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

2013 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,594.0079
CLOSE 2,594.2727

Low

LOW 2,312

High

HIGH 2,908
DATEOPENHIGHLOWCLOSE
01/02/20132,3962,4032,3802,392
01/03/20132,3972,4002,3802,399
01/04/20132,3932,415.242,3892,415
01/07/20132,4142,4192,3942,398
01/08/20132,3942,4122,3932,411
01/09/20132,4182,4222,3932,393
01/10/20132,3902,4002,3622,387
01/11/20132,3952,4002,3732,384
01/14/20132,3932,406.22,3782,378
01/15/20132,3792,4102,3792,405
01/16/20132,4052,4382,393.682,434
01/17/20132,4382,4382,4152,420
01/18/20132,4262,4502,4192,428
01/21/20132,4362,449.332,4352,440
01/22/20132,4412,456.822,4352,451
01/23/20132,5002,5342,4962,526
01/24/20132,5162,5352,512.182,527
01/25/20132,5222,5432,5142,533
01/28/20132,5262,5592,5252,548
01/29/20132,5412,5592,528.152,559
01/30/20132,5612,5662,5512,566
01/31/20132,5622,5742,5502,567
02/01/20132,5752,6122,5752,603
02/04/20132,6032,6042,5562,558
02/05/20132,5552,6002,5552,597
02/06/20132,5832,5842,5412,545
02/07/20132,5432,548.572,5122,512
02/08/20132,5202,5282,503.722,515
02/11/20132,5132,5422,507.682,520
02/12/20132,5092,5502,5072,542
02/13/20132,5412,5592,5352,545
02/14/20132,5442,6002,5332,583
02/15/20132,5812,5852,5582,564
02/18/20132,5572,572.422,5542,564
02/19/20132,5622,6142,5622,611
02/20/20132,6202,6712,6182,652
02/21/20132,6432,655.052,5952,615
02/22/20132,6142,632.022,6072,629
02/25/20132,6452,657.832,6222,627
02/26/20132,5852,6012,565.552,586
02/27/20132,5892,6122,569.792,609
02/28/20132,6222,6322,6122,628
03/01/20132,6292,6632,6192,657
03/04/20132,6352,6702,6352,664
03/05/20132,6772,694.52,6732,687
03/06/20132,6842,6982,6762,682
03/07/20132,6882,741.842,6882,713
03/08/20132,7272,744.562,715.682,744
03/11/20132,7392,750.162,7322,750
03/12/20132,7392,760.892,7322,748
03/13/20132,7362,744.72,7272,741
03/14/20132,7452,7642,7222,748
03/15/20132,7422,7512,7192,735
03/18/20132,6862,7392,6832,735
03/19/20132,7322,765.182,7272,753
03/20/20132,7622,7802,7492,764
03/21/20132,7502,751.582,7182,734
03/22/20132,7182,775.132,7172,754
03/25/20132,7662,7822,752.662,763
03/26/20132,7612,7722,7492,761
03/27/20132,7652,7652,7242,750
03/28/20132,7462,8062,742.82,784
04/02/20132,7782,8322,7752,831
04/03/20132,8292,8532,8162,819
04/04/20132,8312,8312,7582,760
04/05/20132,7582,7602,7052,725
04/08/20132,7252,7682,7252,745
04/09/20132,7572,760.952,7172,733
04/10/20132,7352,7822,7342,778
04/11/20132,7742,8082,7662,792
04/12/20132,7902,7972,7722,792
04/15/20132,7952,8072,7792,805
04/16/20132,7922,7972,7712,777
04/17/20132,7872,7952,7522,760
04/18/20132,7612,7702,6652,761
04/19/20132,7762,7792,7272,776
04/22/20132,7902,807.22,7572,764
04/23/20132,7622,8282,7622,828
04/24/20132,8352,8562,8252,845
04/25/20132,7492,8032,7332,760
04/26/20132,7522,7782,7462,767
04/29/20132,7732,8052,7642,805
04/30/20132,7982,8092,7642,786
05/01/20132,7902,8092,7902,795
05/02/20132,7862,7962,7622,778
05/03/20132,7852,8022,7782,792
05/07/20132,7782,8022,7782,800
05/08/20132,7882,7962,7662,774
05/09/20132,7692,7692,7462,758
05/10/20132,7592,7792,7502,774
05/13/20132,7722,7922,7722,790
05/14/20132,8012,8222,7912,822
05/15/20132,8352,8602,8272,852
05/16/20132,8552,8622,8362,840
05/17/20132,8302,8462,8002,845
05/20/20132,8522,8602,8402,853
05/21/20132,8472,8662,8342,866
05/22/20132,8652,8902,8572,885
05/23/20132,8442,8762,8442,866
05/24/20132,8712,8882,8442,862
05/28/20132,8802,9082,8752,883
05/29/20132,8472,8682,8272,828
05/30/20132,8312,8402,8062,822
05/31/20132,8192,8212,7592,775
06/03/20132,7582,7922,7322,756
06/04/20132,7692,7872,7532,756
06/05/20132,7502,7642,6962,696
06/06/20132,7002,7162,6602,660
06/07/20132,6612,7022,6412,687
06/10/20132,6802,6892,6652,675
06/11/20132,6652,6742,6162,650
06/12/20132,6482,6702,6432,649
06/13/20132,6192,6362,6082,634
06/14/20132,6382,6442,6142,625
06/17/20132,6332,6682,6292,655
06/18/20132,6522,6692,6402,658
06/19/20132,6622,6792,6482,674
06/20/20132,6382,6452,5592,564
06/21/20132,5692,6022,5532,553
06/24/20132,5502,5562,4992,516
06/25/20132,5372,5372,5102,529
06/26/20132,5302,5922,5202,591
06/27/20132,5972,6562,5832,646
06/28/20132,6682,6762,6532,662
07/01/20132,6762,6902,6372,675
07/02/20132,6822,688.832,6572,684
07/03/20132,6622,6672,6272,647
07/04/20132,6682,7442,6622,741
07/05/20132,7462,7812,7162,730
07/08/20132,7542,7602,7372,743
07/09/20132,7552,774.412,7442,762
07/10/20132,7592,7762,7382,765
07/11/20132,7892,8142,7742,787
07/12/20132,8012,8202,7922,795
07/15/20132,8102,8282,8062,820
07/16/20132,8322,8382,7962,802
07/17/20132,7772,7792,7322,756
07/18/20132,7572,7842,7452,766
07/19/20132,7592,7632,7222,754
07/22/20132,7572,7672,7272,734
07/23/20132,7302,7552,7142,714
07/24/20132,7112,752.32,7022,718
07/25/20132,7002,705.22,6552,676
07/26/20132,6892,6902,6142,620
07/29/20132,6352,6592,6202,641
07/30/20132,6552,668.292,6492,655
07/31/20132,6562,6882,652.32,669
08/01/20132,6852,7152,6822,708
08/02/20132,7222,7242,6862,695
08/05/20132,7042,7262,6832,697
08/06/20132,6812,6922,6432,678
08/07/20132,6542,656.582,5722,572
08/08/20132,5802,5862,5472,571
08/09/20132,5852,607.822,5662,596
08/12/20132,5982,6022,5842,588
08/13/20132,5942,6192,5942,618
08/14/20132,6202,6272,6042,608
08/15/20132,6102,6112,5522,569
08/16/20132,5762,5822,562.822,573
08/19/20132,5732,5782,5542,563
08/20/20132,5582,5582,5272,546
08/21/20132,5512,5512,5042,507
08/22/20132,5082,5312,506.342,528
08/23/20132,5252,5542,5052,549
08/27/20132,5472,5602,5092,515
08/28/20132,5062,5092,476.732,486
08/29/20132,4872,490.922,4562,471
08/30/20132,4742,4832,4552,459
09/02/20132,4732,4932,4682,485
09/03/20132,4852,4872,457.732,460
09/04/20132,4602,4642,419.822,430
09/05/20132,4372,4642,423.822,439
09/06/20132,4392,462.372,4292,457
09/09/20132,4752,4852,4262,437
09/10/20132,4592,4932,4592,482
09/11/20132,4902,4902,4572,467
09/12/20132,4642,4752,4562,460
09/13/20132,4602,4772,4522,467
09/16/20132,4932,4962,4722,492
09/17/20132,4932,5202,4932,513
09/18/20132,5132,5132,4942,505
09/19/20132,5612,6032,5592,588
09/20/20132,5752,6022,5682,585
09/23/20132,5902,5992,5562,566
09/24/20132,5652,5712,5232,524
09/25/20132,5202,5262,4902,505
09/26/20132,5092,5212,4942,505
09/27/20132,4982,5042,4482,457
09/30/20132,4302,4532,4292,440
10/01/20132,3412,3582,3352,358
10/02/20132,3472,3492,3122,319
10/03/20132,3242,3702,3182,367
10/04/20132,3722,3772,3612,366
10/07/20132,3642,3722,345.112,372
10/08/20132,3682,373.62,3432,349
10/09/20132,3462,3582,3282,351
10/10/20132,3632,3632,3302,353
10/11/20132,3652,3842,3462,376
10/14/20132,3732,392.072,3722,383
10/15/20132,3952,4192,3952,403
10/16/20132,3912,409.642,3742,399
10/17/20132,4062,444.412,4032,444
10/18/20132,4592,4722,454.722,466
10/21/20132,4692,4692,451.752,466
10/22/20132,4642,502.442,457.312,484
10/23/20132,4882,511.532,4882,496
10/24/20132,4942,5182,4742,509
10/25/20132,5012,5102,4712,493
10/28/20132,4952,5212,4832,520
10/29/20132,5312,549.642,5312,548
10/30/20132,5512,5512,518.332,523
10/31/20132,5212,535.342,5142,525
11/01/20132,5292,5292,4872,507
11/04/20132,5102,5342,509.32,530
11/05/20132,5342,5372,5082,535
11/06/20132,5102,533.652,4722,479
11/07/20132,4822,5032,459.822,468
11/08/20132,4602,4742,452.642,464
11/11/20132,4712,4852,465.62,478
11/12/20132,4802,500.462,4732,487
11/13/20132,4832,495.282,4512,459
11/14/20132,4852,4922,463.362,464
11/15/20132,4662,4732,4532,465
11/18/20132,4572,493.822,4552,491
11/19/20132,4802,4982,4742,495
11/20/20132,4872,5142,4772,495
11/21/20132,4872,4872,4712,473
11/22/20132,4762,4882,4542,463
11/25/20132,4902,5102,4902,507
11/26/20132,5052,5092,4642,464
11/27/20132,4672,471.842,4582,460
11/28/20132,4592,4812,4532,475
11/29/20132,4712,487.522,4672,469
12/02/20132,4692,479.122,4202,431
12/03/20132,4332,4402,4072,418
12/04/20132,4182,441.542,4112,418
12/05/20132,4182,4452,4162,432
12/06/20132,4362,4662,4292,465
12/09/20132,4702,4752,444.472,475
12/10/20132,4652,4752,4542,454
12/11/20132,4512,4582,4232,424
12/12/20132,4192,426.922,3782,393
12/13/20132,3862,394.272,3752,385
12/16/20132,3812,4132,370.472,413
12/17/20132,4072,4102,3862,386
12/18/20132,3992,4022,3632,368
12/19/20132,3872,4032,3752,398
12/20/20132,4072,4272,398.12,427
12/23/20132,4362,4412,4172,439
12/24/20132,4382,4512,4312,447
12/27/20132,4572,484.822,4572,473
12/30/20132,4762,489.952,4622,472
12/31/20132,4782,4822,463.482,482