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

2012 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,183.2976
CLOSE 2,183.9087

Low

LOW 1,977

High

HIGH 2,438.75
DATEOPENHIGHLOWCLOSE
01/03/20122,1842,191.12,1682,189
01/04/20122,1662,186.92,1472,156
01/05/20122,1582,1732,1472,170
01/06/20122,1512,1612,1152,123
01/09/20122,1172,1442,1172,135
01/10/20122,1472,1692,1412,151
01/11/20122,1252,1312,074.92,084
01/12/20122,0862,093.652,0552,085
01/13/20122,0962,0982,0512,055
01/16/20122,0512,085.422,0482,077
01/17/20122,0962,0992,0622,064
01/18/20122,0662,0862,0562,066
01/19/20122,0712,0732,0372,041
01/20/20122,0562,0682,0412,047
01/23/20122,0442,0612,0342,060
01/24/20122,0492,0582,0352,045
01/25/20122,0462,0532,0262,050
01/26/20122,0662,0812,0522,075
01/27/20122,0682,0752,0412,068
01/30/20122,0602,0762,0572,067
01/31/20122,0692,0782,0422,046
02/01/20122,0492,0902,0482,085
02/02/20122,0352,0351,9901,994
02/03/20121,9972,0411,9772,029
02/06/20122,0272,0312,0072,021
02/07/20122,0152,0502,0132,042
02/08/20122,0382,046.372,019.882,029
02/09/20122,0382,054.62,026.42,049
02/10/20122,0422,0572,0342,051
02/13/20122,0572,086.892,0562,075
02/14/20122,0672,0912,0672,080
02/15/20122,0722,0822,0382,055
02/16/20122,0592,0792,0432,070
02/17/20122,0812,0892,0472,063
02/20/20122,0682,075.252,0572,069
02/21/20122,0662,0822,062.252,076
02/22/20122,0772,0962,0682,089
02/23/20122,0892,0982,0722,090
02/24/20122,0702,1002,0262,050
02/27/20122,0462,0562,028.182,053
02/28/20122,0602,061.562,0332,043
02/29/20122,0452,050.752,0242,031
03/01/20122,0322,0592,0252,053
03/02/20122,0562,0562,029.032,030
03/05/20122,0272,054.062,0232,046
03/06/20122,0372,0472,0242,028
03/07/20122,0252,0382,0212,038
03/08/20122,0422,0652,031.132,062
03/09/20122,0502,0742,046.52,067
03/12/20122,0662,1092,0372,107
03/13/20122,1092,118.812,1002,106
03/14/20122,1082,114.952,0872,087
03/15/20122,0952,0992,084.622,099
03/16/20122,0992,108.322,072.032,085
03/19/20122,0702,0952,0682,089
03/20/20122,0712,079.132,052.312,064
03/21/20122,0602,075.792,0522,059
03/22/20122,0532,0642,0342,056
03/23/20122,0602,0672,0442,051
03/26/20122,0492,077.152,0472,068
03/27/20122,0672,0852,0602,064
03/28/20122,0642,0862,0522,053
03/29/20122,0532,062.122,0372,038
03/30/20122,0362,0842,0322,064
04/02/20122,0652,1002,061.772,098
04/03/20122,0942,1042,0882,097
04/04/20122,0902,0922,0622,068
04/05/20122,0712,0752,0372,043
04/10/20122,0322,047.872,0152,015
04/11/20122,0142,0191,9932,010
04/12/20122,0192,0191,9952,014
04/13/20122,0102,0201,9962,005
04/16/20121,9992,0521,9942,038
04/17/20122,0382,0662,0382,065
04/18/20122,0692,0722,0532,064
04/19/20122,0642,0812,0612,069
04/20/20122,0692,0862,0652,086
04/23/20122,0802,0882,0552,068
04/24/20122,0732,0802,0542,078
04/25/20122,0832,0902,0662,079
04/26/20122,1742,1802,1272,135
04/27/20122,1312,1342,1032,109
04/30/20122,1092,1162,084.712,103
05/01/20122,1082,1282,1032,128
05/02/20122,1302,133.552,1142,122
05/03/20122,1272,1562,1272,133
05/04/20122,1242,1362,1002,102
05/08/20122,1292,1292,0852,088
05/09/20122,0772,078.652,0512,078
05/10/20122,0772,0782,0522,064
05/11/20122,0592,1062,0552,102
05/14/20122,0822,088.52,0622,073
05/15/20122,0782,0942,0602,069
05/16/20122,0502,0632,0352,038
05/17/20122,0442,0462,0232,031
05/18/20122,0202,037.662,0012,024
05/21/20122,0232,0482,0212,026
05/22/20122,0302,0412,005.882,030
05/23/20122,0182,0272,0042,007
05/24/20122,0252,046.822,0112,027
05/25/20122,0302,051.092,0142,029
05/28/20122,0452,0562,0122,020
05/29/20122,0182,0432,0182,028
05/30/20122,0192,0312,0082,014
05/31/20122,0182,045.082,0162,041
06/01/20122,0352,0402,0022,013
06/06/20122,0362,0502,0082,044
06/07/20122,0502,052.12,036.082,042
06/08/20122,0372,0542,035.252,045
06/11/20122,0682,0752,0332,038
06/12/20122,0432,0722,0382,055
06/13/20122,0562,0832,0552,083
06/14/20122,0882,1022,075.382,098
06/15/20122,1072,1142,0672,077
06/18/20122,0952,0952,069.112,087
06/19/20122,0402,0872,0202,075
06/20/20122,0742,0842,0292,062
06/21/20122,0592,0912,056.32,080
06/22/20122,0802,103.242,0752,093
06/25/20122,0792,0812,0612,071
06/26/20122,0752,092.222,0612,076
06/27/20122,0772,1092,0762,107
06/28/20122,1052,1082,0792,097
06/29/20122,1332,1602,1242,144
07/02/20122,1402,1632,1352,155
07/03/20122,1592,1872,1572,183
07/04/20122,1802,2022,1732,180
07/05/20122,1782,1902,1522,167
07/06/20122,1652,1742,1562,164
07/09/20122,1692,1782,1482,150
07/10/20122,1542,1662,1352,157
07/11/20122,1522,1562,1242,132
07/12/20122,1302,1312,1112,127
07/13/20122,1332,1472,1252,142
07/16/20122,1382,147.752,1322,144
07/17/20122,1492,1552,1362,152
07/18/20122,1562,1782,1532,178
07/19/20122,1852,1962,1752,192
07/20/20122,1892,1902,170.452,181
07/23/20122,1622,1632,1482,155
07/24/20122,1582,182.752,1552,160
07/25/20122,1602,1732,1372,140
07/26/20122,2052,2772,2052,256
07/27/20122,2552,2612,2242,260
07/30/20122,2542,2772,2322,274
07/31/20122,2742,3032,2722,291
08/01/20122,2982,3292,2842,310
08/02/20122,3122,3272,283.22,286
08/03/20122,2912,3372,2912,334
08/06/20122,3312,333.572,305.822,315
08/07/20122,3092,3282,2972,303
08/08/20122,2852,2952,2642,278
08/09/20122,2952,303.212,2842,295
08/10/20122,2872,296.882,2772,282
08/13/20122,2812,292.582,2712,287
08/14/20122,2912,3022,2802,280
08/15/20122,2812,2872,2652,274
08/16/20122,2762,2782,2562,268
08/17/20122,2742,2772,2602,267
08/20/20122,2682,282.042,2642,274
08/21/20122,2812,3052,2772,277
08/22/20122,2652,268.682,2482,250
08/23/20122,2622,2652,2432,247
08/24/20122,2522,2812,248.52,273
08/28/20122,2732,2852,2662,278
08/29/20122,2742,2792,2612,266
08/30/20122,2602,281.652,2602,265
08/31/20122,2632,2842,2602,264
09/03/20122,2642,2842,2602,284
09/04/20122,2882,2882,2592,263
09/05/20122,2592,2872,2562,271
09/06/20122,2702,3132,2702,311
09/07/20122,3112,3112,269.882,275
09/10/20122,2602,2682,2332,245
09/11/20122,2462,2622,241.552,254
09/12/20122,2552,2762,2322,235
09/13/20122,2352,2432,2302,239
09/14/20122,2632,2632,2232,245
09/17/20122,2702,2792,256.882,268
09/18/20122,2712,303.62,2702,280
09/19/20122,2912,3052,2822,303
09/20/20122,2802,3012,2682,296
09/21/20122,3052,3102,2792,292
09/24/20122,2802,2922,2692,289
09/25/20122,2852,2962,2782,289
09/26/20122,2772,2842,2672,272
09/27/20122,2802,2822,2602,272
09/28/20122,2842,2892,2522,252
10/01/20122,2522,2812,2432,274
10/02/20122,2702,2772,2582,270
10/03/20122,2662,293.992,2572,290
10/04/20122,3012,3102,2922,299
10/05/20122,3062,3212,2872,320
10/08/20122,3112,3322,3082,327
10/09/20122,3402,341.352,304.852,311
10/10/20122,3022,3112,2902,301
10/11/20122,2932,310.152,2752,304
10/12/20122,3042,3172,291.052,304
10/15/20122,3062,3372,3062,326
10/16/20122,3342,3492,3252,342
10/17/20122,3492,3532,3282,346
10/18/20122,3252,3272,3022,320
10/19/20122,3252,340.672,3192,324
10/22/20122,3222,340.762,3052,309
10/23/20122,2972,306.682,2592,262
10/24/20122,2602,2812,2432,265
10/25/20122,3062,3532,3022,310
10/26/20122,2922,3102,284.832,302
10/29/20122,2962,3222,2902,312
10/30/20122,3132,336.752,3062,326
10/31/20122,3232,3362,3112,311
11/01/20122,3082,3282,2962,326
11/02/20122,3242,3442,3122,342
11/05/20122,3292,3422,321.682,335
11/06/20122,3362,3602,3272,353
11/07/20122,3482,359.72,3042,306
11/08/20122,3202,3302,3072,313
11/09/20122,3172,3282,296.32,314
11/12/20122,3162,330.812,3062,320
11/13/20122,3162,3422,304.82,341
11/14/20122,3472,3532,3342,336
11/15/20122,3262,329.082,3022,311
11/16/20122,3032,3132,2812,290
11/19/20122,3042,3392,2922,334
11/20/20122,3272,3502,3222,348
11/21/20122,3412,3452,3282,339
11/22/20122,3472,3592,3362,358
11/23/20122,3562,3782,3522,375
11/26/20122,3652,3922,3632,384
11/27/20122,3902,408.132,383.872,396
11/28/20122,3852,4092,3832,407
11/29/20122,4132,4372,4102,421
11/30/20122,4252,4352,4032,403
12/03/20122,4082,4182,3952,396
12/04/20122,3902,424.152,3902,408
12/05/20122,4102,4152,3922,408
12/06/20122,4102,4162,389.92,393
12/07/20122,3922,4182,3922,416
12/10/20122,4062,4162,4042,409
12/11/20122,4082,430.282,4052,413
12/12/20122,4202,4322,4092,429
12/13/20122,4322,4382,4112,419
12/14/20122,4272,434.072,4172,428
12/17/20122,4252,435.342,4122,421
12/18/20122,4252,434.162,418.882,424
12/19/20122,4322,438.752,4212,425
12/20/20122,4192,4372,4122,420
12/21/20122,4062,419.242,399.132,402
12/24/20122,4002,4252,4002,420
12/27/20122,3992,4072,3842,395
12/28/20122,3962,4102,375.42,381
12/31/20122,3712,385.032,3552,366