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

2005 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,206.2892
CLOSE 1,206.7208

Low

LOW 1,077.21

High

HIGH 1,345.54
DATEOPENHIGHLOWCLOSE
01/04/20051,142.771,153.881,141.661,153.88
01/05/20051,138.881,148.321,138.881,144.03
01/06/20051,143.881,147.211,134.431,141.39
01/07/20051,136.11,138.881,126.661,133.8
01/10/20051,132.211,132.211,119.431,125.54
01/11/20051,129.431,129.431,123.881,126.7
01/12/20051,123.881,129.991,117.211,118.88
01/13/20051,122.771,124.991,118.881,121.1
01/14/20051,119.431,131.661,114.991,128.88
01/17/20051,122.211,126.11,114.431,121.1
01/18/20051,121.11,121.11,092.211,101.1
01/19/20051,099.991,107.771,089.431,093.32
01/20/20051,090.541,090.541,078.881,086.1
01/21/20051,092.211,099.431,088.881,088.88
01/24/20051,081.11,083.881,077.771,083.32
01/25/20051,077.211,087.771,077.211,084.99
01/26/20051,083.321,098.881,082.771,097.21
01/27/20051,098.881,098.881,088.881,093.32
01/28/20051,098.881,114.431,097.771,109.43
01/31/20051,117.771,134.431,115.541,119.99
02/01/20051,123.321,129.431,116.11,128.88
02/02/20051,139.991,166.661,139.991,164.99
02/03/20051,161.11,169.991,160.541,167.21
02/04/20051,166.661,167.771,153.321,155.54
02/07/20051,162.211,166.661,156.11,166.1
02/08/20051,163.321,163.321,149.991,157.21
02/09/20051,153.881,163.321,141.11,146.66
02/10/20051,146.661,167.771,124.991,142.21
02/11/20051,139.991,151.11,131.11,140.54
02/14/20051,141.661,146.11,130.541,134.43
02/15/20051,135.541,136.11,126.661,126.66
02/16/20051,126.661,127.771,117.211,119.99
02/17/20051,119.431,121.11,111.11,117.21
02/18/20051,115.541,125.541,108.321,123.88
02/21/20051,127.771,127.771,113.881,118.88
02/22/20051,116.661,117.771,104.431,111.1
02/23/20051,107.211,109.991,101.11,107.77
02/24/20051,108.881,109.991,096.661,097.77
02/25/20051,099.991,108.881,094.431,106.66
02/28/20051,108.881,119.431,104.431,106.1
03/01/20051,104.431,119.431,103.881,119.43
03/02/20051,121.661,126.661,114.991,123.88
03/03/20051,120.541,124.431,117.771,122.21
03/04/20051,119.991,125.541,115.541,118.32
03/07/20051,119.991,120.541,113.881,119.43
03/08/20051,121.11,122.211,111.661,114.99
03/09/20051,132.211,132.211,111.11,114.43
03/10/20051,114.991,126.661,111.11,119.99
03/11/20051,128.321,128.321,119.991,125.54
03/14/20051,126.661,126.661,118.321,122.21
03/15/20051,118.321,123.321,118.321,123.32
03/16/20051,119.431,124.991,115.541,115.54
03/17/20051,122.211,124.991,117.771,123.32
03/18/20051,124.991,128.321,118.321,121.66
03/21/20051,118.881,123.321,116.661,122.21
03/22/20051,121.11,123.321,111.11,111.1
03/23/20051,105.541,127.771,105.541,126.66
03/24/20051,126.661,151.11,123.321,146.66
03/29/20051,142.211,154.431,135.541,153.32
03/30/20051,149.991,174.431,147.771,171.1
03/31/20051,177.771,177.771,161.11,162.21
04/01/20051,165.541,166.661,158.881,163.32
04/04/20051,157.771,157.771,147.771,151.1
04/05/20051,159.991,166.661,153.321,165.54
04/06/20051,166.661,172.211,150.961,169.99
04/07/20051,168.881,178.881,168.881,177.77
04/08/20051,177.771,178.881,171.11,175.54
04/11/20051,175.541,175.541,166.661,171.1
04/12/20051,171.11,171.11,159.991,163.32
04/13/20051,166.661,176.651,164.431,168.88
04/14/20051,159.991,169.991,159.991,165.54
04/15/20051,159.991,169.991,159.991,164.43
04/18/20051,152.211,155.541,139.991,143.32
04/19/20051,147.771,149.481,131.11,141.1
04/20/20051,141.11,167.831,130.511,131.1
04/21/20051,128.881,142.211,128.881,132.21
04/22/20051,135.541,135.541,124.431,127.77
04/25/20051,123.321,134.431,123.321,132.21
04/26/20051,134.431,134.431,123.321,124.43
04/27/20051,123.321,125.541,111.11,113.32
04/28/20051,119.991,119.991,092.211,101.1
04/29/20051,094.431,109.991,094.431,104.43
05/03/20051,111.11,122.211,106.661,117.77
05/04/20051,118.881,131.11,118.881,131.1
05/05/20051,136.661,153.321,132.211,145.54
05/06/20051,166.661,204.431,162.211,175.54
05/09/20051,177.771,197.771,172.211,196.65
05/10/20051,199.991,213.321,198.881,202.21
05/11/20051,196.651,209.991,195.541,201.1
05/12/20051,206.651,213.321,203.321,211.1
05/13/20051,204.431,215.541,196.651,215.54
05/16/20051,207.771,221.11,207.771,215.54
05/17/20051,223.321,223.321,215.541,219.99
05/18/20051,211.11,211.11,189.991,196.65
05/19/20051,197.771,201.11,188.881,192.21
05/20/20051,195.541,221.11,189.991,208.88
05/23/20051,211.11,231.11,211.11,229.99
05/24/20051,227.771,233.321,216.651,221.1
05/25/20051,221.11,225.541,211.11,216.65
05/26/20051,219.991,229.991,215.541,224.43
05/27/20051,222.211,226.651,217.771,221.1
05/31/20051,213.321,214.431,192.211,192.21
06/01/20051,192.211,209.991,187.771,205.54
06/02/20051,204.431,212.211,201.11,206.65
06/03/20051,204.431,212.211,204.431,206.65
06/06/20051,208.881,208.881,185.541,188.88
06/07/20051,188.881,205.541,186.651,202.21
06/08/20051,196.651,201.11,192.211,196.88
06/09/20051,199.991,206.651,195.541,199.99
06/10/20051,203.321,206.651,187.771,196.65
06/13/20051,194.431,204.431,194.431,202.21
06/14/20051,204.431,204.431,193.321,197.77
06/15/20051,199.991,202.211,184.431,189.99
06/16/20051,189.991,193.321,182.211,191.1
06/17/20051,186.651,205.541,183.321,192.21
06/20/20051,189.991,189.991,174.431,179.99
06/21/20051,181.11,191.11,181.11,186.65
06/22/20051,189.991,195.541,177.661,177.66
06/23/20051,186.651,193.321,178.881,181.21
06/24/20051,171.11,176.651,166.661,173.32
06/27/20051,168.881,176.651,162.211,174.43
06/28/20051,174.431,181.11,169.991,179.99
06/29/20051,179.991,188.881,177.771,185.54
06/30/20051,179.991,196.651,179.991,196.65
07/01/20051,191.11,216.651,191.11,212.21
07/04/20051,211.11,211.11,199.991,208.88
07/05/20051,213.321,213.321,203.321,209.99
07/06/20051,213.321,218.881,207.771,213.32
07/07/20051,214.431,222.211,178.881,195.54
07/08/20051,206.651,217.771,198.881,217.77
07/11/20051,222.211,231.11,219.991,224.43
07/12/20051,228.881,234.431,223.321,223.32
07/13/20051,225.541,229.991,217.771,219.99
07/14/20051,219.991,223.321,213.321,216.65
07/15/20051,221.11,232.211,218.881,226.65
07/18/20051,229.991,249.991,229.991,234.43
07/19/20051,239.991,264.431,239.991,252.21
07/20/20051,257.771,273.321,248.881,257.77
07/21/20051,262.211,271.11,232.211,237.77
07/22/20051,231.11,242.211,227.771,232.21
07/25/20051,229.991,235.541,221.11,222.21
07/26/20051,217.771,228.881,217.771,222.21
07/27/20051,223.321,234.431,213.321,216.65
07/28/20051,222.211,233.321,221.11,226.65
07/29/20051,232.211,235.541,222.211,223.32
08/01/20051,224.431,234.431,221.11,224.43
08/02/20051,223.321,237.771,217.771,218.88
08/03/20051,217.771,225.541,212.211,224.43
08/04/20051,251.11,288.881,251.11,271.1
08/05/20051,272.211,284.431,271.11,273.32
08/08/20051,273.321,279.991,254.431,258.88
08/09/20051,257.771,263.321,247.771,258.88
08/10/20051,257.771,272.211,247.771,269.99
08/11/20051,264.431,272.211,257.771,264.43
08/12/20051,267.771,267.771,244.431,249.99
08/15/20051,246.651,247.771,238.881,243.32
08/16/20051,248.881,251.11,237.771,242.21
08/17/20051,234.431,242.211,231.11,236.65
08/18/20051,242.211,245.541,225.541,226.65
08/19/20051,231.11,232.211,226.651,231.1
08/22/20051,231.11,256.651,231.11,252.21
08/23/20051,247.771,253.321,241.11,244.43
08/24/20051,244.431,244.431,231.11,234.43
08/25/20051,229.991,231.11,222.211,228.88
08/26/20051,225.541,233.321,222.211,224.43
08/30/20051,235.541,238.881,228.881,233.32
08/31/20051,233.321,245.541,229.991,238.88
09/01/20051,241.11,244.431,237.771,241.1
09/02/20051,236.651,245.541,235.541,245.54
09/05/20051,239.991,242.211,232.211,234.43
09/06/20051,232.211,242.211,232.211,242.21
09/07/20051,248.881,256.651,242.211,253.32
09/08/20051,261.11,262.211,249.991,255.54
09/09/20051,254.431,264.431,245.541,252.21
09/12/20051,249.991,266.651,246.651,262.21
09/13/20051,262.211,269.991,259.991,267.77
09/14/20051,269.991,271.11,259.991,264.43
09/15/20051,263.321,271.11,257.771,267.77
09/16/20051,266.651,296.651,266.651,281.1
09/19/20051,277.771,316.651,277.771,302.21
09/20/20051,304.431,305.541,291.11,302.21
09/21/20051,292.211,299.991,282.211,283.32
09/22/20051,277.771,293.321,277.771,289.99
09/23/20051,292.211,304.431,291.11,303.32
09/26/20051,308.881,326.651,308.881,325.54
09/27/20051,325.541,325.541,306.651,316.65
09/28/20051,316.651,326.651,316.651,324.43
09/29/20051,324.431,324.431,313.321,315.54
09/30/20051,323.321,328.881,307.761,315.54
10/03/20051,322.211,326.651,313.321,324.43
10/04/20051,324.431,345.541,319.991,338.88
10/05/20051,331.11,335.541,315.541,316.65
10/06/20051,311.11,311.11,275.541,287.76
10/07/20051,283.321,299.991,283.321,292.21
10/10/20051,291.11,298.881,287.761,288.88
10/11/20051,291.11,308.881,291.11,306.65
10/12/20051,303.321,304.431,285.541,292.21
10/13/20051,289.991,296.651,282.211,285.54
10/14/20051,284.431,303.321,283.321,297.76
10/17/20051,297.761,308.881,297.761,304.43
10/18/20051,302.211,303.321,287.761,289.99
10/19/20051,282.211,286.651,247.771,253.32
10/20/20051,266.651,272.211,258.881,266.65
10/21/20051,262.211,278.881,247.771,252.21
10/24/20051,257.771,265.541,248.881,262.21
10/25/20051,267.771,267.771,244.431,253.32
10/26/20051,248.881,272.211,248.881,265.54
10/27/20051,255.541,262.211,251.11,255.54
10/28/20051,255.541,264.431,249.991,256.65
10/31/20051,262.211,275.541,257.771,273.32
11/01/20051,272.211,294.431,267.771,278.88
11/02/20051,282.211,289.991,275.541,289.99
11/03/20051,255.541,262.211,221.11,245.54
11/04/20051,243.321,243.321,243.321,243.32
11/07/20051,239.991,249.991,239.991,249.99
11/08/20051,246.651,257.771,244.431,248.88
11/09/20051,248.881,256.651,246.651,251.1
11/10/20051,253.321,258.881,247.771,249.99
11/11/20051,257.771,266.651,255.541,266.65
11/14/20051,257.771,273.321,257.771,267.77
11/15/20051,268.881,275.541,263.321,268.88
11/16/20051,257.771,259.991,237.771,246.65
11/17/20051,244.431,255.541,242.211,251.1
11/18/20051,254.431,265.541,247.771,252.21
11/21/20051,264.431,264.431,241.11,245.54
11/22/20051,249.991,255.541,246.651,254.43
11/23/20051,259.991,261.11,251.11,254.43
11/24/20051,253.321,261.11,251.11,254.43
11/25/20051,257.771,258.881,251.11,255.54
11/28/20051,262.211,269.991,256.651,256.65
11/29/20051,258.881,259.991,251.11,257.77
11/30/20051,254.431,262.211,249.991,258.88
12/01/20051,256.651,263.321,253.321,259.99
12/02/20051,262.211,274.431,251.11,273.32
12/05/20051,273.321,273.321,264.431,266.65
12/06/20051,263.321,269.991,258.881,264.43
12/07/20051,264.431,284.431,264.431,273.32
12/08/20051,269.991,271.11,255.541,264.43
12/09/20051,259.991,261.11,253.321,257.77
12/12/20051,258.881,268.881,253.321,257.77
12/13/20051,255.541,275.541,253.321,272.21
12/14/20051,277.771,284.431,273.321,279.99
12/15/20051,278.881,282.211,273.321,277.77
12/16/20051,279.991,297.761,278.881,294.43
12/19/20051,277.771,279.991,262.211,272.21
12/20/20051,272.211,275.541,251.11,256.65
12/21/20051,257.771,275.541,257.771,274.43
12/22/20051,276.651,279.991,264.431,276.65
12/23/20051,274.431,281.11,271.11,278.88
12/28/20051,288.881,294.431,282.211,293.32
12/29/20051,293.321,296.651,284.431,288.88
12/30/20051,291.11,291.11,275.541,281.1