ULVR.L: Unilever PLC Historical Data

2011 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 1,968.1992

CLOSE 1,970.1155

Low

LOW 1,781.85

High

HIGH 2,175

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2011	1,978	1,994	1,968	1,972
01/05/2011	1,968	1,972	1,935	1,955
01/06/2011	1,950	1,959	1,923	1,928
01/07/2011	1,930	1,940	1,904	1,906
01/10/2011	1,899	1,907	1,888	1,897
01/11/2011	1,900	1,916	1,890	1,903
01/12/2011	1,904	1,917	1,895	1,901
01/13/2011	1,902	1,908	1,890	1,897
01/14/2011	1,901	1,903	1,876	1,894
01/17/2011	1,893	1,899	1,874	1,881
01/18/2011	1,888	1,898	1,881	1,890
01/19/2011	1,900	1,933	1,893	1,895
01/20/2011	1,895	1,903	1,875	1,890
01/21/2011	1,898	1,920	1,889	1,912
01/24/2011	1,921	1,929	1,913	1,920
01/25/2011	1,910	1,916	1,866	1,870
01/26/2011	1,883	1,890	1,863	1,866
01/27/2011	1,865	1,865	1,826	1,846
01/28/2011	1,847	1,850	1,823	1,827
01/31/2011	1,824	1,839	1,816	1,816
02/01/2011	1,823	1,840	1,816	1,825
02/02/2011	1,830	1,860	1,822	1,857
02/03/2011	1,890	1,910	1,831	1,837
02/04/2011	1,838	1,838	1,813	1,831
02/07/2011	1,833	1,841	1,818	1,833
02/08/2011	1,834	1,851	1,830	1,844
02/09/2011	1,825	1,835	1,816	1,823
02/10/2011	1,830	1,831	1,804	1,814
02/11/2011	1,812	1,813	1,787	1,807
02/14/2011	1,802	1,815.04	1,790	1,806
02/15/2011	1,809	1,818	1,787	1,793
02/16/2011	1,800	1,811	1,797	1,798
02/17/2011	1,801	1,831	1,795	1,806
02/18/2011	1,809	1,827	1,792.85	1,827
02/21/2011	1,821	1,840	1,819	1,832
02/22/2011	1,820	1,832	1,807	1,823
02/23/2011	1,821	1,824	1,805	1,810
02/24/2011	1,803	1,825	1,799.89	1,825
02/25/2011	1,829	1,843.26	1,827	1,837
02/28/2011	1,831	1,839	1,821	1,824
03/01/2011	1,832	1,847	1,820	1,823
03/02/2011	1,814	1,837.75	1,805	1,820
03/03/2011	1,826	1,838.91	1,809	1,833
03/04/2011	1,839	1,858.03	1,825	1,831
03/07/2011	1,827	1,850	1,820	1,835
03/08/2011	1,840	1,848	1,824	1,840
03/09/2011	1,838	1,851	1,833	1,839
03/10/2011	1,830	1,851	1,815.66	1,848
03/11/2011	1,842	1,860.01	1,825	1,857
03/14/2011	1,839	1,857	1,829	1,835
03/15/2011	1,805	1,824	1,792	1,803
03/16/2011	1,801	1,825	1,796	1,796
03/17/2011	1,801	1,811.15	1,781.85	1,804
03/18/2011	1,819	1,840	1,817	1,820
03/21/2011	1,831	1,842.58	1,823	1,839
03/22/2011	1,834	1,845	1,805	1,810
03/23/2011	1,802	1,834.18	1,799	1,834
03/24/2011	1,826	1,871	1,811.64	1,869
03/25/2011	1,881	1,903	1,875	1,886
03/28/2011	1,884	1,902.13	1,884	1,892
03/29/2011	1,892	1,896	1,866	1,894
03/30/2011	1,895	1,904	1,887	1,899
03/31/2011	1,892	1,918	1,888	1,900
04/01/2011	1,902	1,910	1,893	1,901
04/04/2011	1,896	1,908	1,888	1,891
04/05/2011	1,894	1,897	1,848	1,885
04/06/2011	1,889	1,904	1,885	1,897
04/07/2011	1,898	1,905	1,889	1,893
04/08/2011	1,902	1,919	1,896.88	1,903
04/11/2011	1,902	1,915	1,895	1,904
04/12/2011	1,900	1,926	1,897	1,915
04/13/2011	1,921	1,943	1,915	1,928
04/14/2011	1,923	1,953	1,918	1,942
04/15/2011	1,947	1,970	1,947	1,970
04/18/2011	1,949	1,961.5	1,912	1,922
04/19/2011	1,933	1,957	1,926	1,954
04/20/2011	1,965	1,980	1,950	1,961
04/21/2011	1,966	1,976	1,959	1,964
04/26/2011	1,959	1,989	1,956	1,988
04/27/2011	1,982	1,991.14	1,975	1,990
04/28/2011	1,920	1,947.85	1,911	1,942
05/03/2011	1,952	1,987	1,950	1,987
05/04/2011	1,985	1,992	1,965	1,973
05/05/2011	1,961	1,969	1,943	1,951
05/06/2011	1,958	1,985	1,949	1,978
05/09/2011	1,975	1,982.97	1,966	1,967
05/10/2011	1,972	2,003	1,956	2,000
05/11/2011	1,991	1,992	1,966.69	1,975
05/12/2011	1,968	1,992	1,960	1,992
05/13/2011	2,000	2,011	1,981	1,986
05/16/2011	1,971	1,981	1,953	1,972
05/17/2011	1,964	1,975	1,958	1,963
05/18/2011	1,972	1,982	1,965	1,982
05/19/2011	1,993	1,994	1,974.88	1,986
05/20/2011	1,991	1,996.74	1,956	1,968
05/23/2011	1,952	1,960	1,935	1,948
05/24/2011	1,946	1,959	1,943	1,945
05/25/2011	1,935	1,947	1,923	1,939
05/26/2011	1,939	1,949	1,927	1,934
05/27/2011	1,939	1,948	1,935	1,940
05/31/2011	1,945	1,980	1,945	1,971
06/01/2011	1,991	2,000	1,978	1,980
06/02/2011	1,970	1,977	1,958	1,958
06/03/2011	1,964	1,975	1,953	1,972
06/06/2011	1,963	1,982	1,962	1,976
06/07/2011	1,976	1,985	1,968	1,980
06/08/2011	1,977	1,979	1,960	1,963
06/09/2011	1,957	1,964.2	1,940	1,964
06/10/2011	1,957	1,968	1,937	1,937
06/13/2011	1,935	1,980	1,926	1,937
06/14/2011	1,938	1,947	1,932	1,945
06/15/2011	1,945	1,949.93	1,931	1,936
06/16/2011	1,918	1,938	1,912	1,934
06/17/2011	1,928	1,963	1,920	1,954
06/20/2011	1,941	1,955	1,925	1,948
06/21/2011	1,956	1,970	1,949	1,958
06/22/2011	1,955	1,982	1,951	1,974
06/23/2011	1,967	1,967	1,932	1,941
06/24/2011	1,964	1,989	1,960	1,970
06/27/2011	1,964	1,991.59	1,957	1,986
06/28/2011	1,989	2,003	1,982	1,988
06/29/2011	1,995	2,002	1,981	1,995
06/30/2011	2,001	2,006.2	1,991	2,006
07/01/2011	2,006	2,014	1,994	2,012
07/04/2011	2,008	2,038	2,008	2,037
07/05/2011	2,033	2,045	2,024	2,034
07/06/2011	2,037	2,047	2,036	2,039
07/07/2011	2,048	2,070.43	2,039.9	2,065
07/08/2011	2,066	2,076	2,050	2,051
07/11/2011	2,040	2,049	2,016	2,029
07/12/2011	2,005	2,015	1,985	2,010
07/13/2011	2,005	2,008	1,988	1,994
07/14/2011	1,984	2,016	1,983	1,986
07/15/2011	1,978	1,991.96	1,962	1,974
07/18/2011	1,952	1,965	1,933	1,958
07/19/2011	1,967	1,970	1,947	1,954
07/20/2011	1,967	1,983	1,946	1,980
07/21/2011	1,989	2,000.13	1,966	1,988
07/22/2011	1,999	2,006	1,986	2,004
07/25/2011	1,985	2,005	1,985	1,999
07/26/2011	2,004	2,016	1,984	1,991
07/27/2011	1,988	2,020.15	1,959	1,965
07/28/2011	1,956	1,981	1,948	1,978
07/29/2011	1,960	1,962	1,935	1,948
08/01/2011	1,968	1,988	1,930	1,930
08/02/2011	1,925	1,949	1,925	1,935
08/03/2011	1,928	1,935	1,905	1,905
08/04/2011	1,999	2,032	1,957	1,957
08/05/2011	1,937	2,000	1,937	1,961
08/08/2011	1,945	1,973	1,916	1,929
08/09/2011	1,939	1,943	1,806	1,931
08/10/2011	1,950	1,983.88	1,892	1,892
08/11/2011	1,940	1,940	1,847	1,932
08/12/2011	1,931	2,004	1,900	2,004
08/15/2011	2,025	2,052	2,010	2,032
08/16/2011	2,015	2,040	2,006	2,035
08/17/2011	2,024	2,081	2,011	2,072
08/18/2011	2,050	2,083	2,002	2,025
08/19/2011	2,020	2,031.9	1,944	2,007
08/22/2011	1,995	2,079	1,993	2,038
08/23/2011	2,051	2,072	2,021	2,042
08/24/2011	2,052	2,053	2,004	2,043
08/25/2011	2,054	2,066	1,999	2,014
08/26/2011	2,014	2,014	2,014	2,014
08/30/2011	2,019	2,047	2,000.03	2,025
08/31/2011	2,032	2,065	2,016	2,064
09/01/2011	2,061	2,090	2,045	2,081
09/02/2011	2,057	2,072	2,029	2,048
09/05/2011	2,007	2,028.1	1,986	1,993
09/06/2011	1,990	2,027	1,990	2,021
09/07/2011	2,048	2,060	2,015	2,049
09/08/2011	2,042	2,050	2,002	2,011
09/09/2011	2,010	2,026	1,980	1,982
09/12/2011	1,934	1,968	1,931	1,941
09/13/2011	1,957	1,961	1,919	1,922
09/14/2011	1,919	1,965	1,917	1,962
09/15/2011	1,967	1,983	1,954	1,965
09/16/2011	1,972	1,987	1,958	1,958
09/19/2011	1,940	1,957	1,927.71	1,948
09/20/2011	1,939	1,989	1,934	1,989
09/21/2011	1,989	1,993	1,966	1,987
09/22/2011	1,948	1,951	1,919	1,937
09/23/2011	1,957	1,994	1,935	1,981
09/26/2011	1,952	2,028.76	1,945	1,981
09/27/2011	2,019	2,019	1,978	2,006
09/28/2011	1,997	2,036.87	1,986	2,003
09/29/2011	2,007	2,052	1,998	2,033
09/30/2011	2,022	2,023	1,997	2,021
10/03/2011	1,995	2,003	1,974	2,003
10/04/2011	1,984	1,994	1,958	1,986
10/05/2011	2,019	2,019	1,976	1,997
10/06/2011	2,009	2,050	1,993	2,050
10/07/2011	2,047	2,049	2,004	2,020
10/10/2011	2,031	2,031	1,993	2,019
10/11/2011	2,008	2,030	2,005.16	2,030
10/12/2011	2,030	2,044	2,023	2,037
10/13/2011	2,028	2,058	2,026	2,057
10/14/2011	2,064	2,133	2,062	2,109
10/17/2011	2,110	2,120	2,070	2,084
10/18/2011	2,071	2,082	2,052	2,068
10/19/2011	2,073	2,098	2,068	2,075
10/20/2011	2,062	2,078	2,044	2,069
10/21/2011	2,072	2,095	2,052	2,091
10/24/2011	2,094	2,105	2,076	2,101
10/25/2011	2,092	2,107	2,059	2,079
10/26/2011	2,085	2,095	2,067	2,091
10/27/2011	2,127	2,130	2,072	2,102
10/28/2011	2,106	2,134	2,106	2,114
10/31/2011	2,095	2,120	2,086	2,086
11/01/2011	2,066	2,086	2,038	2,070
11/02/2011	2,070	2,077	2,040	2,072
11/03/2011	2,028	2,076	2,014.97	2,068
11/04/2011	2,074	2,098	2,065	2,067
11/07/2011	2,050	2,089	2,036	2,077
11/08/2011	2,081	2,121	2,074	2,107
11/09/2011	2,072	2,099	2,035	2,045
11/10/2011	2,011	2,060	2,005.25	2,040
11/11/2011	2,046	2,099	2,041	2,077
11/14/2011	2,073	2,078.9	2,044	2,062
11/15/2011	2,045	2,076	2,035	2,059
11/16/2011	2,055	2,085	2,042	2,075
11/17/2011	2,069	2,079	2,042	2,058
11/18/2011	2,047	2,078	2,033	2,036
11/21/2011	2,025	2,040	2,001	2,020
11/22/2011	2,031	2,065	2,030	2,055
11/23/2011	2,045	2,061	2,012	2,013
11/24/2011	2,014	2,018.9	1,972	1,977
11/25/2011	1,972	2,021	1,965.79	2,015
11/28/2011	2,025	2,068	2,016	2,065
11/29/2011	2,066	2,088	2,050	2,086
11/30/2011	2,087	2,145	2,076	2,137
12/01/2011	2,137	2,162.9	2,113	2,115
12/02/2011	2,125	2,146	2,086.1	2,102
12/05/2011	2,113	2,124	2,090	2,112
12/06/2011	2,101	2,135	2,095	2,124
12/07/2011	2,143	2,159	2,107	2,125
12/08/2011	2,136	2,150	2,119	2,122
12/09/2011	2,119	2,136.9	2,104.02	2,132
12/12/2011	2,128	2,142	2,116	2,116
12/13/2011	2,111	2,134.9	2,105	2,116
12/14/2011	2,110	2,118	2,094	2,097
12/15/2011	2,104	2,108	2,086	2,094
12/16/2011	2,101	2,109	2,067	2,067
12/19/2011	2,058	2,106	2,055.9	2,096
12/20/2011	2,090	2,102.29	2,076	2,095
12/21/2011	2,103	2,113	2,081	2,091
12/22/2011	2,091	2,125	2,091	2,104
12/23/2011	2,115	2,135	2,110	2,128
12/28/2011	2,134	2,166.26	2,134	2,142
12/29/2011	2,142	2,173	2,135.1	2,173
12/30/2011	2,164	2,175	2,149	2,163

Menu

Create your free account now!

ULVR.L: Unilever PLC Historical Data

2011 Historical Chart

Average

Low

High