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

2018 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 4,106.1957
CLOSE 4,105.664

Low

LOW 3,678.5

High

HIGH 4,503.66
DATEOPENHIGHLOWCLOSE
01/02/20184,122.54,125.54,0384,045
01/03/20184,0424,066.54,0074,058.5
01/04/20184,0604,081.54,042.54,071
01/05/20184,0344,092.54,0344,092.5
01/08/20184,0784,1034,069.54,091.5
01/09/20184,093.54,0994,067.644,084
01/10/20184,063.54,076.53,9804,005.5
01/11/20184,0064,040.53,999.54,008.5
01/12/20183,9974,0023,945.53,984
01/15/20183,985.54,014.53,977.54,000
01/16/20184,0084,017.53,978.53,990
01/17/20183,992.54,051.53,949.54,020
01/18/20184,0224,031.183,9824,020
01/19/20184,0244,1104,012.54,108
01/22/20184,080.54,0984,0654,070
01/23/20184,094.54,105.54,076.54,090
01/24/20184,0814,087.54,036.54,036.5
01/25/20184,022.54,0463,973.53,996
01/26/20184,0074,0353,9863,994
01/29/20183,998.53,998.53,947.53,965
01/30/20183,951.54,000.53,9383,981.5
01/31/20184,002.54,0353,9754,000
02/01/20184,0604,063.53,9554,032
02/02/20184,0244,067.54,0054,039
02/05/20183,9953,997.923,9473,947
02/06/20183,855.53,911.53,824.53,824.5
02/07/20183,847.53,9003,827.53,892
02/08/20183,8433,870.53,804.53,820.5
02/09/20183,8073,8213,762.283,783
02/12/20183,811.53,8373,788.53,829
02/13/20183,8253,837.53,7913,791
02/14/20183,8053,829.53,771.53,792
02/15/20183,799.53,8003,7353,780
02/16/20183,7803,8343,7803,801.5
02/19/20183,794.53,8013,7293,732
02/20/20183,736.53,759.53,709.723,744
02/21/20183,7333,754.733,7073,730.5
02/22/20183,706.53,754.943,687.53,738.5
02/23/20183,738.53,781.233,714.53,760.5
02/26/20183,7763,8543,7683,831.5
02/27/20183,839.53,8563,744.53,752
02/28/20183,7283,7723,7283,733.5
03/01/20183,7373,7473,678.53,710.5
03/02/20183,7053,7303,698.53,712.5
03/05/20183,714.53,762.53,6963,759.5
03/06/20183,785.53,795.133,739.53,739.5
03/07/20183,7393,815.553,726.53,788.5
03/08/20183,781.53,8933,781.53,880
03/09/20183,883.53,915.53,868.53,894.5
03/12/20183,9203,927.53,8733,881.5
03/13/20183,890.53,8913,7853,803.5
03/14/20183,792.53,840.53,784.53,820.5
03/15/20183,8263,8313,7433,756
03/16/20183,7633,788.53,749.53,787
03/19/20183,826.53,826.53,745.53,776
03/20/20183,774.53,7783,7403,767.5
03/21/20183,7623,788.53,728.53,734
03/22/20183,723.53,755.53,703.53,748.5
03/23/20183,7173,755.53,714.53,734.5
03/26/20183,746.53,749.53,6953,695
03/27/20183,7383,7543,7123,739
03/28/20183,755.53,915.53,7433,915.5
03/29/20183,9423,988.53,899.53,955.5
04/03/20183,9103,939.783,902.723,910.5
04/04/20183,9123,9683,8883,964.5
04/05/20184,008.54,034.53,9124,030.5
04/06/20184,021.54,0404,001.54,014
04/09/20184,015.54,0213,9633,978.5
04/10/20183,997.53,998.53,9373,945.5
04/11/20183,9143,9503,8893,943.5
04/12/20183,937.53,947.53,9043,924.5
04/13/20183,9373,9373,890.53,929.5
04/16/20183,9363,9453,893.753,908.5
04/17/20183,8943,927.53,879.53,913.5
04/18/20183,9353,971.53,912.53,946.5
04/19/20183,9753,976.53,8423,861
04/20/20183,878.53,9093,8603,872.5
04/23/20183,856.53,880.53,8303,866
04/24/20183,8723,9313,8563,920
04/25/20183,9103,947.53,9003,930
04/26/20183,946.53,9683,9243,953.5
04/27/20183,961.54,0593,947.54,051
04/30/20184,0734,115.614,052.54,077.5
05/01/20184,070.54,0854,050.54,062.5
05/02/20184,1004,1003,9904,000
05/03/20183,955.53,9733,9433,955
05/04/20183,961.53,993.53,9553,981
05/08/20183,981.54,0963,981.54,053.5
05/09/20184,033.54,0954,0184,093.5
05/10/20184,089.54,150.54,0834,140
05/11/20184,1304,1564,107.54,139.5
05/14/20184,136.54,178.54,1324,137.5
05/15/20184,1214,139.54,0764,108.5
05/16/20184,095.54,1104,064.54,093
05/17/20184,087.54,103.54,070.224,100.5
05/18/20184,1004,1594,081.54,138
05/21/20184,1644,1884,1584,183.5
05/22/20184,1854,2054,163.54,187.5
05/23/20184,189.54,212.284,1784,195.5
05/24/20184,195.54,2074,169.54,169.5
05/25/20184,175.54,216.54,1584,182.5
05/29/20184,1614,195.54,1504,170.5
05/30/20184,1784,1994,1604,199
05/31/20184,2094,2174,145.54,146.5
06/01/20184,176.54,1894,1354,146
06/04/20184,169.54,210.54,1464,175.5
06/05/20184,167.54,1884,1454,166
06/06/20184,1554,161.274,074.54,092
06/07/20184,112.54,129.784,0884,097
06/08/20184,068.54,135.54,068.54,115.5
06/11/20184,135.54,1704,121.724,142.5
06/12/20184,1634,183.54,144.54,154.5
06/13/20184,159.54,167.54,1364,150
06/14/20184,122.54,166.53,961.94,033.5
06/15/20184,023.54,105.54,012.54,066.5
06/18/20184,0724,085.54,032.54,042.5
06/19/20184,024.54,066.254,011.54,059
06/20/20184,065.54,128.54,0594,076.5
06/21/20184,0994,1524,0684,079.5
06/22/20184,082.54,1454,082.54,133.5
06/25/20184,133.54,1764,1144,114
06/26/20184,126.54,1554,113.584,131
06/27/20184,134.54,1884,121.54,165.5
06/28/20184,1474,193.54,1474,165
06/29/20184,2004,232.54,1924,192
07/02/20184,1594,205.754,1594,161
07/03/20184,1644,235.54,156.54,225
07/04/20184,212.54,237.214,192.54,219.5
07/05/20184,2244,2344,191.794,205
07/06/20184,213.54,2444,1974,209
07/09/20184,2104,2204,1884,206.5
07/10/20184,2074,2194,171.54,197
07/11/20184,1974,2104,174.54,174.5
07/12/20184,184.54,196.214,174.54,191.5
07/13/20184,205.54,230.54,1984,198
07/16/20184,2004,2114,1544,195
07/17/20184,1904,1984,160.54,179.5
07/18/20184,225.54,248.224,182.374,203
07/19/20184,191.54,341.54,1534,330.5
07/20/20184,3454,4084,3444,361.5
07/23/20184,350.54,3564,298.54,298.5
07/24/20184,3134,3274,270.54,288
07/25/20184,2904,300.54,265.54,287
07/26/20184,292.54,299.54,262.54,279.5
07/27/20184,2894,315.564,262.54,314.5
07/30/20184,3094,3534,3034,328.5
07/31/20184,354.54,373.064,322.54,355
08/01/20184,3604,380.54,329.54,355
08/02/20184,3254,346.54,306.664,325
08/03/20184,3554,3774,3314,369.5
08/06/20184,3724,406.54,3654,393
08/07/20184,407.54,424.54,3764,400
08/08/20184,4064,451.54,402.34,437
08/09/20184,4384,447.284,416.54,434
08/10/20184,4074,4314,3634,373.5
08/13/20184,366.54,3824,3384,369.5
08/14/20184,3884,414.54,3694,384.5
08/15/20184,391.54,402.54,3454,376.5
08/16/20184,3874,418.724,364.54,411
08/17/20184,402.54,437.884,3924,415
08/20/20184,4144,4714,4054,447
08/21/20184,4414,488.234,403.54,416
08/22/20184,402.54,459.54,4004,426.5
08/23/20184,4434,452.564,423.54,432.5
08/24/20184,433.54,4544,4084,434.5
08/28/20184,4844,503.664,461.54,486
08/29/20184,488.54,4944,4394,452
08/30/20184,4294,447.064,420.54,434.5
08/31/20184,422.54,4254,3784,392
09/03/20184,404.54,429.564,3904,418.5
09/04/20184,425.54,430.54,341.54,357
09/05/20184,3474,3524,2624,283
09/06/20184,2704,2764,223.54,223.5
09/07/20184,2274,259.54,2094,245
09/10/20184,2454,280.54,231.54,271.5
09/11/20184,2674,300.724,2484,300
09/12/20184,290.54,3364,2594,325
09/13/20184,3124,319.54,255.54,276
09/14/20184,290.54,2964,2594,262.5
09/17/20184,246.54,262.54,2254,253.5
09/18/20184,2554,2734,2374,237.5
09/19/20184,231.54,2324,132.54,144.5
09/20/20184,1394,202.54,1304,202.5
09/21/20184,214.54,285.54,2084,269
09/24/20184,2544,256.54,1964,202
09/25/20184,2024,216.54,1694,180
09/26/20184,1754,1974,164.784,194.5
09/27/20184,1724,2394,1604,232
09/28/20184,2354,2504,193.284,216
10/01/20184,206.54,2514,1914,227.5
10/02/20184,197.54,208.54,1714,200.5
10/03/20184,2194,234.54,197.54,224
10/04/20184,1804,193.54,0784,078
10/05/20184,122.54,1304,032.54,053
10/08/20184,053.54,0814,0324,043.5
10/09/20184,053.54,0614,005.54,053.5
10/10/20184,047.54,053.244,0194,036
10/11/20184,009.54,0443,9383,944.5
10/12/20183,9453,9743,928.53,931
10/15/20183,937.54,013.53,9244,003.5
10/16/20183,997.54,0563,979.54,041.5
10/17/20184,0284,0463,9924,024
10/18/20183,9504,0243,923.53,986.5
10/19/20184,0014,1504,0014,110.5
10/22/20184,1374,1924,115.54,115.5
10/23/20184,0834,1844,077.54,130.5
10/24/20184,1644,2224,150.54,173.5
10/25/20184,2004,2404,170.54,237.5
10/26/20184,2064,217.54,1184,166.5
10/29/20184,131.54,175.54,1214,160
10/30/20184,1894,200.54,120.54,181
10/31/20184,2474,2474,140.54,146.5
11/01/20184,1004,144.54,076.54,110.5
11/02/20184,1394,1394,0574,079.5
11/05/20184,0884,1214,064.524,092.5
11/06/20184,095.54,095.54,0554,081
11/07/20184,089.54,1324,083.54,106
11/08/20184,1074,114.54,070.224,077
11/09/20184,083.54,1554,083.54,146.5
11/12/20184,173.54,1804,142.54,158
11/13/20184,153.54,182.54,139.54,155
11/14/20184,1564,176.54,125.54,139
11/15/20184,1634,259.54,138.54,250
11/16/20184,2504,292.54,222.54,273
11/19/20184,273.54,3054,2494,261
11/20/20184,2514,3084,240.54,270
11/21/20184,294.54,309.54,262.54,279.5
11/22/20184,2584,320.54,229.54,230.5
11/23/20184,2254,255.54,195.54,245.5
11/26/20184,2884,3004,1974,198.5
11/27/20184,222.54,274.54,222.54,258.5
11/28/20184,273.54,293.54,2174,258
11/29/20184,2784,296.394,2354,254.5
11/30/20184,2644,2844,2334,243.5
12/03/20184,255.54,2904,224.54,244.5
12/04/20184,250.54,303.844,250.54,295
12/05/20184,277.54,2964,2264,240.5
12/06/20184,2214,254.54,148.444,171.5
12/07/20184,1624,263.54,1544,261.5
12/10/20184,2294,313.54,2184,249.5
12/11/20184,2554,333.54,236.54,313
12/12/20184,3474,3834,3194,319
12/13/20184,3394,360.064,2914,337.5
12/14/20184,3384,3444,2914,320
12/17/20184,296.54,3124,227.54,230
12/18/20184,2284,238.54,179.54,210
12/19/20184,194.54,218.54,1774,215
12/20/20184,2054,235.54,186.444,204
12/21/20184,202.54,2174,1284,202.5
12/24/20184,157.54,1884,147.54,164.5
12/27/20184,1554,170.54,0464,080
12/28/20184,099.54,150.54,0924,125
12/31/20184,081.54,1284,0774,108.5