Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Unilever PLC logo
ULVR.L
Unilever PLC
13:26:44
4371.5 £
0.0000 (%0.00)
Previous Close: 4403.5
Day Low₺4363.5
Day High₺4436.5
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

ULVR.L: Unilever PLC Historical Data

2000 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 973.3167
CLOSE 972.4577

Low

LOW 720.55

High

HIGH 1,312.21
DATEOPENHIGHLOWCLOSE
01/04/20001,016.661,016.66988.881,013.32
01/05/20001,014.991,045.55962.211,019.99
01/06/20001,019.991,066.661,019.991,053.32
01/07/20001,046.661,107.771,042.211,104.43
01/10/20001,118.881,118.881,046.661,064.43
01/11/20001,077.771,077.771,027.771,047.77
01/12/20001,032.211,064.431,032.211,062.21
01/13/20001,058.881,068.881,041.11,044.99
01/14/20001,062.211,079.431,037.771,075.54
01/17/20001,066.661,071.11,026.661,028.32
01/18/20001,039.991,044.43988.881,003.32
01/19/20001,004.431,033.32954.43962.77
01/20/2000977.77977.77924.44936.66
01/21/2000932.21953.32911.1928.32
01/24/2000924.44942.21899.99907.21
01/25/2000914.99922.21875.55909.99
01/26/2000911.1911.1882.21893.88
01/27/2000898.88973.32853.32872.77
01/28/2000875.55879.99857.77864.44
01/31/2000865.55870.55836.66841.1
02/01/2000862.21862.21802.21819.44
02/02/2000819.44837.77777.77794.99
02/03/2000806.66817.77788.88804.44
02/04/2000804.44831.1777.21784.99
02/07/2000791.1799.99731.1769.44
02/08/2000772.21776.66745.55749.99
02/09/2000755.55764.44748.88752.21
02/10/2000751.66775.55743.33758.33
02/11/2000751.1769.99739.99743.33
02/14/2000753.33753.33738.88747.77
02/15/2000751.66797.77751.66757.77
02/16/2000771.1824.44771.1813.88
02/17/2000813.33851.66804.44848.32
02/18/2000855.55879.99840.55863.88
02/21/2000885.55885.55835.55857.77
02/22/2000888.88927.77856.66868.88
02/23/2000875.55909.99867.21872.77
02/24/2000868.88887.77757.77807.77
02/25/2000801.1833.33773.33804.44
02/28/2000835.55835.55782.21801.66
02/29/2000809.99866.66799.99857.21
03/01/2000866.66888.88854.99884.99
03/02/2000888.88893.32864.44886.1
03/03/2000875.55887.77848.88862.21
03/06/2000871.66873.32837.77846.1
03/07/2000844.44847.77746.1771.66
03/08/2000791.1791.1722.22758.33
03/09/2000769.99788.88767.21780.55
03/10/2000782.77793.33758.88763.33
03/13/2000777.77777.77720.55752.77
03/14/2000755.55769.44739.99767.21
03/15/2000751.1814.44751.1807.21
03/16/2000811.1893.32811.1875.55
03/17/2000888.88911.1838.88844.44
03/20/2000847.77851.1826.66842.21
03/21/2000842.21882.21831.1872.77
03/22/2000877.77888.88859.99873.88
03/23/2000864.44883.32850.55864.99
03/24/2000864.44877.77853.32863.88
03/27/2000871.1873.32853.32859.44
03/28/2000859.44873.88844.99866.66
03/29/2000882.21882.21752.77864.44
03/30/2000862.21879.99856.1862.21
03/31/2000887.77916.66877.77892.77
04/03/2000886.66915.55882.21890.55
04/04/2000902.21966.66898.32952.77
04/05/2000942.21968.88922.21961.1
04/06/2000959.991,044.99919.99931.1
04/07/2000943.32943.32943.32943.32
04/10/2000957.77957.77897.77910.55
04/11/2000926.66943.32904.44915.55
04/12/2000939.99962.21922.77958.32
04/13/2000953.32975.55939.99945.55
04/14/2000954.43959.99917.77941.66
04/17/2000911.1926.66891.1912.77
04/18/2000952.21952.21899.44912.21
04/19/2000919.99919.99872.77879.44
04/20/2000888.88905.55855.55899.44
04/25/2000899.371,024.43899.37930.55
04/26/2000935.55937.21886.66891.1
04/27/2000887.21906.1847.77854.99
04/28/2000862.21908.94844.44856.1
05/02/2000849.99866.66844.44856.1
05/03/2000855.55885.55766.66774.99
05/04/2000795.55814.99788.88811.66
05/05/2000815.55855.55812.21838.88
05/08/2000859.99859.99826.66834.44
05/09/2000848.88857.21839.99852.21
05/10/2000859.99921.66859.99897.21
05/11/2000899.44951.1899.44943.32
05/12/2000953.32953.32927.21944.44
05/15/2000951.1971.1936.1961.66
05/16/2000966.66977.77958.88966.66
05/17/2000977.77977.77935.55958.32
05/18/2000977.771,006.66977.771,000.55
05/19/2000995.551,044.43986.661,028.88
05/22/20001,022.211,059.431,012.211,040.55
05/23/20001,036.661,048.881,018.321,038.32
05/24/20001,033.321,066.661,026.11,058.32
05/25/20001,051.11,051.11,043.881,043.88
05/26/20001,036.11,047.771,022.211,040.55
05/30/20001,033.321,046.661,014.991,024.43
05/31/20001,038.321,043.88903.54980.55
06/01/2000974.43986.66949.43977.77
06/02/2000977.77977.77941.1955.55
06/05/2000966.66986.66949.43971.1
06/06/2000964.43995.55951.1986.66
06/07/2000964.431,002.21964.43992.77
06/08/2000995.55997.77946.66968.88
06/09/2000973.32976.66958.88966.1
06/12/2000973.32988.88963.32983.32
06/13/2000994.431,013.32971.1997.77
06/14/20001,044.431,044.43989.431,003.32
06/15/2000995.551,020.55993.321,008.88
06/16/2000999.991,026.66999.991,022.21
06/19/20001,006.661,030.551,006.661,022.21
06/20/20001,023.321,026.661,011.11,022.21
06/21/20001,010.551,017.161,001.661,013.32
06/22/2000999.991,022.21999.991,008.88
06/23/2000991.1991.1912.21917.77
06/26/2000911.1933.32888.88928.88
06/27/2000911.1939.44911.1922.21
06/28/2000928.88933.32907.77911.1
06/29/2000911.1914.44879.99882.21
06/30/2000878.88904.88878.88888.88
07/03/2000877.77897.77861.1893.32
07/04/2000888.88892.77868.88874.44
07/05/2000877.77893.88872.21891.1
07/06/2000908.88908.88888.88906.1
07/07/2000906.66933.32888.88895.55
07/10/2000884.44902.21879.99896.1
07/11/2000897.77903.32891.1896.1
07/12/2000897.77897.77886.66891.1
07/13/2000887.77888.32876.1877.77
07/14/2000879.44895.55877.77887.21
07/17/2000891.1898.88887.77889.44
07/18/2000891.1895.55884.44894.99
07/19/2000888.88911.66888.88906.66
07/20/2000907.21919.99906.1913.32
07/21/2000922.21922.21893.32893.32
07/24/2000895.55895.55888.88891.1
07/25/2000895.55914.44886.66908.88
07/26/2000904.44911.1901.1908.88
07/27/2000901.1914.44894.44898.88
07/28/2000895.55903.32888.32893.32
07/31/2000891.66898.88862.21886.66
08/01/2000871.66901.1868.88895.55
08/02/2000902.21958.32898.88949.99
08/03/2000957.77975.55931.66946.66
08/04/2000946.66973.32946.1957.77
08/07/2000963.88984.43958.32979.99
08/08/2000974.43980.55952.21953.32
08/09/2000954.43966.66933.32946.66
08/10/2000951.1957.77942.21955.55
08/11/2000957.771,037.77954.43967.77
08/14/2000973.32980.55947.77957.77
08/15/2000959.99982.21949.99969.99
08/16/2000966.66995.55966.66984.99
08/17/2000987.77989.99966.66974.43
08/18/2000972.21975.55957.21973.32
08/21/2000969.99987.77968.88984.43
08/22/2000982.21992.77975.37984.43
08/23/2000993.32993.88968.32975.55
08/24/2000982.211,004.43979.99993.32
08/25/2000991.66999.99973.32981.66
08/29/2000984.43993.32964.43987.21
08/30/2000992.21999.99973.32977.77
08/31/2000977.77977.77958.88958.88
09/01/2000960.55978.79944.44963.32
09/04/2000960.55964.43933.88952.77
09/05/2000935.55954.99917.21926.66
09/06/2000926.66946.1917.77926.66
09/07/2000933.32937.77922.21928.88
09/08/2000933.32941.1922.21927.21
09/11/2000931.1931.1917.77922.21
09/14/2000943.32943.32919.99928.32
09/15/2000928.88953.32921.1937.77
09/18/2000936.66937.77922.21931.1
09/19/2000930.55949.99928.88942.21
09/20/2000944.44944.44928.88932.21
09/21/2000930.55932.21922.21930.55
09/22/2000918.88946.1918.88942.21
09/25/2000944.44948.88933.32934.44
09/26/2000932.21939.99921.66926.66
09/27/2000922.77939.99920.55932.21
09/28/2000932.21946.66923.32941.1
09/29/2000948.88975.55948.88973.32
10/02/2000977.77983.88963.32966.66
10/03/2000973.321,014.99959.99970.55
10/04/2000970.55988.88964.43982.21
10/05/2000984.43997.77982.21996.66
10/06/2000999.991,039.99998.881,037.77
10/09/20001,029.991,037.211,009.991,035.55
10/10/20001,035.551,042.771,013.881,033.32
10/11/20001,024.431,038.321,018.881,038.32
10/12/20001,031.11,048.881,023.321,029.43
10/13/20001,022.211,031.1942.491,031.1
10/16/20001,031.11,039.991,023.321,039.99
10/17/20001,028.881,066.661,028.881,047.77
10/18/20001,048.881,098.321,046.661,068.88
10/19/20001,070.541,077.941,023.321,036.66
10/20/20001,044.431,047.77995.551,008.88
10/23/20001,016.11,022.21988.881,004.43
10/24/20001,008.881,023.32993.321,016.1
10/25/20001,022.211,039.991,017.771,035.55
10/26/20001,042.211,046.661,015.551,033.32
10/27/20001,024.431,042.211,012.771,032.77
10/30/20001,039.991,057.771,024.991,051.1
10/31/20001,048.881,061.11,031.11,036.1
11/01/20001,039.991,056.661,023.321,054.43
11/02/20001,054.991,076.661,039.991,051.1
11/03/20001,033.321,117.771,033.321,097.77
11/06/20001,123.321,134.431,106.11,128.32
11/07/20001,128.881,166.661,128.881,164.43
11/08/20001,166.661,166.661,143.321,166.66
11/09/20001,159.991,196.651,159.991,191.1
11/10/20001,195.541,245.971,193.881,224.43
11/13/20001,214.991,253.321,211.11,235.54
11/14/20001,246.11,246.11,189.991,199.43
11/15/20001,199.431,199.431,184.431,196.65
11/16/20001,197.771,229.431,197.771,215.54
11/17/20001,199.991,235.541,199.991,222.21
11/20/20001,199.991,242.211,199.991,239.99
11/21/20001,246.651,253.321,234.991,253.32
11/22/20001,242.211,269.991,242.211,263.32
11/23/20001,261.651,265.541,227.771,228.88
11/24/20001,228.881,236.651,195.541,222.21
11/27/20001,214.431,233.321,199.991,233.32
11/28/20001,235.541,243.321,225.541,241.1
11/29/20001,238.881,257.771,235.541,244.43
11/30/20001,244.431,304.431,244.431,297.76
12/01/20001,312.211,312.211,260.541,275.54
12/04/20001,266.651,271.651,255.541,259.99
12/05/20001,251.11,279.991,251.11,257.77
12/06/20001,254.431,254.431,181.11,189.43
12/07/20001,199.991,201.11,172.211,191.1
12/08/20001,199.991,209.991,178.321,186.65
12/11/20001,178.881,178.881,137.771,153.88
12/12/20001,142.771,156.11,140.541,152.21
12/13/20001,159.991,184.431,133.881,134.43
12/14/20001,135.541,159.991,135.541,153.32
12/15/20001,162.771,196.651,151.11,186.65
12/18/20001,195.541,216.651,188.881,203.32
12/19/20001,206.651,219.991,195.541,206.65
12/20/20001,204.431,263.321,195.541,259.99
12/21/20001,264.431,264.431,218.881,244.43
12/27/20001,228.881,277.771,228.881,273.32
12/28/20001,273.321,273.321,255.541,271.1
12/29/20001,271.11,277.771,257.771,273.32