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
ULVR.L: Unilever PLC Historical Data
2016 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 3,277.4466
CLOSE 3,277.2253
Low
LOW 2,741.5
High
HIGH 3,807.5
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2016 | 2,900 | 2,900 | 2,808 | 2,821 |
| 01/05/2016 | 2,830 | 2,854.5 | 2,797.5 | 2,850.5 |
| 01/06/2016 | 2,840 | 2,844 | 2,785.5 | 2,818 |
| 01/07/2016 | 2,757.5 | 2,802.5 | 2,741.5 | 2,792 |
| 01/08/2016 | 2,805 | 2,813.5 | 2,777.5 | 2,778.5 |
| 01/11/2016 | 2,783.5 | 2,800.61 | 2,755 | 2,763 |
| 01/12/2016 | 2,768 | 2,836 | 2,751.5 | 2,827.5 |
| 01/13/2016 | 2,870 | 2,882 | 2,850.5 | 2,860.5 |
| 01/14/2016 | 2,840 | 2,840 | 2,792.5 | 2,820 |
| 01/15/2016 | 2,816 | 2,833 | 2,767.5 | 2,798.5 |
| 01/18/2016 | 2,794.5 | 2,850.5 | 2,789.5 | 2,843 |
| 01/19/2016 | 2,897.5 | 2,934.9 | 2,865 | 2,934 |
| 01/20/2016 | 2,889 | 2,899.5 | 2,812 | 2,832 |
| 01/21/2016 | 2,835 | 2,896 | 2,835 | 2,877 |
| 01/22/2016 | 2,910.5 | 2,936.5 | 2,896.5 | 2,919 |
| 01/25/2016 | 2,947 | 2,967 | 2,931.5 | 2,950.5 |
| 01/26/2016 | 2,919.5 | 2,959 | 2,901.5 | 2,955.5 |
| 01/27/2016 | 2,945 | 3,005 | 2,936 | 3,005 |
| 01/28/2016 | 2,991.5 | 3,003.5 | 2,942 | 2,966.5 |
| 01/29/2016 | 3,001.5 | 3,085 | 2,987 | 3,085 |
| 02/01/2016 | 3,089 | 3,098 | 3,048 | 3,071.5 |
| 02/02/2016 | 3,064 | 3,078 | 3,027.29 | 3,078 |
| 02/03/2016 | 3,059.5 | 3,078.21 | 3,007 | 3,020 |
| 02/04/2016 | 3,037.5 | 3,038 | 2,936 | 2,953.5 |
| 02/05/2016 | 2,971.5 | 2,999 | 2,959 | 2,967.5 |
| 02/08/2016 | 2,987.5 | 2,987.5 | 2,923 | 2,939.5 |
| 02/09/2016 | 2,952.5 | 2,979 | 2,915 | 2,931.5 |
| 02/10/2016 | 2,965 | 2,989 | 2,925.5 | 2,940.5 |
| 02/11/2016 | 2,905 | 2,926.5 | 2,869.5 | 2,905 |
| 02/12/2016 | 2,911 | 2,944.5 | 2,893.5 | 2,944.5 |
| 02/15/2016 | 2,984.5 | 3,030 | 2,944 | 3,012 |
| 02/16/2016 | 3,022.5 | 3,058 | 2,998.46 | 3,015 |
| 02/17/2016 | 3,029 | 3,050 | 3,029 | 3,050 |
| 02/18/2016 | 3,062 | 3,070.5 | 3,013 | 3,025.5 |
| 02/19/2016 | 3,031.5 | 3,041.5 | 3,018 | 3,034 |
| 02/22/2016 | 3,070.5 | 3,103.5 | 3,066 | 3,082 |
| 02/23/2016 | 3,063.5 | 3,090 | 3,049 | 3,066 |
| 02/24/2016 | 3,069.5 | 3,073 | 3,028.5 | 3,038 |
| 02/25/2016 | 3,070 | 3,116.5 | 3,069.5 | 3,104 |
| 02/26/2016 | 3,128.5 | 3,150 | 3,097 | 3,097 |
| 02/29/2016 | 3,069 | 3,093.55 | 3,041.7 | 3,092 |
| 03/01/2016 | 3,081 | 3,150.18 | 3,071 | 3,148.5 |
| 03/02/2016 | 3,154.5 | 3,155 | 3,047.5 | 3,073.5 |
| 03/03/2016 | 3,072 | 3,078.5 | 3,034 | 3,057.5 |
| 03/04/2016 | 3,077 | 3,132.5 | 3,056.4 | 3,109 |
| 03/07/2016 | 3,098 | 3,110 | 3,069.5 | 3,087 |
| 03/08/2016 | 3,058.5 | 3,113 | 3,036.5 | 3,110 |
| 03/09/2016 | 3,107 | 3,140 | 3,097.5 | 3,119.5 |
| 03/10/2016 | 3,126.5 | 3,190.5 | 3,081.5 | 3,081.5 |
| 03/11/2016 | 3,112 | 3,125 | 3,086.5 | 3,096 |
| 03/14/2016 | 3,099 | 3,125 | 3,088.5 | 3,110.5 |
| 03/15/2016 | 3,088 | 3,158 | 3,086.5 | 3,143.5 |
| 03/16/2016 | 3,154 | 3,162 | 3,117.6 | 3,124.5 |
| 03/17/2016 | 3,137 | 3,145.5 | 3,064.6 | 3,110 |
| 03/18/2016 | 3,122.5 | 3,123.33 | 3,088.5 | 3,098.5 |
| 03/21/2016 | 3,090 | 3,108.5 | 3,078.5 | 3,100 |
| 03/22/2016 | 3,077.5 | 3,102.5 | 3,041 | 3,102.5 |
| 03/23/2016 | 3,115 | 3,169.5 | 3,110.73 | 3,165 |
| 03/24/2016 | 3,148 | 3,164.5 | 3,134.5 | 3,141 |
| 03/29/2016 | 3,138.5 | 3,175.5 | 3,138.5 | 3,164.5 |
| 03/30/2016 | 3,172 | 3,215.6 | 3,170.5 | 3,190 |
| 03/31/2016 | 3,181 | 3,183 | 3,146 | 3,152.5 |
| 04/01/2016 | 3,110 | 3,169 | 3,082.5 | 3,165 |
| 04/04/2016 | 3,171 | 3,222 | 3,159 | 3,178 |
| 04/05/2016 | 3,169.5 | 3,200 | 3,158.5 | 3,189 |
| 04/06/2016 | 3,198.5 | 3,242 | 3,170.75 | 3,242 |
| 04/07/2016 | 3,248 | 3,268 | 3,227.64 | 3,241 |
| 04/08/2016 | 3,258.5 | 3,266 | 3,217 | 3,238.5 |
| 04/11/2016 | 3,234.5 | 3,251 | 3,209.84 | 3,235.5 |
| 04/12/2016 | 3,232 | 3,247 | 3,208.5 | 3,239.5 |
| 04/13/2016 | 3,267.5 | 3,272.5 | 3,242.79 | 3,263.5 |
| 04/14/2016 | 3,221 | 3,304 | 3,203 | 3,284.5 |
| 04/15/2016 | 3,270.5 | 3,300.5 | 3,258.05 | 3,279.5 |
| 04/18/2016 | 3,263 | 3,293 | 3,258.5 | 3,279 |
| 04/19/2016 | 3,279 | 3,334.5 | 3,271.55 | 3,331 |
| 04/20/2016 | 3,309 | 3,333 | 3,295.1 | 3,330 |
| 04/21/2016 | 3,326 | 3,329.5 | 3,243 | 3,269 |
| 04/22/2016 | 3,255 | 3,265.5 | 3,167 | 3,191 |
| 04/25/2016 | 3,180 | 3,212 | 3,159 | 3,187 |
| 04/26/2016 | 3,192.5 | 3,219 | 3,137.93 | 3,147.5 |
| 04/27/2016 | 3,133.5 | 3,137.5 | 3,114.5 | 3,131 |
| 04/28/2016 | 3,097.5 | 3,107.62 | 3,050 | 3,107 |
| 04/29/2016 | 3,087.5 | 3,096 | 3,039.5 | 3,054.5 |
| 05/03/2016 | 3,075 | 3,100 | 3,041 | 3,083.5 |
| 05/04/2016 | 3,081.5 | 3,092.38 | 3,048.5 | 3,083 |
| 05/05/2016 | 3,094 | 3,110 | 3,070.5 | 3,095.5 |
| 05/06/2016 | 3,090 | 3,109 | 3,056 | 3,107.5 |
| 05/09/2016 | 3,132.5 | 3,160.85 | 3,121 | 3,154.5 |
| 05/10/2016 | 3,177 | 3,213.21 | 3,144.5 | 3,157 |
| 05/11/2016 | 3,150 | 3,163 | 3,131.5 | 3,150.5 |
| 05/12/2016 | 3,142.5 | 3,180 | 3,123 | 3,139 |
| 05/13/2016 | 3,134.5 | 3,176 | 3,113.5 | 3,165.5 |
| 05/16/2016 | 3,138.5 | 3,169.5 | 3,115 | 3,163 |
| 05/17/2016 | 3,152 | 3,194.71 | 3,105 | 3,106.5 |
| 05/18/2016 | 3,088.5 | 3,111.5 | 3,058 | 3,090 |
| 05/19/2016 | 3,070.5 | 3,084 | 3,019 | 3,041.5 |
| 05/20/2016 | 3,072 | 3,103 | 3,070 | 3,081 |
| 05/23/2016 | 3,085.5 | 3,088 | 3,051.5 | 3,070.5 |
| 05/24/2016 | 3,066.5 | 3,127 | 3,054.5 | 3,113.5 |
| 05/25/2016 | 3,139 | 3,151 | 3,101.5 | 3,107 |
| 05/26/2016 | 3,092 | 3,133.5 | 3,086.5 | 3,127.5 |
| 05/27/2016 | 3,124.5 | 3,178.48 | 3,124 | 3,152.5 |
| 05/31/2016 | 3,155.5 | 3,182.5 | 3,142.5 | 3,146 |
| 06/01/2016 | 3,143.5 | 3,195 | 3,138 | 3,177.5 |
| 06/02/2016 | 3,180.5 | 3,191.5 | 3,152.5 | 3,164 |
| 06/03/2016 | 3,171 | 3,202.5 | 3,156.5 | 3,199 |
| 06/06/2016 | 3,207 | 3,258.5 | 3,204 | 3,228.5 |
| 06/07/2016 | 3,237 | 3,249 | 3,224.7 | 3,233.5 |
| 06/08/2016 | 3,230 | 3,239 | 3,209.5 | 3,233 |
| 06/09/2016 | 3,229.5 | 3,231.5 | 3,210 | 3,212 |
| 06/10/2016 | 3,209 | 3,219.5 | 3,146.31 | 3,164.5 |
| 06/13/2016 | 3,151 | 3,190.5 | 3,116 | 3,116 |
| 06/14/2016 | 3,107.5 | 3,119.53 | 3,068.5 | 3,068.5 |
| 06/15/2016 | 3,075.5 | 3,114 | 3,073 | 3,086.5 |
| 06/16/2016 | 3,074.5 | 3,117.5 | 3,065.5 | 3,106 |
| 06/17/2016 | 3,110.5 | 3,110.5 | 3,064 | 3,069 |
| 06/20/2016 | 3,116 | 3,137.5 | 3,082 | 3,116.5 |
| 06/21/2016 | 3,099.5 | 3,166.5 | 3,082.5 | 3,155 |
| 06/22/2016 | 3,177 | 3,191 | 3,148 | 3,159 |
| 06/23/2016 | 3,200.5 | 3,236 | 3,150 | 3,186.5 |
| 06/24/2016 | 3,164.5 | 3,318.5 | 3,094 | 3,265.5 |
| 06/27/2016 | 3,240 | 3,358.5 | 3,230.49 | 3,310.5 |
| 06/28/2016 | 3,361 | 3,403.28 | 3,344 | 3,367 |
| 06/29/2016 | 3,400 | 3,449.5 | 3,367.5 | 3,449.5 |
| 06/30/2016 | 3,461 | 3,579 | 3,442.5 | 3,579 |
| 07/01/2016 | 3,585 | 3,652.5 | 3,562 | 3,620 |
| 07/04/2016 | 3,625 | 3,649 | 3,592 | 3,596.5 |
| 07/05/2016 | 3,600 | 3,688 | 3,600 | 3,678.5 |
| 07/06/2016 | 3,670 | 3,716 | 3,604.1 | 3,627 |
| 07/07/2016 | 3,639 | 3,681.5 | 3,627.5 | 3,660 |
| 07/08/2016 | 3,659 | 3,685 | 3,608 | 3,651.5 |
| 07/11/2016 | 3,671 | 3,687.21 | 3,623.5 | 3,656 |
| 07/12/2016 | 3,643 | 3,648.4 | 3,570 | 3,586 |
| 07/13/2016 | 3,568 | 3,616.5 | 3,543 | 3,602 |
| 07/14/2016 | 3,624 | 3,640 | 3,556 | 3,556 |
| 07/15/2016 | 3,546 | 3,584.5 | 3,538.5 | 3,584 |
| 07/18/2016 | 3,589 | 3,608.5 | 3,566 | 3,577.5 |
| 07/19/2016 | 3,580.5 | 3,595.5 | 3,550 | 3,569.5 |
| 07/20/2016 | 3,587.5 | 3,602.5 | 3,564.5 | 3,575 |
| 07/21/2016 | 3,615 | 3,623.5 | 3,526.5 | 3,534 |
| 07/22/2016 | 3,535.5 | 3,567 | 3,491.5 | 3,558.5 |
| 07/25/2016 | 3,554.5 | 3,575.5 | 3,524 | 3,530 |
| 07/26/2016 | 3,545 | 3,568.5 | 3,542 | 3,556 |
| 07/27/2016 | 3,571.5 | 3,573.5 | 3,508.5 | 3,525 |
| 07/28/2016 | 3,529.5 | 3,543 | 3,507 | 3,526.5 |
| 07/29/2016 | 3,529 | 3,540 | 3,492.5 | 3,533.5 |
| 08/01/2016 | 3,557 | 3,560 | 3,523.5 | 3,534 |
| 08/02/2016 | 3,585 | 3,585.5 | 3,531 | 3,532 |
| 08/03/2016 | 3,527 | 3,535 | 3,474.41 | 3,478 |
| 08/04/2016 | 3,461.5 | 3,517 | 3,412 | 3,517 |
| 08/05/2016 | 3,517 | 3,558 | 3,505 | 3,541.5 |
| 08/08/2016 | 3,541 | 3,544.5 | 3,499.5 | 3,519.5 |
| 08/09/2016 | 3,529.5 | 3,575 | 3,522 | 3,571.5 |
| 08/10/2016 | 3,571.5 | 3,574 | 3,543 | 3,553.5 |
| 08/11/2016 | 3,577 | 3,641.5 | 3,559 | 3,641.5 |
| 08/12/2016 | 3,627.5 | 3,633 | 3,600.5 | 3,629 |
| 08/15/2016 | 3,620.5 | 3,647.5 | 3,620.5 | 3,641.5 |
| 08/16/2016 | 3,635 | 3,642.41 | 3,596.5 | 3,610.5 |
| 08/17/2016 | 3,611.5 | 3,634 | 3,593 | 3,614 |
| 08/18/2016 | 3,626 | 3,635 | 3,587.5 | 3,598.5 |
| 08/19/2016 | 3,598 | 3,611.5 | 3,583 | 3,606.5 |
| 08/22/2016 | 3,596 | 3,619.5 | 3,557.5 | 3,565.5 |
| 08/23/2016 | 3,577 | 3,601 | 3,559 | 3,563 |
| 08/24/2016 | 3,544.5 | 3,564 | 3,516 | 3,526.5 |
| 08/25/2016 | 3,531 | 3,565.5 | 3,512 | 3,559.5 |
| 08/26/2016 | 3,557 | 3,572 | 3,524.1 | 3,569 |
| 08/30/2016 | 3,587 | 3,610.5 | 3,559.5 | 3,569.5 |
| 08/31/2016 | 3,567 | 3,578 | 3,518.5 | 3,529 |
| 09/01/2016 | 3,560.5 | 3,568 | 3,511 | 3,527.5 |
| 09/02/2016 | 3,540 | 3,688.5 | 3,533.5 | 3,663 |
| 09/05/2016 | 3,671.5 | 3,688.5 | 3,628 | 3,649.5 |
| 09/06/2016 | 3,640.5 | 3,642 | 3,598.5 | 3,616 |
| 09/07/2016 | 3,617.5 | 3,633 | 3,607 | 3,621 |
| 09/08/2016 | 3,624 | 3,628 | 3,576 | 3,587.5 |
| 09/09/2016 | 3,565 | 3,578 | 3,515.5 | 3,530 |
| 09/12/2016 | 3,494 | 3,513.5 | 3,484 | 3,505 |
| 09/13/2016 | 3,523.5 | 3,538 | 3,496.63 | 3,521.5 |
| 09/14/2016 | 3,523 | 3,542.5 | 3,499.5 | 3,514 |
| 09/15/2016 | 3,515 | 3,547 | 3,495 | 3,546.5 |
| 09/16/2016 | 3,548.5 | 3,555 | 3,503.5 | 3,516.5 |
| 09/19/2016 | 3,552 | 3,583.5 | 3,540.5 | 3,583.5 |
| 09/20/2016 | 3,568.5 | 3,597.5 | 3,565 | 3,579 |
| 09/21/2016 | 3,592 | 3,598 | 3,541.5 | 3,549 |
| 09/22/2016 | 3,562 | 3,641 | 3,547.5 | 3,625.5 |
| 09/23/2016 | 3,630 | 3,647.5 | 3,618.2 | 3,631.5 |
| 09/26/2016 | 3,617 | 3,621 | 3,588.88 | 3,599.5 |
| 09/27/2016 | 3,621 | 3,649.5 | 3,607 | 3,640.5 |
| 09/28/2016 | 3,638 | 3,673 | 3,630.5 | 3,655.5 |
| 09/29/2016 | 3,660 | 3,676.5 | 3,637.5 | 3,651.5 |
| 09/30/2016 | 3,624.5 | 3,661.5 | 3,596 | 3,654.5 |
| 10/03/2016 | 3,664 | 3,713.5 | 3,664 | 3,708 |
| 10/04/2016 | 3,719 | 3,789 | 3,716 | 3,763.5 |
| 10/05/2016 | 3,764.5 | 3,777.5 | 3,684 | 3,688.5 |
| 10/06/2016 | 3,695 | 3,708.5 | 3,673 | 3,694 |
| 10/07/2016 | 3,730.5 | 3,767 | 3,708.5 | 3,719.5 |
| 10/10/2016 | 3,734.5 | 3,759.5 | 3,716.5 | 3,751.5 |
| 10/11/2016 | 3,754.5 | 3,807.5 | 3,743 | 3,754 |
| 10/12/2016 | 3,751 | 3,751.5 | 3,714 | 3,723.5 |
| 10/13/2016 | 3,670 | 3,689 | 3,558 | 3,596.5 |
| 10/14/2016 | 3,564.5 | 3,650.21 | 3,538 | 3,547.5 |
| 10/17/2016 | 3,524.5 | 3,531 | 3,495.5 | 3,504.5 |
| 10/18/2016 | 3,500 | 3,530.5 | 3,488.89 | 3,495.5 |
| 10/19/2016 | 3,491.5 | 3,497 | 3,459 | 3,467.5 |
| 10/20/2016 | 3,470 | 3,497.78 | 3,453.49 | 3,489 |
| 10/21/2016 | 3,488 | 3,507.5 | 3,476 | 3,486.5 |
| 10/24/2016 | 3,494 | 3,507 | 3,469 | 3,471.5 |
| 10/25/2016 | 3,472.5 | 3,509 | 3,470 | 3,477.5 |
| 10/26/2016 | 3,488.5 | 3,504.5 | 3,440.5 | 3,453 |
| 10/27/2016 | 3,418 | 3,474.5 | 3,416 | 3,438.5 |
| 10/28/2016 | 3,428 | 3,471 | 3,397.5 | 3,442.5 |
| 10/31/2016 | 3,440 | 3,445.93 | 3,412.5 | 3,418 |
| 11/01/2016 | 3,420.5 | 3,475.48 | 3,412.5 | 3,443.5 |
| 11/02/2016 | 3,443.5 | 3,462.5 | 3,414 | 3,414 |
| 11/03/2016 | 3,406.5 | 3,431 | 3,351.5 | 3,355 |
| 11/04/2016 | 3,346 | 3,350.22 | 3,306.5 | 3,318 |
| 11/07/2016 | 3,364 | 3,372 | 3,342 | 3,360.5 |
| 11/08/2016 | 3,364 | 3,383 | 3,358 | 3,382 |
| 11/09/2016 | 3,329 | 3,367 | 3,273 | 3,311 |
| 11/10/2016 | 3,317.5 | 3,333 | 3,155 | 3,181 |
| 11/11/2016 | 3,178.5 | 3,194 | 3,126 | 3,163.5 |
| 11/14/2016 | 3,192 | 3,192 | 3,131 | 3,131.5 |
| 11/15/2016 | 3,160.5 | 3,217.05 | 3,152 | 3,174.5 |
| 11/16/2016 | 3,188.5 | 3,188.5 | 3,116 | 3,128.5 |
| 11/17/2016 | 3,142 | 3,149 | 3,110 | 3,120 |
| 11/18/2016 | 3,142.5 | 3,149 | 3,086.2 | 3,120 |
| 11/21/2016 | 3,138 | 3,138 | 3,098 | 3,107 |
| 11/22/2016 | 3,123 | 3,148.7 | 3,110 | 3,126.5 |
| 11/23/2016 | 3,137.5 | 3,165.78 | 3,107.72 | 3,121.5 |
| 11/24/2016 | 3,120 | 3,135.31 | 3,091.5 | 3,120 |
| 11/25/2016 | 3,127.5 | 3,191 | 3,127.5 | 3,173 |
| 11/28/2016 | 3,162 | 3,176.36 | 3,142.5 | 3,146.5 |
| 11/29/2016 | 3,145 | 3,192.34 | 3,126.5 | 3,130 |
| 11/30/2016 | 3,135 | 3,256.5 | 3,133.5 | 3,196 |
| 12/01/2016 | 3,146 | 3,170.5 | 3,050.5 | 3,097 |
| 12/02/2016 | 3,090 | 3,121 | 3,078.5 | 3,110.5 |
| 12/05/2016 | 3,099 | 3,167.32 | 3,083.25 | 3,122 |
| 12/06/2016 | 3,123 | 3,139 | 3,100 | 3,135 |
| 12/07/2016 | 3,122 | 3,127 | 3,088 | 3,111 |
| 12/08/2016 | 3,129 | 3,134 | 3,076.5 | 3,092 |
| 12/09/2016 | 3,093.5 | 3,175.81 | 3,086.5 | 3,124.5 |
| 12/12/2016 | 3,130 | 3,135.5 | 3,101.5 | 3,112 |
| 12/13/2016 | 3,145.5 | 3,202.41 | 3,130.5 | 3,193.5 |
| 12/14/2016 | 3,180 | 3,191 | 3,157.5 | 3,170.5 |
| 12/15/2016 | 3,175.5 | 3,187 | 3,130.5 | 3,157.5 |
| 12/16/2016 | 3,159.5 | 3,195 | 3,141.5 | 3,152 |
| 12/19/2016 | 3,165.5 | 3,227 | 3,161.5 | 3,218.5 |
| 12/20/2016 | 3,206.5 | 3,250 | 3,204.5 | 3,245 |
| 12/21/2016 | 3,232.5 | 3,259 | 3,228.5 | 3,234 |
| 12/22/2016 | 3,230 | 3,262.5 | 3,223 | 3,261.5 |
| 12/23/2016 | 3,273 | 3,294 | 3,268 | 3,272.5 |
| 12/28/2016 | 3,281 | 3,281 | 3,256 | 3,278 |
| 12/29/2016 | 3,272.5 | 3,299 | 3,270.13 | 3,289.5 |
| 12/30/2016 | 3,290.5 | 3,303 | 3,278 | 3,292.5 |