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

2019 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 4,608.9012
CLOSE 4,610.1482

Low

LOW 3,904.94

High

HIGH 5,333
DATEOPENHIGHLOWCLOSE
01/02/20194,1184,155.54,0864,143
01/03/20194,1284,1534,0984,121.5
01/04/20194,1514,1644,098.54,152
01/07/20194,141.54,145.54,072.54,105
01/08/20194,068.54,1134,053.54,099.5
01/09/20194,1054,118.54,070.54,096
01/10/20194,0574,093.54,0544,092
01/11/20194,0974,1504,086.54,100
01/14/20194,0764,0884,011.54,028.5
01/15/20194,036.54,091.064,029.54,078.5
01/16/20194,069.54,0733,984.53,999
01/17/20193,997.54,038.53,989.54,022
01/18/20194,0214,0713,996.54,058
01/21/20194,053.54,082.54,037.54,054.5
01/22/20194,046.54,070.54,009.54,021.5
01/23/20194,0144,0643,9914,032
01/24/20194,043.54,0534,005.54,005.5
01/25/20193,994.54,0133,973.53,975.5
01/28/20193,9623,9623,923.993,941
01/29/20193,957.54,0313,947.54,027
01/30/20194,0234,0714,021.54,065.5
01/31/20193,9954,0343,904.943,984.5
02/01/20193,9984,079.53,9984,065
02/04/20194,0454,1344,0454,103.5
02/05/20194,098.54,2274,087.54,225.5
02/06/20194,2004,2194,165.54,170
02/07/20194,153.54,191.54,153.54,173
02/08/20194,178.54,206.54,153.54,176.5
02/11/20194,1814,210.54,1634,205.5
02/12/20194,216.54,256.54,2064,256.5
02/13/20194,2684,278.54,2364,260.5
02/14/20194,2564,267.54,2314,250.5
02/15/20194,2604,2824,241.54,249
02/18/20194,2364,2694,217.54,257
02/19/20194,2664,2664,1974,209
02/20/20194,221.54,2434,198.54,236
02/21/20194,237.54,279.54,227.54,255.5
02/22/20194,237.54,2484,175.54,190
02/25/20194,2104,221.54,139.54,156.5
02/26/20194,129.54,143.54,071.54,117
02/27/20194,066.54,0703,9443,988
02/28/20193,9604,012.53,9604,008
03/01/20194,0154,036.53,966.953,983
03/04/20193,982.54,0203,968.53,999.5
03/05/20194,015.54,084.023,9944,072.5
03/06/20194,0934,0934,038.54,046
03/07/20194,045.54,122.954,038.54,121
03/08/20194,1114,184.54,1114,161
03/11/20194,187.54,209.54,093.54,112.5
03/12/20194,0904,1474,021.54,138.5
03/13/20194,130.54,1794,121.54,139
03/14/20194,1404,211.54,120.54,193
03/15/20194,2284,269.54,210.54,253.5
03/18/20194,2754,2844,2524,266
03/19/20194,2594,2824,252.454,257.5
03/20/20194,267.54,316.54,263.54,292
03/21/20194,3204,408.54,3204,399.5
03/22/20194,3704,383.54,316.54,329.5
03/25/20194,322.54,3424,2904,329.5
03/26/20194,345.54,376.54,3174,350.5
03/27/20194,368.54,369.134,315.54,347.5
03/28/20194,3514,406.54,3514,400.5
03/29/20194,407.54,425.54,3684,395
04/01/20194,4104,414.54,3444,355
04/02/20194,374.54,4314,3744,393
04/03/20194,385.54,387.54,322.54,384.5
04/04/20194,3814,404.734,367.54,399.5
04/05/20194,391.54,4204,3684,402
04/08/20194,3944,422.54,3714,413
04/09/20194,4004,4204,370.54,418.5
04/10/20194,375.54,4054,3664,394
04/11/20194,382.54,422.54,3774,393
04/12/20194,3984,420.184,322.54,364
04/15/20194,3564,371.484,3354,346
04/16/20194,369.54,3744,3474,372
04/17/20194,380.54,381.54,3144,378
04/18/20194,4124,550.754,4104,503.5
04/23/20194,4684,536.864,464.54,527.5
04/24/20194,545.54,545.54,500.54,533
04/25/20194,5394,557.54,517.54,553
04/26/20194,5544,5874,531.54,587
04/29/20194,5874,6214,5464,610
04/30/20194,613.54,657.54,5974,657.5
05/01/20194,6954,699.54,6304,630
05/02/20194,5504,6114,5404,589.5
05/03/20194,6354,659.254,5914,603
05/07/20194,592.54,6374,583.54,593
05/08/20194,601.54,6474,5854,629
05/09/20194,616.54,6534,6024,611
05/10/20194,620.54,6414,5964,609.5
05/13/20194,640.54,6624,601.54,649.5
05/14/20194,667.54,667.54,6144,640.5
05/15/20194,639.54,690.54,627.54,690
05/16/20194,6934,7754,6704,775
05/17/20194,755.54,797.54,755.54,796.5
05/20/20194,8004,808.54,742.54,787.5
05/21/20194,800.54,813.54,740.54,751
05/22/20194,764.54,857.54,761.54,857
05/23/20194,860.54,873.54,805.474,839
05/24/20194,8574,9004,8344,883.5
05/28/20194,9004,908.224,836.444,859.5
05/29/20194,8334,8404,787.54,840
05/30/20194,839.54,8914,8124,887
05/31/20194,8604,8704,825.54,837
06/03/20194,8214,8634,804.54,855
06/04/20194,8574,8584,8034,814.5
06/05/20194,8224,8634,801.54,858
06/06/20194,8674,891.54,847.54,880
06/07/20194,875.54,918.54,875.54,914
06/10/20194,923.54,923.54,882.54,899
06/11/20194,9064,9324,8834,918
06/12/20194,9204,9834,8914,972.5
06/13/20194,9644,9884,933.54,947
06/14/20194,936.54,976.54,924.54,973.5
06/17/20194,9694,987.54,950.244,967
06/18/20194,9775,0384,9554,983.5
06/19/20194,993.54,993.54,917.54,927
06/20/20194,9434,969.54,910.54,913
06/21/20194,8994,917.54,865.54,908.5
06/24/20194,899.54,9594,8854,951.5
06/25/20194,9274,958.54,903.54,936
06/26/20194,922.54,9474,8864,891.5
06/27/20194,887.54,887.54,816.744,862.5
06/28/20194,884.54,894.54,8574,894.5
07/01/20194,9464,9464,895.54,908.5
07/02/20194,907.55,0164,8945,016
07/03/20195,0395,1005,0275,083
07/04/20195,0795,091.945,0315,062
07/05/20195,0545,0755,0225,045
07/08/20195,0625,0845,0405,061
07/09/20195,0575,0695,0205,038
07/10/20195,0235,0384,9705,022
07/11/20195,0225,0404,9944,998.5
07/12/20195,0175,021.944,967.55,003
07/15/20194,9955,043.554,975.55,025
07/16/20195,0305,1085,0165,091
07/17/20195,0995,1225,0565,079
07/18/20195,0815,0915,0435,065
07/19/20195,0795,1055,006.985,011
07/22/20195,0055,0434,977.55,030
07/23/20195,0495,0895,0315,042
07/24/20195,0405,0564,987.54,998
07/25/20195,0005,0204,862.54,896
07/26/20194,918.54,9284,8544,899
07/29/20194,924.55,0394,898.55,013
07/30/20195,0255,071.055,0135,039
07/31/20195,0055,0084,939.54,955.5
08/01/20194,9505,0394,9205,007
08/02/20195,0365,0424,920.54,939.5
08/05/20194,9004,9524,8554,868
08/06/20194,8494,907.454,819.54,826
08/07/20194,8204,8734,796.54,863
08/08/20194,844.54,8674,8114,867
08/09/20194,866.54,9114,848.54,874.5
08/12/20194,906.54,937.044,8784,927.5
08/13/20194,9324,9404,8704,907
08/14/20194,927.54,974.764,909.694,967
08/15/20194,9415,0014,934.684,976.5
08/16/20195,0005,0154,9505,011
08/19/20195,0545,1005,0215,091
08/20/20195,1105,1675,0675,070
08/21/20195,0715,1215,0675,117
08/22/20195,0985,1265,0115,025
08/23/20195,0465,0755,0105,010
08/27/20195,0305,0954,991.55,095
08/28/20195,0945,1445,0605,136
08/29/20195,1245,248.825,0935,150
08/30/20195,1665,234.145,1575,196
09/02/20195,2285,3085,2055,271
09/03/20195,2895,3305,2645,324
09/04/20195,3335,3335,2625,307
09/05/20195,3175,3245,1715,179
09/06/20195,1825,2245,1615,190
09/09/20195,2135,2195,0635,063
09/10/20195,0375,078.984,9384,953.5
09/11/20194,964.54,9664,9084,962.5
09/12/20194,9925,0304,940.55,003
09/13/20194,9724,9834,890.424,910.5
09/16/20194,8694,913.54,849.54,849.5
09/17/20194,833.54,9394,8204,937.5
09/18/20194,9284,9494,9054,929
09/19/20194,903.54,9454,903.54,920
09/20/20194,9104,9104,7954,795
09/23/20194,8104,890.54,804.494,867.5
09/24/20194,858.54,916.54,8384,904.5
09/25/20194,8944,9174,843.54,861.5
09/26/20194,8384,9364,8184,903
09/27/20194,914.54,9704,8924,917.5
09/30/20194,921.54,9344,864.54,890
10/01/20194,9004,9304,8434,892
10/02/20194,909.54,923.54,785.54,785.5
10/03/20194,7844,816.54,757.54,784
10/04/20194,8164,825.54,7674,801.5
10/07/20194,814.54,8434,802.54,843
10/08/20194,8524,8984,832.54,836.5
10/09/20194,824.54,892.54,824.54,840
10/10/20194,8604,8614,776.54,779.5
10/11/20194,7404,7404,6214,647
10/14/20194,6654,683.54,6334,645
10/15/20194,6504,652.54,5414,568.5
10/16/20194,576.54,654.54,576.54,608.5
10/17/20194,706.54,714.54,635.54,652.5
10/18/20194,6204,647.54,581.54,626
10/21/20194,6204,6284,530.54,558
10/22/20194,5264,6014,5084,585.5
10/23/20194,5884,611.54,5514,565.5
10/24/20194,560.54,631.54,552.54,631.5
10/25/20194,6184,6324,5934,631.5
10/28/20194,611.54,611.54,557.54,557.5
10/29/20194,5784,5984,5334,595.5
10/30/20194,600.54,6704,567.54,652
10/31/20194,6284,6664,604.54,622.5
11/01/20194,6334,664.54,602.54,612
11/04/20194,6214,630.014,578.54,595
11/05/20194,5844,615.54,558.54,605.5
11/06/20194,606.54,701.54,5774,689.5
11/07/20194,7024,706.124,6294,654.5
11/08/20194,6544,702.54,645.724,675
11/11/20194,6754,697.784,583.54,613
11/12/20194,632.54,6404,591.54,597
11/13/20194,5944,643.54,5944,625.5
11/14/20194,6434,677.54,569.54,603
11/15/20194,589.54,611.54,535.54,568
11/18/20194,562.54,5814,510.54,567
11/19/20194,5574,5874,544.984,557.5
11/20/20194,5624,576.54,510.54,526.5
11/21/20194,5284,5284,475.54,495
11/22/20194,4864,5294,472.54,516.5
11/25/20194,5094,5214,4784,518.5
11/26/20194,5424,585.54,4974,560.5
11/27/20194,5804,6004,546.54,562.5
11/28/20194,5534,581.54,533.54,571.5
11/29/20194,555.54,607.54,550.54,578
12/02/20194,604.54,622.54,529.54,542
12/03/20194,561.54,5664,508.54,524.5
12/04/20194,517.54,534.54,4954,520.5
12/05/20194,5284,5284,4694,475
12/06/20194,4974,552.54,462.54,551
12/09/20194,539.54,5664,510.54,544.5
12/10/20194,563.54,574.54,4804,548.5
12/11/20194,5524,5744,500.464,524.5
12/12/20194,517.54,5554,5054,529.5
12/13/20194,4444,5574,414.54,545
12/16/20194,557.54,6524,5464,630.5
12/17/20194,4124,456.734,289.744,299
12/18/20194,260.54,343.754,260.54,278.5
12/19/20194,2814,3374,2604,336
12/20/20194,351.54,378.54,333.54,367
12/23/20194,3824,466.54,357.54,429
12/24/20194,4094,411.724,3824,389.5
12/27/20194,395.54,4294,372.54,416
12/30/20194,4264,430.224,372.54,373
12/31/20194,3674,406.54,3374,350.5