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

2014 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,566.5336
CLOSE 2,566.6877

Low

LOW 2,291.65

High

HIGH 2,763
DATEOPENHIGHLOWCLOSE
01/02/20142,4792,4862,4322,436
01/03/20142,4492,453.522,434.822,445
01/06/20142,4412,4512,4292,441
01/07/20142,4482,458.232,438.722,443
01/08/20142,4492,4502,4022,409
01/09/20142,4002,402.92,3622,370
01/10/20142,3892,397.592,374.042,388
01/13/20142,4002,408.22,372.232,402
01/14/20142,3872,4262,3812,413
01/15/20142,4002,4062,377.342,406
01/16/20142,4042,4342,401.92,432
01/17/20142,4392,4542,4082,424
01/20/20142,4182,4372,4132,437
01/21/20142,5202,5582,4742,480
01/22/20142,5002,5202,4942,505
01/23/20142,5072,5162,4852,492
01/24/20142,4992,5082,4612,465
01/27/20142,4692,4902,4282,434
01/28/20142,4372,4442,4052,412
01/29/20142,4352,4432,3732,391
01/30/20142,3802,381.752,3322,358
01/31/20142,3552,3752,2992,339
02/03/20142,3422,3602,3302,339
02/04/20142,3372,3452,3142,328
02/05/20142,3102,333.62,291.652,306
02/06/20142,3172,3542,307.32,349
02/07/20142,3602,3672,3282,363
02/10/20142,3752,3832,3662,375
02/11/20142,3802,3962,3722,396
02/12/20142,3982,4032,3602,363
02/13/20142,3532,384.352,3432,360
02/14/20142,3632,3662,3412,349
02/17/20142,3532,3912,3372,387
02/18/20142,3942,4192,3792,415
02/19/20142,4132,4352,4082,423
02/20/20142,4062,4382,3982,438
02/21/20142,4482,4522,426.72,439
02/24/20142,4392,481.222,4362,474
02/25/20142,4632,4742,4412,471
02/26/20142,4732,4762,4462,447
02/27/20142,4472,4552,4142,443
02/28/20142,4452,468.572,4332,441
03/03/20142,4152,4242,388.452,395
03/04/20142,4202,4642,419.262,463
03/05/20142,4572,459.252,4332,445
03/06/20142,4502,4542,4282,432
03/07/20142,4342,4502,4212,421
03/10/20142,4232,4432,4082,414
03/11/20142,4072,412.92,3792,385
03/12/20142,3832,3842,3572,374
03/13/20142,3812,3882,3552,355
03/14/20142,3522,3792,3522,371
03/17/20142,3632,3762,3512,370
03/18/20142,3632,3962,348.72,390
03/19/20142,3852,395.32,3762,389
03/20/20142,3722,3822,3532,377
03/21/20142,3792,4202,3792,420
03/24/20142,4142,4282,374.512,426
03/25/20142,4352,4692,4282,469
03/26/20142,4752,5002,4712,482
03/27/20142,4702,5062,4572,505
03/28/20142,5092,5592,478.292,557
03/31/20142,5652,577.32,555.652,561
04/01/20142,5622,5622,5322,553
04/02/20142,5512,5622,5272,547
04/03/20142,5462,5502,5322,539
04/04/20142,5452,5452,5282,538
04/07/20142,5222,5412,5202,537
04/08/20142,5382,6072,5382,606
04/09/20142,6092,6292,6022,612
04/10/20142,6122,6302,5992,622
04/11/20142,6022,6362,6022,635
04/14/20142,6262,6742,6212,663
04/15/20142,6562,6652,6252,632
04/16/20142,6382,6492,6062,622
04/17/20142,6222,6232,579.72,617
04/22/20142,6192,630.352,6072,609
04/23/20142,6162,6352,6122,634
04/24/20142,6302,6302,5642,590
04/25/20142,5772,601.32,5682,597
04/28/20142,6002,6192,5972,615
04/29/20142,6262,6382,6152,628
04/30/20142,6332,6592,6192,644
05/01/20142,6482,649.952,6182,621
05/02/20142,6242,6272,5942,606
05/06/20142,6162,6172,5882,592
05/07/20142,5732,5982,5682,597
05/08/20142,6032,6162,5982,612
05/09/20142,6092,6402,6032,639
05/12/20142,6402,646.132,6232,646
05/13/20142,6502,6642,6312,653
05/14/20142,6512,6632,6312,657
05/15/20142,6562,692.352,6492,687
05/16/20142,6772,731.362,6682,704
05/19/20142,7102,742.352,6992,726
05/20/20142,7292,7342,6812,694
05/21/20142,6842,6992,6782,695
05/22/20142,6952,6992,660.352,668
05/23/20142,6642,685.842,6492,664
05/27/20142,6722,685.32,651.72,661
05/28/20142,6572,6732,6432,672
05/29/20142,6692,701.942,6692,683
05/30/20142,6822,701.722,671.652,680
06/02/20142,6902,701.872,6722,679
06/03/20142,6772,706.552,671.72,692
06/04/20142,6902,725.122,678.652,684
06/05/20142,6792,724.942,6662,676
06/06/20142,6832,6872,627.652,632
06/09/20142,6422,6562,622.952,656
06/10/20142,6572,6852,6482,685
06/11/20142,6852,699.32,6722,678
06/12/20142,7052,7292,6872,692
06/13/20142,6782,687.32,6582,664
06/16/20142,6542,671.32,646.72,657
06/17/20142,6632,681.352,6532,673
06/18/20142,6772,685.32,6602,668
06/19/20142,6862,6992,678.352,681
06/20/20142,6792,6942,6662,687
06/23/20142,6962,6972,673.72,684
06/24/20142,6942,7042,685.72,699
06/25/20142,6922,7022,6582,659
06/26/20142,6602,6662,6272,641
06/27/20142,6472,6552,6352,638
06/30/20142,6472,661.892,6282,651
07/01/20142,6542,6622,6402,658
07/02/20142,6572,675.32,6522,659
07/03/20142,6592,6812,6552,678
07/04/20142,6722,6812,6632,672
07/07/20142,6702,6742,648.72,658
07/08/20142,6632,6692,6492,655
07/09/20142,6522,6532,6322,637
07/10/20142,6402,6442,5962,598
07/11/20142,6022,6222,5982,622
07/14/20142,6242,6562,6212,645
07/15/20142,6372,6612,6102,612
07/16/20142,6252,6452,6182,641
07/17/20142,6282,6652,6222,641
07/18/20142,6252,6392,6172,632
07/21/20142,6322,6452,6212,642
07/22/20142,6492,6892,6382,688
07/23/20142,6752,7152,6682,683
07/24/20142,6402,7002,619.472,663
07/25/20142,6522,655.12,6132,620
07/28/20142,6252,6482,6142,630
07/29/20142,6312,6562,6202,641
07/30/20142,6312,6422,6012,601
07/31/20142,5692,5982,5602,570
08/01/20142,5762,5812,550.652,567
08/04/20142,5802,5882,5402,542
08/05/20142,5452,5842,5452,562
08/06/20142,5222,5592,5122,550
08/07/20142,5562,5852,5412,563
08/08/20142,5542,5622,5282,546
08/11/20142,5542,5662,545.42,563
08/12/20142,5652,5672,550.72,555
08/13/20142,5742,585.652,552.042,584
08/14/20142,5782,602.382,5712,592
08/15/20142,6032,6242,5932,599
08/18/20142,6092,616.352,6012,609
08/19/20142,6152,6392,6092,637
08/20/20142,6362,6402,6172,623
08/21/20142,6292,6502,6272,642
08/22/20142,6432,6472,6172,624
08/26/20142,6462,6592,6322,659
08/27/20142,6492,6552,600.252,647
08/28/20142,6452,6602,6402,648
08/29/20142,6552,662.362,6362,659
09/01/20142,6562,6672,6482,660
09/02/20142,6702,6852,6672,680
09/03/20142,6922,7162,6902,700
09/04/20142,7022,7392,7022,728
09/05/20142,7332,7352,7122,729
09/08/20142,7432,7462,7122,728
09/09/20142,7202,7252,6912,710
09/10/20142,7042,7162,6932,700
09/11/20142,7012,7092,6652,692
09/12/20142,6922,707.332,6852,696
09/15/20142,6882,7052,6822,692
09/16/20142,6962,702.72,679.052,684
09/17/20142,6782,6852,6102,619
09/18/20142,6112,6122,5852,612
09/19/20142,6202,632.372,6042,604
09/22/20142,6022,607.362,5942,601
09/23/20142,6062,6082,5632,575
09/24/20142,5622,5852,551.642,584
09/25/20142,5782,5842,5472,552
09/26/20142,5552,5722,539.72,563
09/29/20142,5642,5762,536.052,561
09/30/20142,5612,5902,5552,585
10/01/20142,5822,5822,5432,547
10/02/20142,5472,5472,5222,522
10/03/20142,5332,546.992,5222,542
10/06/20142,5542,560.72,516.282,548
10/07/20142,5432,543.322,5152,516
10/08/20142,5082,5392,5082,535
10/09/20142,5582,5632,5312,541
10/10/20142,5432,557.82,5092,509
10/13/20142,4982,5122,4382,511
10/14/20142,4962,5292,4722,526
10/15/20142,5362,5522,4822,483
10/16/20142,4972,5682,4202,447
10/17/20142,4412,5002,4292,498
10/20/20142,4872,5022,4632,489
10/21/20142,4782,5272,4652,527
10/22/20142,5252,5342,500.832,534
10/23/20142,4512,4842,4282,440
10/24/20142,4302,4382,3972,406
10/27/20142,4332,4482,4142,427
10/28/20142,4432,458.92,4432,456
10/29/20142,4692,4882,452.12,476
10/30/20142,4882,4882,4422,475
10/31/20142,5062,5362,502.662,514
11/03/20142,5172,5172,4712,475
11/04/20142,4802,5002,456.52,484
11/05/20142,5052,5242,5052,513
11/06/20142,4862,5212,4862,520
11/07/20142,5282,5392,4942,512
11/10/20142,5212,5452,513.922,545
11/11/20142,5482,5702,542.12,568
11/12/20142,5612,5662,5442,557
11/13/20142,5672,6032,5672,595
11/14/20142,6032,6102,581.042,605
11/17/20142,5932,6022,574.172,598
11/18/20142,6092,6342,6042,616
11/19/20142,6192,6382,6172,638
11/20/20142,6282,6432,6262,641
11/21/20142,6432,6692,6312,656
11/24/20142,6562,6772,6512,657
11/25/20142,6492,6652,6212,631
11/26/20142,6342,6522,633.712,637
11/27/20142,6392,6822,629.12,677
11/28/20142,6842,7132,6742,706
12/01/20142,6972,7152,6792,687
12/02/20142,6872,722.652,6712,705
12/03/20142,6962,7042,6732,676
12/04/20142,6822,7632,6682,680
12/05/20142,6932,7292,6932,729
12/08/20142,7182,7272,6972,713
12/09/20142,6992,7192,6612,664
12/10/20142,6592,6852,6582,660
12/11/20142,6622,6852,650.252,654
12/12/20142,6432,6562,5872,587
12/15/20142,5752,5992,5392,542
12/16/20142,5432,5772,4982,573
12/17/20142,5472,576.82,524.592,562
12/18/20142,5882,6292,5602,628
12/19/20142,6552,6602,5932,629
12/22/20142,6432,6682,6362,651
12/23/20142,6662,6872,6582,671
12/24/20142,6702,678.812,6552,669
12/29/20142,6742,6802,6332,667
12/30/20142,6512,6612,6192,623
12/31/20142,5962,6322,5962,628