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

2009 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,575.4704
CLOSE 1,575.5455

Low

LOW 1,226

High

HIGH 2,024
DATEOPENHIGHLOWCLOSE
01/02/20091,5801,6211,5401,621
01/05/20091,6381,6381,5691,599
01/06/20091,5981,6191,5701,602
01/07/20091,5961,6001,5441,559
01/08/20091,5611,5851,5301,582
01/09/20091,5711,5931,5371,558
01/12/20091,5621,5871,5351,545
01/13/20091,5451,5941,5381,593
01/14/20091,6151,6151,5241,544
01/15/20091,5461,5781,5341,554
01/16/20091,5851,6081,5651,568
01/19/20091,6101,6351,5841,608
01/20/20091,6371,6661,5931,650
01/21/20091,6511,6871,6391,669
01/22/20091,6751,6781,6061,635
01/23/20091,6231,6321,5731,609
01/26/20091,5951,6291,5791,613
01/27/20091,6101,6151,5791,612
01/28/20091,6251,6471,5891,603
01/29/20091,6101,6141,5771,585
01/30/20091,5801,6441,5191,530
02/02/20091,5281,5281,4891,503
02/03/20091,5071,5481,4981,544
02/04/20091,5521,5521,4821,483
02/05/20091,3921,4131,3621,396
02/06/20091,4051,4101,3691,389
02/09/20091,3981,4141,3841,404
02/10/20091,3991,4321,3801,406
02/11/20091,4051,4551,4021,450
02/12/20091,4431,4441,4051,424
02/13/20091,4281,4411,4031,414
02/16/20091,4101,4371,4061,425
02/17/20091,4031,4141,3761,376
02/18/20091,3791,3921,3571,364
02/19/20091,3701,3981,3671,381
02/20/20091,3701,3811,3591,362
02/23/20091,3741,3931,3511,353
02/24/20091,3531,3641,3371,352
02/25/20091,3601,3781,3451,375
02/26/20091,3821,3891,3471,354
02/27/20091,3471,3691,3221,368
03/02/20091,3301,3551,3301,335
03/03/20091,3311,3381,2771,278
03/04/20091,2821,3141,2641,313
03/05/20091,3041,3111,2761,276
03/06/20091,2821,2911,2601,266
03/09/20091,2781,2781,2351,254
03/10/20091,2531,3001,2381,294
03/11/20091,2971,3111,2791,290
03/12/20091,2921,3161,2741,310
03/13/20091,3111,3261,2841,292
03/16/20091,3191,3331,3091,322
03/17/20091,3231,3231,2921,306
03/18/20091,3131,3271,2861,297
03/19/20091,3081,3181,2361,246
03/20/20091,2521,2601,2261,230
03/23/20091,2391,2541,2291,245
03/24/20091,2451,2801,2401,271
03/25/20091,2721,3231,2721,316
03/26/20091,3271,3301,3031,315
03/27/20091,3201,3361,2961,300
03/30/20091,2921,3011,2711,271
03/31/20091,2741,3231,2711,318
04/01/20091,3421,3421,2861,322
04/02/20091,3281,3491,3201,332
04/03/20091,3381,3471,3091,328
04/06/20091,3401,3411,2911,305
04/07/20091,2981,3591,2981,347
04/08/20091,3221,3471,3181,331
04/09/20091,3301,3351,2961,302
04/14/20091,2991,3001,2571,272
04/15/20091,2711,3101,2651,308
04/16/20091,3161,3181,2741,306
04/17/20091,3061,3201,2821,290
04/20/20091,2831,3011,2831,295
04/21/20091,3021,3181,2721,294
04/22/20091,2871,2921,2461,268
04/23/20091,2701,2871,2611,269
04/24/20091,2731,3031,2691,286
04/27/20091,2631,3031,2631,297
04/28/20091,2901,3181,2761,311
04/29/20091,3211,3551,3091,348
04/30/20091,3461,3641,3101,326
05/01/20091,3321,3501,3151,326
05/05/20091,3581,3601,2771,301
05/06/20091,3011,3341,2981,314
05/07/20091,3751,4651,3681,443
05/08/20091,4611,4661,4281,437
05/11/20091,4441,4731,4251,469
05/12/20091,4701,4811,4431,471
05/13/20091,4861,5541,4791,506
05/14/20091,5101,5271,5061,522
05/15/20091,5201,5281,4911,506
05/18/20091,5001,5351,4891,533
05/19/20091,5321,5341,4921,513
05/20/20091,4791,5101,4701,493
05/21/20091,4821,4991,4711,484
05/22/20091,4901,4971,4701,489
05/26/20091,4951,5011,4581,500
05/27/20091,4991,5101,4761,489
05/28/20091,4751,4761,4351,463
05/29/20091,4861,4931,4491,450
06/01/20091,4741,4911,4611,470
06/02/20091,4631,4891,4461,487
06/03/20091,4841,4921,4741,482
06/04/20091,4881,5131,4821,507
06/05/20091,5131,5311,4961,512
06/08/20091,5101,5131,4901,502
06/09/20091,4971,5051,4771,487
06/10/20091,4941,5251,4941,499
06/11/20091,4921,5101,4891,502
06/12/20091,4911,5031,4691,478
06/15/20091,4681,4781,4461,465
06/16/20091,4721,4951,4691,477
06/17/20091,4571,4731,4511,460
06/18/20091,4651,4901,4511,483
06/19/20091,4791,4971,4641,491
06/22/20091,4901,4941,4641,475
06/23/20091,4761,4931,4691,488
06/24/20091,4811,4811,4531,461
06/25/20091,4561,4711,4431,457
06/26/20091,4581,4731,4481,453
06/29/20091,4531,4621,4441,457
06/30/20091,4571,4571,4201,424
07/01/20091,4271,4671,4261,466
07/02/20091,4601,4701,4321,445
07/03/20091,4431,4501,4221,429
07/06/20091,4271,4601,4191,454
07/07/20091,4641,4761,4541,459
07/08/20091,4571,4641,4431,455
07/09/20091,4551,4621,4361,441
07/10/20091,4311,4441,4241,427
07/13/20091,4261,4561,4221,453
07/14/20091,4641,4711,4391,446
07/15/20091,4611,4881,4561,488
07/16/20091,4881,5151,4801,502
07/17/20091,5141,5221,4981,517
07/20/20091,5261,5291,5001,516
07/21/20091,5161,5581,5121,545
07/22/20091,5511,5561,5331,548
07/23/20091,5451,5501,5151,548
07/24/20091,5421,5461,5211,539
07/27/20091,5471,5501,5211,541
07/28/20091,5461,5541,5371,541
07/29/20091,5461,5701,5341,562
07/30/20091,5761,6011,5581,590
07/31/20091,5771,5981,5691,580
08/03/20091,5791,5871,5511,561
08/04/20091,5481,5821,5241,546
08/05/20091,5371,5521,5251,545
08/06/20091,5991,6641,5971,629
08/07/20091,6181,6311,5971,618
08/10/20091,6041,6041,5801,595
08/11/20091,5921,6131,5881,600
08/12/20091,5961,6451,5891,643
08/13/20091,6411,6491,6241,637
08/14/20091,6311,6601,6251,649
08/17/20091,6421,6481,6031,622
08/18/20091,6221,6331,6021,620
08/19/20091,6221,6411,6081,635
08/20/20091,6441,6581,6311,649
08/21/20091,6421,6861,6421,679
08/24/20091,6901,6901,6551,665
08/25/20091,6541,6821,6541,670
08/26/20091,6641,6831,6611,671
08/27/20091,6641,6831,6591,662
08/28/20091,6631,6901,6601,680
09/01/20091,6721,6881,6591,667
09/02/20091,6701,6781,6531,666
09/03/20091,6661,6681,6181,629
09/04/20091,6401,6401,6141,622
09/07/20091,6431,6771,6431,657
09/08/20091,6551,6681,6401,650
09/09/20091,6411,6521,6351,640
09/10/20091,6491,6541,6161,625
09/11/20091,6311,6311,6101,621
09/14/20091,6161,6491,6151,645
09/15/20091,6471,6631,6281,654
09/16/20091,6521,6651,6421,658
09/17/20091,6631,6791,6551,672
09/18/20091,6851,7151,6831,705
09/21/20091,7131,7221,6941,717
09/22/20091,7171,7411,7031,703
09/23/20091,7051,7231,7011,723
09/24/20091,7241,7521,7131,736
09/25/20091,7421,7521,7301,735
09/28/20091,7331,7611,7171,755
09/29/20091,7641,7781,7441,772
09/30/20091,7661,7811,7601,778
10/01/20091,7951,8051,7651,772
10/02/20091,7691,7931,7631,773
10/05/20091,7781,7811,7421,760
10/06/20091,7561,7831,7401,770
10/07/20091,7781,7851,7681,769
10/08/20091,7801,7851,7541,769
10/09/20091,7661,8231,7601,816
10/12/20091,8201,8771,8201,866
10/13/20091,8561,8741,8521,861
10/14/20091,8761,8761,8421,844
10/15/20091,8441,8521,8251,826
10/16/20091,8171,8371,8141,817
10/19/20091,8361,8731,8351,872
10/20/20091,8701,8871,8561,861
10/21/20091,8691,8781,8451,859
10/22/20091,8381,8571,8271,841
10/23/20091,8511,8991,8511,866
10/26/20091,8731,8911,8281,830
10/27/20091,8381,8561,8231,831
10/28/20091,8311,8411,8061,814
10/29/20091,8201,8651,8081,849
10/30/20091,8481,8601,8201,829
11/02/20091,8291,8621,8221,844
11/03/20091,8281,8411,7901,814
11/04/20091,8061,8331,8061,829
11/05/20091,8251,8261,7551,794
11/06/20091,7871,7961,7711,795
11/09/20091,8041,8141,7911,813
11/10/20091,8221,8381,8121,829
11/11/20091,8391,8611,8281,835
11/12/20091,8401,8401,8161,821
11/13/20091,8261,8261,8011,809
11/16/20091,8231,8391,8161,833
11/17/20091,8351,8551,8281,839
11/18/20091,8291,8331,7981,798
11/19/20091,7941,7991,7681,775
11/20/20091,7861,8091,7801,787
11/23/20091,8011,8281,7991,818
11/24/20091,8141,8391,8081,826
11/25/20091,8361,8371,7951,816
11/26/20091,8161,8181,7761,776
11/27/20091,7551,8071,7541,792
11/30/20091,8041,8051,7801,784
12/01/20091,7991,8241,7991,821
12/02/20091,8261,8581,8191,842
12/03/20091,8561,8791,8521,855
12/04/20091,8461,8751,8261,860
12/07/20091,8501,8751,8401,864
12/08/20091,8591,8891,8191,830
12/09/20091,8331,8491,8201,832
12/10/20091,8281,8631,8161,863
12/11/20091,8561,9011,8541,878
12/14/20091,8941,9051,8781,890
12/15/20091,8981,9111,8951,900
12/16/20091,9041,9261,8981,924
12/17/20091,9141,9231,8991,910
12/18/20091,9121,9301,9051,925
12/21/20091,9211,9521,9151,950
12/22/20091,9492,0011,9451,990
12/23/20092,0002,0031,9761,996
12/24/20091,9852,0051,9831,993
12/29/20092,0082,0241,9922,015
12/30/20092,0142,0201,9861,991
12/31/20091,9992,0061,9831,994