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

2003 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,192.6957
CLOSE 1,191.8828

Low

LOW 1,051.1

High

HIGH 1,414.43
DATEOPENHIGHLOWCLOSE
01/02/20031,315.541,344.431,309.991,344.43
01/03/20031,339.991,346.651,312.211,325.54
01/06/20031,326.651,333.321,309.991,318.88
01/07/20031,315.541,319.991,302.211,315.54
01/08/20031,311.11,328.881,307.761,317.76
01/09/20031,312.211,327.761,304.431,322.21
01/10/20031,315.541,322.211,301.11,316.65
01/13/20031,321.11,333.321,315.541,322.21
01/14/20031,322.211,332.211,305.541,315.54
01/15/20031,315.541,325.541,284.431,284.43
01/16/20031,286.651,295.541,269.991,283.32
01/17/20031,281.11,285.541,255.541,255.54
01/20/20031,257.771,265.541,236.651,244.43
01/21/20031,253.321,253.321,222.211,229.99
01/22/20031,229.991,234.431,202.211,205.54
01/23/20031,211.11,211.11,167.771,167.77
01/24/20031,176.651,221.11,157.771,186.65
01/27/20031,193.321,205.541,166.661,176.65
01/28/20031,184.431,203.321,173.321,186.65
01/29/20031,184.431,184.431,139.991,146.66
01/30/20031,153.321,177.771,153.321,175.54
01/31/20031,154.431,188.881,139.991,175.54
02/03/20031,189.991,196.651,168.881,185.54
02/04/20031,173.321,179.991,141.11,142.21
02/05/20031,153.321,171.11,139.991,171.1
02/06/20031,157.771,164.431,126.661,144.43
02/07/20031,146.661,149.991,123.321,136.66
02/10/20031,137.771,138.881,116.661,121.1
02/11/20031,119.991,151.11,119.991,147.77
02/12/20031,142.211,143.321,124.431,134.43
02/13/20031,134.431,186.651,124.431,157.77
02/14/20031,168.881,222.211,168.881,196.65
02/17/20031,215.541,229.991,199.991,229.99
02/18/20031,228.881,251.11,217.771,237.77
02/19/20031,231.11,231.11,204.431,206.65
02/20/20031,211.11,225.541,199.991,211.1
02/21/20031,203.321,242.211,203.321,238.88
02/24/20031,228.881,257.771,228.881,231.1
02/25/20031,221.11,227.771,195.541,214.43
02/26/20031,222.211,232.211,205.541,225.54
02/27/20031,225.541,238.881,205.541,226.65
02/28/20031,226.651,257.771,215.541,257.77
03/03/20031,248.881,266.651,233.321,242.21
03/04/20031,251.11,271.11,237.771,246.65
03/05/20031,253.321,253.321,233.321,233.32
03/06/20031,238.881,244.431,222.211,232.21
03/07/20031,223.321,226.651,166.661,191.1
03/10/20031,195.541,199.991,163.321,173.32
03/11/20031,171.11,179.991,157.771,179.99
03/12/20031,179.991,183.321,117.771,124.43
03/13/20031,136.661,195.541,132.211,194.43
03/14/20031,199.991,222.211,167.771,218.88
03/17/20031,198.881,272.211,183.321,262.21
03/18/20031,266.651,299.991,261.11,273.32
03/19/20031,271.11,305.541,257.771,284.43
03/20/20031,279.991,302.211,273.321,294.43
03/21/20031,299.991,331.11,299.991,331.1
03/24/20031,326.651,326.651,243.321,251.1
03/25/20031,243.321,306.651,231.11,299.99
03/26/20031,299.991,326.651,277.771,319.99
03/27/20031,311.11,321.11,303.321,313.32
03/28/20031,316.651,332.211,315.541,324.43
03/31/20031,311.11,313.321,293.321,302.21
04/01/20031,311.11,332.211,301.11,332.21
04/02/20031,322.211,355.541,322.211,347.76
04/03/20031,344.431,355.541,314.431,319.99
04/04/20031,313.321,349.991,313.321,344.43
04/07/20031,353.321,388.881,353.321,368.88
04/08/20031,351.11,382.211,351.11,368.88
04/09/20031,366.651,391.11,359.991,376.65
04/10/20031,366.651,378.881,357.761,361.1
04/11/20031,365.541,382.211,363.321,364.43
04/14/20031,366.651,382.211,348.881,375.54
04/15/20031,384.431,397.761,382.211,395.54
04/16/20031,405.541,414.431,368.881,373.32
04/17/20031,372.211,389.991,362.211,389.99
04/22/20031,399.991,399.991,365.541,378.88
04/23/20031,386.651,397.761,339.991,357.76
04/24/20031,349.991,376.651,324.431,326.65
04/25/20031,333.321,346.651,329.991,338.88
04/28/20031,331.11,366.651,331.11,366.65
04/29/20031,374.431,374.431,333.321,342.21
04/30/20031,346.651,383.321,338.881,366.65
05/01/20031,366.651,371.11,339.991,348.88
05/02/20031,277.771,282.211,227.771,234.43
05/06/20031,253.321,289.991,252.211,275.54
05/07/20031,277.771,291.11,264.431,275.54
05/08/20031,267.771,291.11,267.771,285.54
05/09/20031,293.321,293.321,274.431,282.21
05/12/20031,291.11,306.651,286.651,303.32
05/13/20031,299.991,305.541,293.321,298.88
05/14/20031,273.321,279.991,245.541,251.1
05/15/20031,259.991,259.991,226.651,226.65
05/16/20031,235.541,235.541,203.321,205.54
05/19/20031,215.541,231.11,202.211,222.21
05/20/20031,219.991,251.11,212.211,248.88
05/21/20031,242.211,254.431,226.651,246.65
05/22/20031,251.11,251.11,218.881,219.99
05/23/20031,227.771,236.651,216.651,225.54
05/27/20031,226.651,247.771,224.431,243.32
05/28/20031,248.881,255.541,235.541,247.77
05/29/20031,246.651,256.651,229.991,237.77
05/30/20031,229.991,233.321,208.881,208.88
06/02/20031,221.11,245.541,221.11,244.43
06/03/20031,238.881,248.881,227.771,229.99
06/04/20031,232.211,249.991,232.211,244.43
06/05/20031,246.651,254.431,233.321,242.21
06/06/20031,244.431,252.211,237.771,245.54
06/09/20031,239.991,248.881,221.11,235.54
06/10/20031,235.541,237.771,205.541,215.54
06/11/20031,219.991,247.771,215.541,245.54
06/12/20031,245.541,265.541,224.431,228.88
06/13/20031,232.211,235.541,214.431,215.54
06/16/20031,219.991,232.211,215.541,218.88
06/17/20031,229.991,237.771,201.11,206.65
06/18/20031,206.651,224.431,192.211,222.21
06/19/20031,226.651,229.991,212.211,212.21
06/20/20031,212.211,246.651,204.431,238.88
06/23/20031,228.881,228.881,098.881,102.21
06/24/20031,099.991,099.991,052.211,068.88
06/25/20031,075.541,091.11,075.541,091.1
06/26/20031,082.211,092.211,072.211,077.77
06/27/20031,075.541,089.991,075.541,084.43
06/30/20031,078.881,095.541,071.11,072.21
07/01/20031,072.211,083.321,051.11,055.55
07/02/20031,066.661,072.211,059.991,071.1
07/03/20031,075.541,077.771,053.321,062.21
07/04/20031,062.211,064.431,054.431,061.1
07/07/20031,068.881,086.661,068.881,078.88
07/08/20031,079.991,095.541,072.211,078.88
07/09/20031,079.991,093.321,077.771,079.99
07/10/20031,079.991,094.431,079.991,082.21
07/11/20031,078.881,088.881,069.991,083.32
07/14/20031,088.881,096.661,083.321,094.43
07/15/20031,093.321,104.431,081.11,086.66
07/16/20031,091.11,098.881,087.771,094.43
07/17/20031,088.881,104.431,084.431,096.66
07/18/20031,097.771,119.991,096.661,118.88
07/21/20031,126.661,127.771,112.211,119.99
07/22/20031,119.991,135.541,113.321,135.54
07/23/20031,135.541,151.11,135.541,146.66
07/24/20031,149.991,155.541,135.541,141.1
07/25/20031,135.541,153.321,133.321,135.54
07/28/20031,143.321,147.771,122.211,128.88
07/29/20031,129.991,137.771,115.541,119.99
07/30/20031,119.991,142.211,112.211,137.77
07/31/20031,141.11,142.211,125.541,134.43
08/01/20031,134.431,137.771,114.431,123.32
08/04/20031,123.321,139.991,117.771,124.43
08/05/20031,133.321,133.321,112.211,123.32
08/06/20031,115.541,131.11,112.211,128.88
08/07/20031,132.211,141.11,121.11,135.54
08/08/20031,133.321,165.541,127.771,165.54
08/11/20031,166.661,166.661,149.991,159.99
08/12/20031,159.991,159.991,145.541,157.77
08/13/20031,153.321,164.431,145.541,149.99
08/14/20031,155.541,166.661,151.11,164.43
08/15/20031,164.431,182.211,164.431,176.65
08/18/20031,183.321,183.321,165.541,168.88
08/19/20031,172.211,172.211,144.431,155.54
08/20/20031,156.661,163.321,144.431,148.88
08/21/20031,147.771,157.771,144.431,154.43
08/22/20031,148.881,169.991,148.881,165.54
08/26/20031,153.321,168.881,141.11,147.77
08/27/20031,146.661,154.431,142.211,152.21
08/28/20031,151.11,154.431,125.541,131.1
08/29/20031,145.541,147.771,134.431,143.32
09/01/20031,111.11,157.771,111.11,153.32
09/02/20031,151.11,157.771,138.881,141.1
09/03/20031,153.321,159.991,145.541,152.21
09/04/20031,154.431,158.881,146.661,158.88
09/05/20031,162.211,167.771,147.771,157.77
09/08/20031,156.661,174.431,155.541,168.88
09/09/20031,176.651,177.771,155.541,157.77
09/10/20031,159.991,171.11,156.661,167.77
09/11/20031,162.211,188.881,162.211,185.54
09/12/20031,191.11,192.211,178.881,192.21
09/15/20031,191.11,204.431,184.431,203.32
09/16/20031,199.991,206.651,196.651,203.32
09/17/20031,211.11,215.541,198.881,207.77
09/18/20031,199.991,213.321,199.991,212.21
09/19/20031,214.431,215.541,184.431,187.77
09/22/20031,178.881,188.881,174.431,185.54
09/23/20031,186.651,186.651,166.661,168.88
09/24/20031,172.211,188.881,171.11,182.21
09/25/20031,177.771,183.321,167.771,177.77
09/26/20031,173.321,178.881,163.321,175.54
09/29/20031,192.211,192.211,163.321,166.66
09/30/20031,171.11,177.771,139.991,142.21
10/01/20031,142.211,157.771,139.991,154.43
10/02/20031,163.321,163.321,143.321,161.1
10/03/20031,158.881,172.211,155.541,168.88
10/06/20031,164.431,166.661,153.321,163.32
10/07/20031,168.881,172.211,159.991,169.99
10/08/20031,169.991,169.991,138.881,144.43
10/09/20031,145.541,162.211,138.881,156.66
10/10/20031,155.541,172.211,153.321,164.43
10/13/20031,162.211,167.771,156.661,163.32
10/14/20031,172.211,172.211,153.321,155.54
10/15/20031,158.881,169.991,156.661,169.99
10/16/20031,157.771,168.881,146.661,156.66
10/17/20031,162.211,165.541,153.321,164.43
10/20/20031,163.321,169.991,075.541,082.21
10/21/20031,088.881,115.541,088.881,114.43
10/22/20031,114.431,117.771,091.11,102.21
10/23/20031,096.661,111.11,082.211,104.43
10/24/20031,104.431,104.431,084.431,097.77
10/27/20031,098.881,105.541,094.431,101.1
10/28/20031,101.11,108.881,096.661,102.21
10/29/20031,108.881,109.991,073.321,083.32
10/30/20031,087.771,107.771,082.211,105.54
10/31/20031,107.771,116.661,101.11,116.66
11/03/20031,114.431,125.541,109.991,124.43
11/04/20031,125.541,134.431,116.661,129.99
11/05/20031,111.11,129.991,111.11,125.54
11/06/20031,126.661,135.541,118.881,133.32
11/07/20031,139.991,153.321,129.991,153.32
11/10/20031,153.321,157.771,147.771,153.32
11/11/20031,153.321,158.881,142.211,157.77
11/12/20031,157.771,162.211,146.661,162.21
11/13/20031,169.991,169.991,143.321,146.66
11/14/20031,148.881,153.321,144.431,151.1
11/17/20031,146.661,146.661,131.11,132.21
11/18/20031,135.541,135.541,121.11,123.32
11/19/20031,117.771,132.211,116.661,129.99
11/20/20031,133.321,137.771,108.881,135.54
11/21/20031,136.661,136.661,126.661,131.1
11/24/20031,131.11,148.881,131.11,146.66
11/25/20031,147.771,155.541,143.321,154.43
11/26/20031,153.321,157.771,138.881,141.1
11/27/20031,143.321,145.541,131.11,135.54
11/28/20031,135.541,135.541,118.881,122.21
12/01/20031,124.431,133.321,117.771,123.32
12/02/20031,112.211,124.431,109.991,114.43
12/03/20031,106.661,119.991,105.541,111.1
12/04/20031,111.11,115.541,102.211,104.43
12/05/20031,099.991,111.11,099.991,108.88
12/08/20031,106.661,111.11,099.991,108.88
12/09/20031,113.321,113.321,103.321,106.66
12/10/20031,106.661,109.991,099.991,103.32
12/11/20031,102.211,105.541,092.211,095.54
12/12/20031,101.11,106.661,094.431,103.32
12/15/20031,114.431,114.431,107.771,114.43
12/16/20031,109.991,123.321,109.991,121.1
12/17/20031,121.11,136.661,119.991,133.32
12/18/20031,132.211,132.211,115.541,118.88
12/19/20031,122.211,129.991,115.541,124.43
12/22/20031,124.431,132.771,123.881,131.1
12/23/20031,136.11,136.11,122.211,128.32
12/24/20031,127.771,137.771,127.771,129.99
12/29/20031,126.661,141.11,126.661,138.88
12/30/20031,143.321,158.881,143.321,149.43
12/31/20031,153.321,161.11,153.321,157.21