.78p 1,290.00p 20799242
21/09/2005 1,292.22p 1,302.22p 1,282.22p 1,283.33p 28747140
20/09/2005 1,304.44p 1,305.56p 1,291.11p 1,302.22p 24666304
19/09/2005 1,281.11p 1,316.67p 1,278.89p 1,302.22p 35793084
16/09/2005 1,266.67p 1,295.56p 1,267.78p 1,281.11p 38878256
15/09/2005 1,263.33p 1,271.11p 1,257.78p 1,267.78p 16990752
14/09/2005 1,270.00p 1,271.11p 1,260.00p 1,264.44p 23104274
13/09/2005 1,262.22p 1,270.00p 1,260.00p 1,267.78p 27722660
12/09/2005 1,250.00p 1,266.67p 1,246.67p 1,262.22p 20984072
09/09/2005 1,254.44p 1,264.44p 1,245.56p 1,252.22p 12664213
08/09/2005 1,261.11p 1,262.22p 1,250.00p 1,255.56p 8822487
07/09/2005 1,248.89p 1,256.67p 1,242.22p 1,253.33p 18646546
06/09/2005 1,232.22p 1,242.22p 1,232.22p 1,242.22p 20639342
05/09/2005 1,240.00p 1,242.22p 1,232.22p 1,234.44p 26996676
02/09/2005 1,236.67p 1,245.56p 1,235.56p 1,245.56p 18757264
01/09/2005 1,241.11p 1,244.44p 1,237.78p 1,241.11p 19592736
31/08/2005 1,233.33p 1,245.56p 1,226.67p 1,238.89p 11132378
30/08/2005 1,235.56p 1,238.89p 1,224.44p 1,233.33p 20492184
29/08/2005 1,224.44p 1,224.44p 1,224.44p 1,224.44p 0
26/08/2005 1,225.56p 1,233.33p 1,222.22p 1,224.44p 13944104
25/08/2005 1,230.00p 1,234.44p 1,222.22p 1,228.89p 16123684
24/08/2005 1,244.44p 1,244.44p 1,231.11p 1,234.44p 17731878
23/08/2005 1,247.78p 1,253.33p 1,241.11p 1,244.44p 13673893
22/08/2005 1,231.11p 1,256.67p 1,231.11p 1,252.22p 15227522
19/08/2005 1,231.11p 1,232.22p 1,226.67p 1,231.11p 23725232
18/08/2005 1,242.22p 1,245.56p 1,225.56p 1,226.67p 28834892
17/08/2005 1,234.44p 1,242.22p 1,231.11p 1,236.67p 23983258
16/08/2005 1,248.89p 1,251.11p 1,237.78p 1,242.22p 12987753
15/08/2005 1,246.67p 1,250.00p 1,238.89p 1,243.33p 7080698
12/08/2005 1,267.78p 1,267.78p 1,244.44p 1,250.00p 21603552
11/08/2005 1,264.44p 1,272.22p 1,257.78p 1,264.44p 17737532
10/08/2005 1,257.78p 1,272.22p 1,247.78p 1,270.00p 24055584
09/08/2005 1,257.78p 1,263.33p 1,247.78p 1,258.89p 14500902
08/08/2005 1,273.33p 1,280.00p 1,254.44p 1,258.89p 20872516
05/08/2005 1,272.22p 1,284.44p 1,271.11p 1,273.33p 38466576
04/08/2005 1,251.11p 1,288.89p 1,224.44p 1,271.11p 77231208
03/08/2005 1,217.78p 1,225.56p 1,212.22p 1,224.44p 37802308
02/08/2005 1,223.33p 1,237.78p 1,217.78p 1,218.89p 31754612
01/08/2005 1,224.44p 1,234.44p 1,221.11p 1,224.44p 10420113
29/07/2005 1,232.22p 1,235.56p 1,222.22p 1,223.33p 19886356
28/07/2005 1,222.22p 1,233.33p 1,216.67p 1,226.67p 14828649
27/07/2005 1,223.33p 1,234.44p 1,213.33p 1,216.67p 32635338
26/07/2005 1,217.78p 1,228.89p 1,217.78p 1,222.22p 20810484
25/07/2005 1,230.00p 1,235.56p 1,221.11p 1,222.22p 25523688
22/07/2005 1,231.11p 1,242.22p 1,227.78p 1,232.22p 26815274
21/07/2005 1,262.22p 1,271.11p 1,232.22p 1,237.78p 36965432
20/07/2005 1,257.78p 1,273.33p 1,248.89p 1,257.78p 42063760
19/07/2005 1,240.00p 1,264.44p 1,234.44p 1,252.22p 52905208
18/07/2005 1,230.00p 1,250.00p 1,226.67p 1,234.44p 38316568
15/07/2005 1,221.11p 1,232.22p 1,216.67p 1,226.67p 24389222
14/07/2005 1,220.00p 1,223.33p 1,213.33p 1,216.67p 46780124
13/07/2005 1,225.56p 1,230.00p 1,217.78p 1,220.00p 24729826
12/07/2005 1,228.89p 1,234.44p 1,223.33p 1,223.33p 15709753
11/07/2005 1,222.22p 1,231.11p 1,217.78p 1,224.44p 16466338
08/07/2005 1,206.67p 1,217.78p 1,198.89p 1,217.78p 18758294
07/07/2005 1,214.44p 1,222.22p 1,178.89p 1,195.56p 32806938
06/07/2005 1,213.33p 1,218.89p 1,207.78p 1,213.33p 19472348
05/07/2005 1,213.33p 1,213.33p 1,203.33p 1,210.00p 59283028
04/07/2005 1,211.11p 1,212.22p 1,200.00p 1,208.89p 10073858
01/07/2005 1,191.11p 1,216.67p 1,191.11p 1,212.22p 57749636
30/06/2005 1,180.00p 1,196.67p 1,180.00p 1,196.67p 23148588
29/06/2005 1,180.00p 1,188.89p 1,177.78p 1,185.56p 22167404
28/06/2005 1,174.44p 1,181.11p 1,170.00p 1,180.00p 61416864
27/06/2005 1,168.89p 1,176.67p 1,162.22p 1,174.44p 61222784
24/06/2005 1,171.11p 1,184.44p 1,166.67p 1,173.33p 11011936
23/06/2005 1,186.67p 1,193.33p 1,178.89p 1,184.44p 22757188
22/06/2005 1,190.00p 1,195.56p 1,180.00p 1,184.44p 40002032
21/06/2005 1,181.11p 1,191.11p 1,180.00p 1,186.67p 31964962
20/06/2005 1,190.00p 1,192.22p 1,174.44p 1,180.00p 36844804
17/06/2005 1,186.67p 1,205.56p 1,183.33p 1,192.22p 24320878
16/06/2005 1,190.00p 1,193.33p 1,182.22p 1,191.11p 11405169
15/06/2005 1,200.00p 1,202.22p 1,184.44p 1,190.00p 12623622
14/06/2005 1,204.44p 1,204.44p 1,193.33p 1,197.78p 75074880
13/06/2005 1,194.44p 1,204.44p 1,194.44p 1,202.22p 15514142
10/06/2005 1,203.33p 1,206.67p 1,187.78p 1,196.67p 16464904
09/06/2005 1,200.00p 1,206.67p 1,195.56p 1,200.00p 22752934
08/06/2005 1,196.67p 1,202.22p 1,192.22p 1,200.00p 19673654
07/06/2005 1,188.89p 1,205.56p 1,186.67p 1,202.22p 32094466
06/06/2005 1,208.89p 1,208.89p 1,185.56p 1,188.89p 14526371
03/06/2005 1,204.44p 1,212.22p 1,204.44p 1,206.67p 8806222
02/06/2005 1,204.44p 1,212.22p 1,201.11p 1,206.67p 10061620
01/06/2005 1,192.22p 1,210.00p 1,187.78p 1,205.56p 20710276
31/05/2005 1,213.33p 1,221.11p 1,192.22p 1,192.22p 24488572
27/05/2005 1,222.22p 1,226.67p 1,217.78p 1,221.11p 16922744
26/05/2005 1,220.00p 1,230.00p 1,215.56p 1,224.44p 20073554
25/05/2005 1,221.11p 1,225.56p 1,211.11p 1,216.67p 25250288
24/05/2005 1,227.78p 1,233.33p 1,216.67p 1,221.11p 37059808
23/05/2005 1,211.11p 1,231.11p 1,211.11p 1,230.00p 29394284
20/05/2005 1,195.56p 1,221.11p 1,190.00p 1,208.89p 23743082
19/05/2005 1,197.78p 1,201.11p 1,188.89p 1,192.22p 32796748
18/05/2005 1,211.11p 1,220.00p 1,190.00p 1,196.67p 30960546
17/05/2005 1,223.33p 1,223.33p 1,215.56p 1,220.00p 23149052
16/05/2005 1,207.78p 1,221.11p 1,207.78p 1,218.89p 14245349
13/05/2005 1,204.44p 1,215.56p 1,196.67p 1,215.56p 19888182

*Close Price adjusted for both dividends and splits