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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 4,429.3031
CLOSE 4,431.7539

Low

LOW 3,583.5

High

HIGH 4,944
DATEOPENHIGHLOWCLOSE
01/02/20204,3494,3614,334.54,347
01/03/20204,3144,3604,307.54,357
01/06/20204,332.54,343.54,2954,324.5
01/07/20204,3254,345.54,279.54,287.5
01/08/20204,2404,263.54,2154,240
01/09/20204,264.54,299.54,2554,281
01/10/20204,299.54,323.54,268.54,304.5
01/13/20204,331.54,347.724,310.54,343
01/14/20204,3484,357.54,3104,319.5
01/15/20204,3274,3664,3184,352
01/16/20204,347.54,366.54,317.54,354
01/17/20204,3504,403.54,329.54,400
01/20/20204,4204,421.54,383.54,400.5
01/21/20204,394.54,416.54,360.54,413
01/22/20204,414.54,425.634,378.54,387
01/23/20204,409.54,409.54,354.54,368.5
01/24/20204,4194,485.54,401.54,474
01/27/20204,464.54,489.54,4034,428.5
01/28/20204,455.54,517.54,4504,500.5
01/29/20204,500.54,511.54,407.54,438
01/30/20204,4774,539.54,4604,527.5
01/31/20204,5784,5784,5134,533.5
02/03/20204,548.54,6024,530.54,580
02/04/20204,606.54,6274,560.54,593.5
02/05/20204,5704,639.54,5544,636
02/06/20204,6414,703.54,6144,695.5
02/07/20204,6924,7104,6684,696
02/10/20204,701.54,707.054,654.54,685.5
02/11/20204,693.54,7284,6734,688
02/12/20204,6994,7004,653.54,661.5
02/13/20204,644.54,7304,5724,612
02/14/20204,6234,625.54,5904,605.5
02/17/20204,6304,646.784,6124,630
02/18/20204,6204,6624,609.54,633
02/19/20204,6294,656.54,6084,625
02/20/20204,603.54,6134,552.54,596
02/21/20204,5874,600.54,553.54,593
02/24/20204,5444,548.174,428.54,483
02/25/20204,4764,4924,384.54,392.5
02/26/20204,368.54,386.54,298.54,386.5
02/27/20204,337.54,4154,294.54,321
02/28/20204,2304,3214,094.914,170
03/02/20204,2954,334.54,185.54,320
03/03/20204,336.54,4424,308.54,382.5
03/04/20204,403.54,460.54,3804,459.5
03/05/20204,4854,4974,416.54,482
03/06/20204,4124,491.54,323.54,352
03/09/20204,1704,256.064,132.54,167.5
03/10/20204,2074,2514,058.54,078
03/11/20204,165.54,183.844,056.54,073.5
03/12/20203,9683,995.53,7703,851.5
03/13/20203,937.54,0883,783.53,854.5
03/16/20203,703.53,804.53,583.53,726
03/17/20203,847.54,126.53,759.54,092.5
03/18/20204,010.54,2993,943.54,103
03/19/20204,208.54,409.54,042.54,341
03/20/20204,4644,5314,0264,138.5
03/23/20203,9374,168.53,8843,932.5
03/24/20203,9583,997.53,8403,997.5
03/25/20204,016.54,081.053,9003,977.5
03/26/20203,938.54,023.53,8854,023.5
03/27/20203,938.53,9773,8453,931.5
03/30/20203,9284,0163,8424,016
03/31/20204,1354,1353,9844,075.5
04/01/20203,9744,0133,9073,994
04/02/20203,9944,0433,9534,043
04/03/20204,0444,0724,0044,037
04/06/20204,1164,1654,0964,136
04/07/20204,1834,2214,1214,163
04/08/20204,0814,1214,0394,091
04/09/20204,1014,1524,0304,124
04/14/20204,1274,2134,0904,197
04/15/20204,1714,264.514,1054,136
04/16/20204,1224,150.24,0704,130
04/17/20204,2294,2404,0954,115
04/20/20204,1514,3034,1514,303
04/21/20204,2804,3274,1874,200
04/22/20204,2304,269.674,2114,243
04/23/20204,0754,1973,9994,167
04/24/20204,1064,1524,0744,092
04/27/20204,1244,157.954,0834,102
04/28/20204,1084,1264,0474,071
04/29/20204,0634,1194,0354,104
04/30/20204,1384,1954,0824,102
05/01/20204,0504,124.634,0264,099
05/04/20204,0664,0944,009.184,054
05/05/20204,0494,0533,9974,028
05/06/20204,0444,0694,0114,018
05/07/20203,9994,0833,9814,083
05/11/20204,1174,1754,0934,173
05/12/20204,1474,2294,1364,229
05/13/20204,1884,2454,1594,214
05/14/20204,1414,1694,085.334,109
05/15/20204,1124,1504,0864,131
05/18/20204,1854,241.244,1634,230
05/19/20204,2694,2854,1194,119
05/20/20204,1084,1794,1064,167
05/21/20204,1564,167.144,1244,124
05/22/20204,0844,1294,0514,115
05/26/20204,1814,1934,0884,122
05/27/20204,1254,2034,070.44,200
05/28/20204,2064,3304,1954,330
05/29/20204,3004,3724,2564,332
06/01/20204,3544,361.144,2934,316
06/02/20204,3114,3364,292.44,308
06/03/20204,3164,4104,3004,399
06/04/20204,3624,4324,3514,400
06/05/20204,3984,4194,359.634,409
06/08/20204,3824,4114,3194,394
06/09/20204,3854,4384,3214,334
06/10/20204,3054,403.254,2964,378
06/11/20204,3364,469.314,3014,336
06/12/20204,3334,3474,2364,304
06/15/20204,2574,3004,1744,290
06/16/20204,3344,4184,2924,418
06/17/20204,4204,507.084,409.734,502
06/18/20204,4804,529.194,4624,507
06/19/20204,5204,6354,5204,632
06/22/20204,5814,6294,5344,540
06/23/20204,5414,5574,5084,542
06/24/20204,5184,5344,4684,480
06/25/20204,4604,4954,417.954,464
06/26/20204,4554,5554,4544,519
06/29/20204,4734,4734,4044,443
06/30/20204,4184,4574,3544,355
07/01/20204,3384,3664,2834,338
07/02/20204,3484,4214,3244,421
07/03/20204,4244,4274,3094,318
07/06/20204,3614,3964,3364,352
07/07/20204,3174,3434,2624,262
07/08/20204,2744,2884,234.364,249
07/09/20204,2384,2604,2134,215
07/10/20204,1524,2234,1524,193
07/13/20204,2214,2834,2214,283
07/14/20204,2984,3204,2714,306
07/15/20204,3174,375.634,3164,348
07/16/20204,3064,3334,2724,311
07/17/20204,3314,3894,3154,376
07/20/20204,3804,3934,3334,339
07/21/20204,3374,3834,3094,351
07/22/20204,3394,3744,2994,330
07/23/20204,6384,7484,5904,671
07/24/20204,6524,7394,6194,678
07/27/20204,6684,7404,6644,700
07/28/20204,6804,6994,6224,689
07/29/20204,7184,7944,7154,758
07/30/20204,7324,7544,5854,653
07/31/20204,5794,6504,5684,573
08/03/20204,5604,7094,5604,664
08/04/20204,6614,6884,6314,667
08/05/20204,6964,7184,6494,663
08/06/20204,6104,6104,5304,577
08/07/20204,5534,5734,5294,539
08/10/20204,5424,5754,5104,520
08/11/20204,5204,576.824,4684,485
08/12/20204,4854,6014,4704,589
08/13/20204,5784,603.074,550.374,583
08/14/20204,5564,5634,4674,541
08/17/20204,5354,5564,4984,550
08/18/20204,5214,5524,4924,509
08/19/20204,5024,5694,4764,561
08/20/20204,5484,5634,5164,541
08/21/20204,5274,5384,4564,509
08/24/20204,5464,6094,5364,581
08/25/20204,5834,6234,5484,548
08/26/20204,5404,5514,5004,546
08/27/20204,5614,6164,5354,565
08/28/20204,5634,5754,4524,460
09/01/20204,4664,4764,3744,426
09/02/20204,4374,542.754,4314,533
09/03/20204,5434,5914,4954,517
09/04/20204,4804,5064,4034,426
09/07/20204,4334,5324,4224,518
09/08/20204,5264,5794,5174,568
09/09/20204,6004,7774,6004,743
09/10/20204,7484,7924,7154,784
09/11/20204,7884,8684,7674,832
09/14/20204,8504,8704,793.334,803
09/15/20204,8044,8764,7904,852
09/16/20204,8484,8664,7914,803
09/17/20204,7724,832.324,734.644,820
09/18/20204,8354,8354,7314,740
09/21/20204,7064,7154,6324,660
09/22/20204,6714,7654,6424,735
09/23/20204,7664,8314,7484,779
09/24/20204,7434,7994,7084,728
09/25/20204,7394,7894,7094,763
09/28/20204,7634,8294,7284,811
09/29/20204,8044,8144,7564,805
09/30/20204,8044,8374,7764,776
10/01/20204,8094,8494,7684,805
10/02/20204,7864,8424,7674,842
10/05/20204,8614,9004,8294,840
10/06/20204,8534,8534,780.144,794
10/07/20204,7914,8384,7684,800
10/08/20204,7854,8254,7704,813
10/09/20204,8134,8684,7804,847
10/12/20204,8234,8614,8054,851
10/13/20204,8324,8784,8094,874
10/14/20204,9024,9444,8534,892
10/15/20204,8574,8734,8004,825
10/16/20204,8394,8834,8294,866
10/19/20204,8774,9074,7974,802
10/20/20204,7934,8644,7644,836
10/21/20204,8494,8524,6924,703
10/22/20204,7214,7674,6814,721
10/23/20204,6934,7444,659.794,694
10/26/20204,6554,701.024,6194,646
10/27/20204,6654,7044,6024,689
10/28/20204,6534,6654,4764,541
10/29/20204,4654,5084,4154,463
10/30/20204,4184,427.584,3724,404
11/02/20204,4084,4894,3834,479
11/03/20204,4824,5544,4584,553
11/04/20204,5284,6664,4974,663
11/05/20204,6894,7454,6524,668
11/06/20204,6324,7074,6094,689
11/09/20204,7354,8634,703.364,718
11/10/20204,6764,7354,6314,681
11/11/20204,6724,8104,6664,783
11/12/20204,7704,8344,7644,797
11/13/20204,7884,7884,7474,749
11/16/20204,7794,7794,6404,642
11/17/20204,6024,6494,5544,565
11/18/20204,5064,5764,5004,522
11/19/20204,4864,5284,4534,463
11/20/20204,4644,4904,4404,456
11/23/20204,4584,465.954,3514,367
11/24/20204,3884,400.864,3234,340
11/25/20204,3454,5734,3224,560
11/26/20204,6404,653.144,5294,582
11/27/20204,5774,6204,5074,586
11/30/20204,5254,6664,5224,571
12/01/20204,5664,5954,4304,434
12/02/20204,4344,4804,3724,399
12/03/20204,4204,4454,2754,283
12/04/20204,3104,3654,254.844,326
12/07/20204,3604,3904,302.844,335
12/08/20204,3324,3584,2794,354
12/09/20204,3794,3944,2694,352
12/10/20204,4004,4344,3664,395
12/11/20204,3934,4384,3754,420
12/14/20204,4114,4144,3624,363
12/15/20204,3664,4054,3024,302
12/16/20204,3184,3834,289.824,381
12/17/20204,4064,4084,3134,330
12/18/20204,3624,3824,3324,348
12/21/20204,3624,3844,2894,293
12/22/20204,2944,362.844,2914,342
12/23/20204,3324,3334,2894,311
12/24/20204,3004,3244,275.844,310
12/29/20204,4084,480.674,3874,461
12/30/20204,4464,4864,4294,481
12/31/20204,4384,4404,3614,392