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

2017 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 4,084.375
CLOSE 4,090.2302

Low

LOW 3,173.5

High

HIGH 4,557.5
DATEOPENHIGHLOWCLOSE
01/03/20173,3103,322.53,2583,275
01/04/20173,2843,2913,2543,287.5
01/05/20173,294.53,3133,2763,299
01/06/20173,296.53,3073,280.53,294
01/09/20173,3083,353.53,302.53,344.5
01/10/20173,361.53,3703,332.53,335
01/11/20173,3323,3693,316.53,353
01/12/20173,3413,3743,3283,371
01/13/20173,3923,4083,367.593,383
01/16/20173,406.53,4193,3923,402.5
01/17/20173,3943,401.53,320.53,320.5
01/18/20173,3503,370.53,3423,355.5
01/19/20173,3663,3663,3343,340.5
01/20/20173,3433,3723,313.73,361
01/23/20173,3213,3743,2943,349
01/24/20173,3543,361.53,333.53,353
01/25/20173,3603,3773,3363,348.5
01/26/20173,2203,2803,173.53,191
01/27/20173,1903,237.73,185.183,233.5
01/30/20173,2113,2293,2003,224
01/31/20173,252.53,264.53,227.53,227.5
02/01/20173,2503,264.53,1993,203.5
02/02/20173,1983,264.53,195.53,247.5
02/03/20173,2623,288.633,241.53,268.5
02/06/20173,2753,291.923,2573,263
02/07/20173,259.53,321.53,2533,289
02/08/20173,2913,343.53,2733,343
02/09/20173,3313,3543,3073,330
02/10/20173,3343,3493,2913,310.5
02/13/20173,3023,313.53,288.253,299
02/14/20173,2943,325.53,284.43,285.5
02/15/20173,2933,3213,2733,312.5
02/16/20173,3193,347.53,3153,347.5
02/17/20173,3603,8483,342.333,797
02/20/20173,5253,629.063,4543,548
02/21/20173,543.53,591.53,5003,586.5
02/22/20173,557.53,8453,547.53,791
02/23/20173,7753,788.53,680.153,768.5
02/24/20173,7363,7793,735.53,773
02/27/20173,8003,8453,8003,831
02/28/20173,8373,8563,804.53,819
03/01/20173,8383,8703,8153,864.5
03/02/20173,861.53,8623,817.53,858
03/03/20173,8503,872.53,834.53,859.5
03/06/20173,859.53,878.793,8443,876
03/07/20173,891.53,9603,881.463,916
03/08/20173,9133,934.53,892.73,901.5
03/09/20173,9154,0063,8994,002.5
03/10/20173,993.54,053.823,986.34,035.5
03/13/20174,0494,049.463,985.53,989.5
03/14/20174,0004,060.43,984.54,042
03/15/20174,0104,057.54,0024,040
03/16/20174,0724,0884,030.254,051.5
03/17/20174,036.54,0654,0164,040
03/20/20174,0404,0704,0274,067.5
03/21/20174,083.54,086.284,014.54,028.5
03/22/20174,013.54,0604,013.54,025.5
03/23/20174,0164,0233,975.254,016
03/24/20174,0364,039.53,997.634,018
03/27/20174,000.54,033.53,9984,017.5
03/28/20173,9994,0073,932.54,006
03/29/20174,028.54,0313,990.54,031
03/30/20174,0314,0313,974.883,994.5
03/31/20173,955.53,9703,931.53,939.5
04/03/20173,9503,9533,921.53,922
04/04/20173,928.53,942.53,906.753,937.5
04/05/20173,9353,975.53,924.53,939.5
04/06/20173,9093,992.753,881.53,978
04/07/20173,977.54,0423,9694,040.5
04/10/20174,0454,0574,0124,054
04/11/20174,0304,0694,0304,041.5
04/12/20174,039.54,0814,027.884,065.5
04/13/20174,0464,0524,025.54,033.5
04/18/20174,0494,052.53,959.953,965.5
04/19/20173,952.53,9573,9183,937.5
04/20/20173,9824,011.53,944.53,950
04/21/20173,9363,951.53,886.753,937.5
04/24/20173,9934,050.53,9814,021
04/25/20174,0414,053.54,0084,014.5
04/26/20174,0154,024.253,991.754,007.5
04/27/20173,9894,0013,9623,968.5
04/28/20173,9693,999.753,9493,972
05/02/20173,996.54,041.53,9914,030
05/03/20174,0254,0353,9974,026.5
05/04/20174,0214,040.53,981.54,005
05/05/20173,992.54,0133,985.53,988
05/08/20173,9904,0503,976.54,050
05/09/20174,043.54,087.54,006.954,046
05/10/20174,0274,081.624,0124,079
05/11/20174,0744,113.54,0484,085.5
05/12/20174,0934,102.54,0694,102.5
05/15/20174,0974,119.54,087.54,115.5
05/16/20174,116.54,171.54,1124,156.5
05/17/20174,1614,1854,1354,154
05/18/20174,182.54,182.54,075.044,099.5
05/19/20174,1174,1574,1064,138
05/22/20174,1514,2024,1404,194.5
05/23/20174,197.54,223.54,134.334,190
05/24/20174,1764,235.54,174.54,212.5
05/25/20174,219.54,288.884,219.484,269.5
05/26/20174,283.54,3174,275.54,310.5
05/30/20174,2754,3104,2454,310
05/31/20174,324.54,368.54,320.54,331.5
06/01/20174,320.54,385.194,3124,320
06/02/20174,3714,3874,340.024,372.5
06/05/20174,362.54,3844,342.54,354
06/06/20174,3494,3904,3404,370
06/07/20174,354.54,3854,3304,342.5
06/08/20174,335.54,3514,261.54,269
06/09/20174,3394,385.54,294.54,328.5
06/12/20174,309.54,3314,2844,300.5
06/13/20174,2964,2994,249.54,256.5
06/14/20174,236.54,2934,224.084,242
06/15/20174,2264,257.54,2014,250
06/16/20174,2584,316.54,253.724,276.5
06/19/20174,305.54,3224,276.54,311
06/20/20174,3254,3814,317.54,317.5
06/21/20174,305.54,314.54,2774,306
06/22/20174,304.54,324.54,285.54,302
06/23/20174,288.54,307.54,2694,285.5
06/26/20174,285.54,3634,285.54,332.5
06/27/20174,3204,3334,2894,301.5
06/28/20174,2824,320.54,246.54,272.5
06/29/20174,259.54,2904,1464,156.5
06/30/20174,145.54,212.54,135.54,155
07/03/20174,1534,1874,138.54,172.5
07/04/20174,162.54,173.54,1504,151
07/05/20174,149.54,184.54,1444,161
07/06/20174,1514,1634,0864,127.5
07/07/20174,1354,2074,1304,178
07/10/20174,206.54,2624,1834,204.5
07/11/20174,1974,246.54,191.54,222.5
07/12/20174,2294,2824,2294,263.5
07/13/20174,272.54,300.54,254.54,275
07/14/20174,274.54,3044,2544,263.5
07/17/20174,2744,2964,261.54,275
07/18/20174,285.54,323.54,2784,290.5
07/19/20174,2884,338.54,2834,314
07/20/20174,3334,394.54,328.54,389
07/21/20174,3714,428.54,3714,378
07/24/20174,3864,3864,3154,333.5
07/25/20174,333.54,3764,3334,338.5
07/26/20174,3474,3994,340.54,356.5
07/27/20174,348.54,3974,334.54,360.5
07/28/20174,3554,355.54,294.54,327
07/31/20174,314.54,3624,305.54,321.5
08/01/20174,3594,3614,292.54,308
08/02/20174,3204,3294,2854,303.5
08/03/20174,263.54,345.54,2524,325
08/04/20174,326.54,362.54,3134,357
08/07/20174,359.54,3944,353.54,393
08/08/20174,399.54,424.54,3764,411
08/09/20174,3964,432.54,386.54,429
08/10/20174,422.54,422.54,367.54,383
08/11/20174,373.54,424.54,3554,374
08/14/20174,385.54,424.54,3704,412.5
08/15/20174,418.54,471.54,418.54,471.5
08/16/20174,4884,500.54,4654,465
08/17/20174,467.54,4944,4564,460.5
08/18/20174,442.54,462.54,4204,453.5
08/21/20174,4314,469.54,419.54,465
08/22/20174,4914,522.54,490.54,515.5
08/23/20174,510.54,528.54,493.54,514.5
08/24/20174,5204,538.54,5054,519
08/25/20174,506.54,5244,4914,510.5
08/29/20174,464.54,5084,4574,499
08/30/20174,503.54,507.54,4544,461.5
08/31/20174,4784,520.54,4574,519
09/01/20174,5024,5384,488.54,489
09/04/20174,476.54,5204,476.54,500.5
09/05/20174,5124,5254,4604,470.5
09/06/20174,4594,4994,443.54,497
09/07/20174,4994,5394,486.54,530
09/08/20174,5304,548.54,4884,507
09/11/20174,508.54,536.54,501.54,526
09/12/20174,5244,525.54,4354,441
09/13/20174,425.54,4624,408.54,452.5
09/14/20174,444.54,4604,3714,371
09/15/20174,372.54,393.54,330.54,348.5
09/18/20174,3464,396.54,340.54,390
09/19/20174,371.54,409.54,357.54,375.5
09/20/20174,380.54,3914,341.54,351.5
09/21/20174,3294,3324,261.54,261.5
09/22/20174,245.54,294.54,228.54,264
09/25/20174,238.54,278.54,2054,269
09/26/20174,2614,279.54,245.54,274
09/27/20174,275.54,2894,241.54,265
09/28/20174,2514,2684,233.54,266.5
09/29/20174,279.54,337.54,2774,319
10/02/20174,332.54,3874,316.54,379
10/03/20174,366.54,377.54,3474,361
10/04/20174,3534,380.54,348.54,358
10/05/20174,3654,434.54,364.54,413.5
10/06/20174,413.54,424.54,3724,382
10/09/20174,3684,384.54,349.54,362.5
10/10/20174,3594,400.54,356.54,372.5
10/11/20174,3984,4224,3934,416
10/12/20174,401.54,507.54,401.54,507.5
10/13/20174,493.54,5244,4774,502.5
10/16/20174,494.54,537.54,4864,502.5
10/17/20174,495.54,5284,477.54,505.5
10/18/20174,512.54,557.54,499.54,548.5
10/19/20174,415.54,4504,2854,299
10/20/20174,2804,2954,1614,161
10/23/20174,1514,179.54,1214,121
10/24/20174,1284,1484,1084,113
10/25/20174,107.54,140.54,0764,088.5
10/26/20174,119.54,2264,1144,225
10/27/20174,2404,284.54,196.54,230.5
10/30/20174,2264,226.54,1914,208.5
10/31/20174,2114,2764,2114,269.5
11/01/20174,2694,2834,2464,246
11/02/20174,216.54,2834,2154,258.5
11/03/20174,268.54,294.54,2584,278
11/06/20174,252.54,2854,2464,256
11/07/20174,2654,2684,2174,220.5
11/08/20174,2394,2844,2204,279.5
11/09/20174,2764,3084,252.274,262
11/10/20174,258.54,2694,2134,224
11/13/20174,2614,298.14,2324,256.5
11/14/20174,248.54,2614,224.874,243
11/15/20174,216.54,265.54,210.54,210.5
11/16/20174,224.54,2404,207.54,222
11/17/20174,212.54,2224,1504,150
11/20/20174,1384,230.54,137.494,199.5
11/21/20174,1774,2434,1684,227.5
11/22/20174,218.54,251.54,1874,188.5
11/23/20174,1934,237.54,1694,232.5
11/24/20174,2444,2754,235.54,261
11/27/20174,2484,2994,236.54,236.5
11/28/20174,2454,3424,2454,329.5
11/29/20174,2924,297.754,210.54,216
11/30/20174,225.54,2504,1644,164
12/01/20174,1584,175.54,107.54,115
12/04/20174,1714,1754,1014,143.5
12/05/20174,163.54,2094,136.54,157
12/06/20174,1574,2024,151.54,178.5
12/07/20174,1924,2114,164.54,173
12/08/20174,160.54,191.54,1084,181.5
12/11/20174,1984,220.64,172.54,188
12/12/20174,2034,216.54,1774,208
12/13/20174,2004,213.54,1794,191
12/14/20174,1864,2084,1404,140
12/15/20174,138.54,196.54,1254,196
12/18/20174,1734,213.54,1734,210
12/19/20174,2034,2264,1814,183
12/20/20174,171.54,1834,116.54,125.5
12/21/20174,1194,143.54,091.874,140
12/22/20174,120.54,149.54,120.54,128
12/27/20174,1004,1434,1004,134.5
12/28/20174,1354,1474,1164,124
12/29/20174,114.54,132.54,103.524,125.5