ULVR.L: Unilever PLC Historical Data

2015 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 2,817.496

CLOSE 2,815.5356

Low

LOW 2,450

High

HIGH 3,087

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2015	2,628	2,637	2,579	2,606
01/05/2015	2,596	2,628	2,568	2,573
01/06/2015	2,581	2,603	2,547	2,574
01/07/2015	2,595	2,609	2,562.02	2,591
01/08/2015	2,641	2,670.1	2,615	2,668
01/09/2015	2,666	2,669	2,613.5	2,626
01/12/2015	2,635	2,683	2,635	2,678
01/13/2015	2,669	2,717	2,664	2,703
01/14/2015	2,666	2,718	2,653	2,679
01/15/2015	2,696	2,732	2,633	2,732
01/16/2015	2,721	2,760.36	2,714.64	2,747
01/19/2015	2,749	2,761	2,722	2,729
01/20/2015	2,674	2,723	2,661	2,713
01/21/2015	2,727	2,778	2,658.15	2,778
01/22/2015	2,784	2,785	2,727	2,785
01/23/2015	2,815	2,858	2,798	2,854
01/26/2015	2,856	2,895	2,847	2,892
01/27/2015	2,890	2,923	2,867	2,886
01/28/2015	2,914	2,924	2,876	2,897
01/29/2015	2,898	2,956	2,889	2,952
01/30/2015	2,967	2,967	2,919	2,930
02/02/2015	2,928	2,937.5	2,883	2,914
02/03/2015	2,921	2,924	2,891	2,898
02/04/2015	2,899	2,905	2,845.5	2,884
02/05/2015	2,854	2,874	2,822	2,835
02/06/2015	2,834	2,844	2,797	2,802
02/09/2015	2,789	2,810	2,755	2,804
02/10/2015	2,813	2,826	2,788	2,811
02/11/2015	2,798	2,824	2,796	2,819
02/12/2015	2,811	2,826	2,782	2,795
02/13/2015	2,805	2,826	2,776	2,789
02/16/2015	2,793	2,793.53	2,735	2,749
02/17/2015	2,740	2,804	2,729	2,801
02/18/2015	2,806	2,809	2,751	2,770
02/19/2015	2,777	2,817.25	2,777	2,805
02/20/2015	2,805	2,806	2,770	2,800
02/23/2015	2,819	2,850.65	2,803.5	2,842
02/24/2015	2,847	2,922.96	2,825	2,861
02/25/2015	2,861	2,861	2,821	2,841
02/26/2015	2,848	2,925.63	2,823	2,868
02/27/2015	2,869	2,875.25	2,848	2,866
03/02/2015	2,864	2,895.15	2,860	2,875
03/03/2015	2,889	2,914	2,865.25	2,871
03/04/2015	2,867	2,882.88	2,846	2,880
03/05/2015	2,880	2,915	2,873	2,913
03/06/2015	2,908	2,920	2,871	2,871
03/09/2015	2,850	2,858	2,821	2,828
03/10/2015	2,823	2,843	2,799	2,799
03/11/2015	2,804	2,835.15	2,788	2,823
03/12/2015	2,816	2,834	2,810	2,819
03/13/2015	2,828	2,849	2,821	2,845
03/16/2015	2,850	2,897	2,848	2,886
03/17/2015	2,889	2,907	2,867	2,880
03/18/2015	2,894	2,934	2,863	2,926
03/19/2015	2,925	2,940.12	2,883	2,897
03/20/2015	2,909	2,920	2,891	2,900
03/23/2015	2,898	2,911.75	2,877	2,905
03/24/2015	2,905	2,938	2,903	2,907
03/25/2015	2,918	2,929	2,874	2,880
03/26/2015	2,860	2,884.5	2,825	2,855
03/27/2015	2,857	2,864	2,816	2,851
03/30/2015	2,883	2,907.5	2,868	2,887
03/31/2015	2,888	2,895	2,808	2,815
04/01/2015	2,796	2,845.75	2,778	2,813
04/02/2015	2,826	2,866	2,810	2,856
04/07/2015	2,900	2,920	2,859	2,914
04/08/2015	2,898	2,908.25	2,874	2,882
04/09/2015	2,897	2,927	2,886.5	2,919
04/10/2015	2,926	2,937	2,913	2,935
04/13/2015	2,929	2,931	2,904.97	2,913
04/14/2015	2,903	2,925	2,891	2,911
04/15/2015	2,910	2,953.43	2,893	2,934
04/16/2015	3,005	3,087	3,000	3,011
04/17/2015	3,000	3,017	2,967	2,992
04/20/2015	3,008	3,024	2,997	3,010
04/21/2015	2,995	3,041.16	2,988	3,015
04/22/2015	3,024	3,030	2,976.67	2,985
04/23/2015	2,968	2,989	2,947	2,975
04/24/2015	2,993	3,010	2,957.66	2,974
04/27/2015	2,983	2,995.33	2,931	2,979
04/28/2015	2,968	2,971.3	2,904.8	2,929
04/29/2015	2,937	2,941	2,844	2,846
04/30/2015	2,846	2,871	2,816.32	2,866
05/01/2015	2,874	2,890	2,830	2,875
05/05/2015	2,904	2,918	2,830	2,834
05/06/2015	2,842	2,868	2,822	2,822
05/07/2015	2,847	2,851	2,789	2,836
05/08/2015	2,859	2,902	2,816	2,894
05/11/2015	2,883	2,887	2,839	2,855
05/12/2015	2,840	2,843.03	2,797	2,819
05/13/2015	2,833	2,843.33	2,808	2,817
05/14/2015	2,822	2,887.98	2,796	2,855
05/15/2015	2,859	2,880	2,830	2,845
05/18/2015	2,842	2,865	2,814	2,855
05/19/2015	2,861	2,903.34	2,853	2,900
05/20/2015	2,902	2,905	2,869	2,895
05/21/2015	2,880	2,886	2,862	2,874
05/22/2015	2,884	2,898	2,869	2,881
05/26/2015	2,870	2,898	2,848	2,854
05/27/2015	2,853	2,907.33	2,847	2,905
05/28/2015	2,903	2,932	2,902	2,911
05/29/2015	2,915	2,924	2,878	2,887
06/01/2015	2,892	2,912	2,870	2,874
06/02/2015	2,893	2,893	2,831.4	2,833
06/03/2015	2,851	2,921	2,846.6	2,888
06/04/2015	2,882	2,893	2,830	2,872
06/05/2015	2,854	2,855	2,815	2,819
06/08/2015	2,814	2,825	2,796	2,807
06/09/2015	2,800	2,818	2,778	2,792
06/10/2015	2,795	2,834	2,775	2,828
06/11/2015	2,817	2,871	2,804	2,849
06/12/2015	2,832	2,836	2,776	2,788
06/15/2015	2,770	2,793	2,754.88	2,777
06/16/2015	2,763	2,801	2,757	2,791
06/17/2015	2,802	2,804	2,745	2,762
06/18/2015	2,758	2,778	2,745	2,774
06/19/2015	2,771	2,805	2,758	2,772
06/22/2015	2,818	2,855	2,813	2,855
06/23/2015	2,851	2,878	2,845	2,859
06/24/2015	2,847	2,868	2,839	2,851
06/25/2015	2,848	2,868	2,817	2,843
06/26/2015	2,828	2,854	2,805	2,832
06/29/2015	2,752	2,791	2,728	2,756
06/30/2015	2,750	2,773.01	2,727	2,730
07/01/2015	2,751	2,794	2,714	2,776
07/02/2015	2,791	2,798.5	2,748	2,755
07/03/2015	2,741	2,764	2,723	2,732
07/06/2015	2,693	2,739	2,668	2,723
07/07/2015	2,731	2,741	2,707	2,714
07/08/2015	2,734	2,781	2,733	2,777
07/09/2015	2,780	2,821	2,765	2,819
07/10/2015	2,869	2,897	2,855	2,881
07/13/2015	2,900	2,917.92	2,869.02	2,881
07/14/2015	2,879	2,914.7	2,873	2,900
07/15/2015	2,884	2,894.61	2,861	2,887
07/16/2015	2,890	2,928	2,881	2,911
07/17/2015	2,913	2,914.5	2,883	2,888
07/20/2015	2,880	2,913.1	2,879.96	2,892
07/21/2015	2,901	2,909	2,868	2,873
07/22/2015	2,849	2,883	2,846	2,859
07/23/2015	2,934	2,955	2,887	2,905
07/24/2015	2,897	2,938	2,890	2,898
07/27/2015	2,890	2,908.75	2,851	2,853
07/28/2015	2,871	2,886	2,843	2,858
07/29/2015	2,860	2,881	2,854	2,869
07/30/2015	2,880	2,896	2,855	2,889
07/31/2015	2,907	2,912	2,886	2,907
08/03/2015	2,901	2,950.36	2,898	2,940
08/04/2015	2,940	2,952	2,920	2,935
08/05/2015	2,940	2,961	2,929	2,960
08/06/2015	2,947	2,980	2,934	2,966
08/07/2015	2,959	2,967	2,932	2,950
08/10/2015	2,960	2,978	2,940	2,953
08/11/2015	2,942	2,948.67	2,905	2,912
08/12/2015	2,847	2,850	2,769	2,788
08/13/2015	2,817	2,834.5	2,803.98	2,820
08/14/2015	2,831	2,834	2,792	2,806
08/17/2015	2,825	2,825	2,770	2,800
08/18/2015	2,802	2,817	2,764	2,781
08/19/2015	2,769	2,770	2,725	2,728
08/20/2015	2,711	2,721	2,678.5	2,686
08/21/2015	2,659	2,692	2,622	2,622
08/24/2015	2,552	2,597	2,450	2,524
08/25/2015	2,545	2,602	2,524	2,585
08/26/2015	2,564	2,581	2,506	2,544
08/27/2015	2,595	2,621.86	2,569	2,613
08/28/2015	2,607	2,623.21	2,582	2,623
09/01/2015	2,587	2,607.8	2,549	2,563
09/02/2015	2,586	2,604	2,559.85	2,578
09/03/2015	2,602	2,642	2,599	2,622
09/04/2015	2,611	2,615	2,568.02	2,571
09/07/2015	2,598	2,621	2,580	2,590
09/08/2015	2,604	2,630	2,593	2,598
09/09/2015	2,641	2,664.75	2,623	2,626
09/10/2015	2,617	2,619	2,563	2,567
09/11/2015	2,575	2,578	2,543	2,556
09/14/2015	2,559	2,591	2,542	2,549
09/15/2015	2,557	2,586	2,533.66	2,579
09/16/2015	2,602	2,651.33	2,600	2,639
09/17/2015	2,646	2,657	2,635	2,636
09/18/2015	2,633	2,658	2,584	2,616
09/21/2015	2,606	2,654	2,601.8	2,628
09/22/2015	2,620	2,622	2,550.67	2,551
09/23/2015	2,563	2,601	2,555	2,581
09/24/2015	2,588	2,589.37	2,526	2,538
09/25/2015	2,568	2,657	2,568	2,650
09/28/2015	2,636	2,646.66	2,598	2,608
09/29/2015	2,578	2,612	2,571	2,603
09/30/2015	2,666	2,697	2,657	2,686
10/01/2015	2,722	2,738	2,676	2,682
10/02/2015	2,700	2,721	2,670	2,702
10/05/2015	2,741	2,786	2,731	2,778
10/06/2015	2,776	2,801	2,773	2,788
10/07/2015	2,766	2,790	2,742	2,752
10/08/2015	2,755	2,776	2,742	2,771
10/09/2015	2,786	2,795	2,765	2,786
10/12/2015	2,786	2,825	2,776	2,817
10/13/2015	2,818	2,839	2,799.8	2,823
10/14/2015	2,822	2,825	2,782	2,790
10/15/2015	2,890	2,911.33	2,874	2,890
10/16/2015	2,910	2,922	2,880	2,917
10/19/2015	2,915	2,947	2,907	2,921
10/20/2015	2,928	2,944	2,917	2,920
10/21/2015	2,929	2,949	2,924	2,936
10/22/2015	2,940	2,973	2,923	2,947
10/23/2015	2,967	2,984	2,947	2,948
10/26/2015	2,944	2,961	2,934.35	2,942
10/27/2015	2,937	2,950	2,930	2,940
10/28/2015	2,941	2,970	2,937	2,960
10/29/2015	2,933	2,944	2,912	2,936
10/30/2015	2,927	2,938	2,884	2,893
11/02/2015	2,871	2,886	2,863	2,875
11/03/2015	2,875	2,889	2,864.29	2,870
11/04/2015	2,887	2,897	2,869	2,873
11/05/2015	2,875	2,906	2,866	2,880
11/06/2015	2,887	2,893.6	2,846	2,858
11/09/2015	2,860	2,870	2,814	2,817
11/10/2015	2,834	2,838	2,785	2,809
11/11/2015	2,822	2,857	2,818	2,843
11/12/2015	2,852	2,860	2,797	2,798
11/13/2015	2,798	2,801.6	2,743	2,754
11/16/2015	2,734	2,765	2,734	2,758
11/17/2015	2,787	2,821	2,773	2,820
11/18/2015	2,807	2,812.7	2,784	2,801
11/19/2015	2,830	2,833.5	2,817	2,820
11/20/2015	2,845	2,857.1	2,814	2,851
11/23/2015	2,845	2,864	2,825	2,851
11/24/2015	2,842	2,851	2,794	2,833
11/25/2015	2,845	2,884	2,836	2,869
11/26/2015	2,878	2,907	2,872	2,881
11/27/2015	2,863	2,894.1	2,857	2,876
11/30/2015	2,875	2,900	2,831	2,834
12/01/2015	2,839	2,850	2,808.7	2,825
12/02/2015	2,836	2,882.1	2,831.57	2,870
12/03/2015	2,871	2,918	2,774	2,786
12/04/2015	2,773	2,801	2,739	2,793
12/07/2015	2,810	2,858	2,807	2,852
12/08/2015	2,858	2,896.69	2,819	2,822
12/09/2015	2,825	2,845	2,814	2,814
12/10/2015	2,803	2,814	2,765.9	2,792
12/11/2015	2,787	2,794.98	2,736	2,747
12/14/2015	2,753	2,786	2,715	2,720
12/15/2015	2,722	2,803	2,721	2,799
12/16/2015	2,801	2,835	2,794	2,825
12/17/2015	2,869	2,885	2,844	2,858
12/18/2015	2,838	2,847	2,803	2,821
12/21/2015	2,815	2,857	2,795.5	2,795.5
12/22/2015	2,809	2,826.5	2,762.5	2,816.5
12/23/2015	2,847.5	2,891.5	2,842	2,883
12/24/2015	2,889.5	2,891	2,867.5	2,891
12/29/2015	2,919	2,941.5	2,902.86	2,941
12/30/2015	2,930.5	2,956	2,930.5	2,940
12/31/2015	2,942	2,952.5	2,926.5	2,926.5

Menu

Create your free account now!

ULVR.L: Unilever PLC Historical Data

2015 Historical Chart

Average

Low

High