Market data

Select a section

Unilever

(ULVR)
Sector: Personal Goods
4,878.00p
0.00p 0.00
Last updated: 14:36:06

Historic Prices - up to 10 years

Date Open High Low Close Volume
19/09/2024 4,899.00p 4,915.00p 4,853.00p 4,878.00p 1,354,221
18/09/2024 4,922.00p 4,950.00p 4,874.00p 4,878.00p 3,971,266
17/09/2024 4,998.00p 5,006.00p 4,905.00p 4,937.00p 3,234,024
16/09/2024 4,937.00p 4,967.00p 4,936.00p 4,950.00p 2,029,599
13/09/2024 4,945.00p 4,963.00p 4,936.00p 4,926.00p 2,763,293
12/09/2024 4,999.00p 5,002.00p 4,923.00p 4,968.00p 3,300,347
11/09/2024 5,012.00p 5,012.00p 4,960.00p 5,000.00p 2,394,971
10/09/2024 5,016.00p 5,032.00p 5,000.00p 5,000.00p 5,200,027
09/09/2024 4,992.00p 5,034.00p 4,977.00p 5,034.00p 2,001,960
06/09/2024 4,949.00p 4,987.00p 4,938.00p 4,985.00p 3,008,911
05/09/2024 4,956.00p 4,999.00p 4,945.00p 4,984.00p 2,542,686
04/09/2024 4,941.00p 4,962.00p 4,933.00p 4,962.00p 3,618,599
03/09/2024 4,935.00p 4,958.00p 4,910.19p 4,958.00p 4,613,242
02/09/2024 4,914.00p 4,934.00p 4,899.00p 4,906.00p 4,000,178
30/08/2024 4,942.00p 4,954.00p 4,896.00p 4,906.00p 4,194,263
29/08/2024 4,863.00p 4,912.00p 4,861.00p 4,912.00p 2,527,127
28/08/2024 4,842.00p 4,870.00p 4,835.00p 4,867.00p 1,985,846
27/08/2024 4,830.00p 4,870.00p 4,818.00p 4,841.00p 5,590,544
26/08/2024 4,780.00p 4,821.00p 4,780.00p 4,791.00p 4,073,242
23/08/2024 4,780.00p 4,821.00p 4,780.00p 4,791.00p 4,073,242
22/08/2024 4,780.00p 4,821.00p 4,780.00p 4,791.00p 4,073,242
21/08/2024 4,719.00p 4,733.00p 4,709.00p 4,733.00p 2,394,976
20/08/2024 4,728.00p 4,733.00p 4,688.00p 4,722.00p 1,881,365
19/08/2024 4,714.00p 4,738.00p 4,698.00p 4,728.00p 698,411
16/08/2024 4,760.00p 4,762.00p 4,712.00p 4,728.00p 2,866,543
15/08/2024 4,749.00p 4,775.00p 4,741.00p 4,770.00p 2,444,247
14/08/2024 4,755.00p 4,774.00p 4,673.00p 4,747.00p 3,747,110
13/08/2024 4,714.00p 4,737.00p 4,699.00p 4,726.00p 2,125,512
12/08/2024 4,724.00p 4,740.00p 4,702.00p 4,714.00p 3,875,088
09/08/2024 4,754.00p 4,774.00p 4,730.00p 4,730.00p 3,342,409
08/08/2024 4,780.00p 4,798.00p 4,754.00p 4,781.00p 4,718,773
07/08/2024 4,810.00p 4,854.00p 4,776.00p 4,845.00p 2,875,203
06/08/2024 4,760.00p 4,795.00p 4,709.00p 4,792.00p 5,108,947
05/08/2024 4,882.00p 4,920.00p 4,731.00p 4,753.00p 6,998,480
02/08/2024 4,814.00p 4,882.00p 4,798.77p 4,846.00p 4,628,982
01/08/2024 4,779.00p 4,804.00p 4,760.00p 4,782.00p 2,999,644
31/07/2024 4,761.00p 4,790.23p 4,755.00p 4,776.00p 3,854,191
30/07/2024 4,728.00p 4,755.00p 4,708.00p 4,734.00p 3,278,210
29/07/2024 4,741.00p 4,780.00p 4,726.00p 4,735.00p 3,009,232
26/07/2024 4,649.00p 4,741.00p 4,627.00p 4,671.00p 7,331,301
25/07/2024 4,600.00p 4,710.00p 4,573.94p 4,671.00p 6,794,214
24/07/2024 4,411.00p 4,428.00p 4,366.00p 4,397.00p 3,475,318
23/07/2024 4,486.00p 4,502.00p 4,441.00p 4,445.00p 3,935,579
22/07/2024 4,508.00p 4,535.00p 4,486.00p 4,486.00p 2,800,324
19/07/2024 4,494.00p 4,528.00p 4,434.00p 4,495.00p 3,134,791
18/07/2024 4,520.00p 4,546.00p 4,435.00p 4,515.00p 2,690,285
17/07/2024 4,399.00p 4,463.00p 4,372.00p 4,461.00p 2,799,706
16/07/2024 4,383.00p 4,433.00p 4,351.00p 4,409.00p 2,167,707
15/07/2024 4,434.00p 4,471.00p 4,406.00p 4,406.00p 3,579,367
12/07/2024 4,410.00p 4,441.00p 4,379.00p 4,434.00p 2,883,604
11/07/2024 4,415.00p 4,438.00p 4,381.00p 4,406.00p 3,366,156
10/07/2024 4,356.00p 4,408.00p 4,329.00p 4,408.00p 4,856,920
09/07/2024 4,374.00p 4,404.00p 4,303.00p 4,370.00p 5,020,330
08/07/2024 4,340.00p 4,361.00p 4,332.00p 4,348.00p 1,875,947
05/07/2024 4,343.00p 4,374.00p 4,309.00p 4,329.00p 2,877,451
04/07/2024 4,327.00p 4,351.00p 4,277.00p 4,336.00p 2,579,686
03/07/2024 4,343.00p 4,363.00p 4,277.00p 4,302.00p 2,899,346
02/07/2024 4,307.00p 4,372.00p 4,267.00p 4,308.00p 4,065,888
01/07/2024 4,362.00p 4,394.00p 4,318.00p 4,345.00p 3,772,380
28/06/2024 4,389.00p 4,420.00p 4,330.80p 4,345.00p 4,528,734
27/06/2024 4,416.00p 4,446.00p 4,377.00p 4,377.00p 2,727,793
26/06/2024 4,432.00p 4,441.00p 4,397.00p 4,420.00p 4,074,146
25/06/2024 4,437.00p 4,464.00p 4,410.00p 4,428.00p 2,652,526
24/06/2024 4,425.00p 4,460.00p 4,400.00p 4,437.00p 3,430,331
21/06/2024 4,432.00p 4,460.00p 4,399.00p 4,434.00p 8,909,432
20/06/2024 4,439.00p 4,460.00p 4,401.00p 4,433.00p 7,751,644
19/06/2024 4,416.00p 4,435.00p 4,400.00p 4,433.00p 3,000,064
18/06/2024 4,437.00p 4,450.00p 4,424.00p 4,438.00p 3,290,072
17/06/2024 4,456.00p 4,463.00p 4,411.00p 4,434.00p 2,467,425
14/06/2024 4,416.00p 4,450.00p 4,410.00p 4,450.00p 4,928,695
13/06/2024 4,398.00p 4,415.00p 4,377.00p 4,415.00p 2,665,583
12/06/2024 4,379.00p 4,413.00p 4,330.00p 4,393.00p 4,537,867
11/06/2024 4,389.00p 4,409.00p 4,335.00p 4,357.00p 3,181,105
10/06/2024 4,338.00p 4,406.00p 4,318.00p 4,369.00p 3,048,255
07/06/2024 4,404.00p 4,418.00p 4,385.00p 4,396.00p 3,927,945
06/06/2024 4,371.00p 4,407.00p 4,345.00p 4,389.00p 5,048,048
05/06/2024 4,397.00p 4,415.00p 4,341.00p 4,380.00p 3,219,646
04/06/2024 4,345.00p 4,389.00p 4,316.00p 4,367.00p 5,294,487
03/06/2024 4,307.00p 4,331.00p 4,297.00p 4,307.00p 4,162,900
31/05/2024 4,253.00p 4,285.00p 4,228.00p 4,279.00p 8,899,069
30/05/2024 4,220.00p 4,272.00p 4,195.00p 4,259.00p 5,290,561
29/05/2024 4,235.00p 4,245.00p 4,209.00p 4,224.00p 4,795,863
28/05/2024 4,278.00p 4,322.00p 4,241.00p 4,256.00p 2,670,513
27/05/2024 4,272.00p 4,338.00p 4,243.00p 4,296.00p 4,170,405
24/05/2024 4,272.00p 4,338.00p 4,243.00p 4,296.00p 4,170,405
23/05/2024 4,333.00p 4,357.00p 4,249.00p 4,312.00p 6,383,988
22/05/2024 4,253.00p 4,297.00p 4,230.00p 4,275.00p 3,346,860
21/05/2024 4,261.00p 4,311.00p 4,235.00p 4,278.00p 3,440,133
20/05/2024 4,319.00p 4,351.00p 4,284.00p 4,285.00p 2,868,268
17/05/2024 4,291.00p 4,325.00p 4,247.00p 4,316.00p 3,641,516
16/05/2024 4,264.00p 4,305.00p 4,232.00p 4,280.00p 2,623,207
15/05/2024 4,293.00p 4,319.00p 4,264.00p 4,300.00p 2,313,286
14/05/2024 4,310.00p 4,340.00p 4,280.00p 4,289.00p 6,647,416
13/05/2024 4,282.00p 4,334.00p 4,257.00p 4,314.00p 3,502,994
10/05/2024 4,264.00p 4,294.00p 4,236.00p 4,288.00p 3,126,009
09/05/2024 4,231.00p 4,266.00p 4,202.00p 4,266.00p 4,486,698
08/05/2024 4,225.00p 4,260.00p 4,218.00p 4,229.00p 2,511,470
07/05/2024 4,174.00p 4,222.00p 4,174.00p 4,212.00p 3,462,307
06/05/2024 4,164.00p 4,188.00p 4,140.00p 4,188.00p 2,310,869
03/05/2024 4,164.00p 4,188.00p 4,140.00p 4,188.00p 2,310,864
02/05/2024 4,148.00p 4,182.00p 4,119.00p 4,180.00p 3,974,779
01/05/2024 4,142.00p 4,167.00p 4,114.00p 4,140.00p 4,190,502
30/04/2024 4,111.00p 4,152.00p 4,087.00p 4,140.00p 3,749,863
29/04/2024 4,119.00p 4,146.00p 4,105.00p 4,105.00p 3,186,365
26/04/2024 4,100.00p 4,146.00p 4,097.00p 4,133.00p 3,614,696
25/04/2024 4,047.00p 4,097.50p 4,001.00p 4,082.00p 8,025,906
24/04/2024 3,866.00p 3,887.00p 3,850.00p 3,863.00p 2,819,706
23/04/2024 3,908.00p 3,913.00p 3,845.00p 3,861.00p 3,243,738
22/04/2024 3,854.00p 3,888.00p 3,839.00p 3,885.00p 2,474,692
19/04/2024 3,763.00p 3,828.00p 3,759.00p 3,811.00p 3,912,218
18/04/2024 3,754.00p 3,796.00p 3,747.00p 3,770.00p 4,977,393
17/04/2024 3,741.00p 3,776.00p 3,730.00p 3,738.00p 7,553,110
16/04/2024 3,755.00p 3,777.00p 3,737.00p 3,744.00p 2,853,304
15/04/2024 3,786.00p 3,793.00p 3,758.00p 3,770.00p 2,801,750
12/04/2024 3,816.00p 3,827.00p 3,791.00p 3,795.00p 2,931,106
11/04/2024 3,809.00p 3,832.00p 3,795.00p 3,813.00p 3,053,022
10/04/2024 3,830.00p 3,837.00p 3,808.50p 3,817.00p 4,008,322
09/04/2024 3,807.00p 3,826.00p 3,786.00p 3,821.00p 2,522,822
08/04/2024 3,836.00p 3,841.00p 3,812.00p 3,817.00p 2,832,173
05/04/2024 3,862.00p 3,866.84p 3,829.00p 3,837.00p 2,415,034
04/04/2024 3,879.00p 3,889.00p 3,860.37p 3,872.00p 2,220,635
03/04/2024 3,920.00p 3,927.00p 3,879.00p 3,879.00p 5,432,126
02/04/2024 3,976.00p 3,979.00p 3,930.50p 3,935.00p 2,493,631
01/04/2024 3,974.50p 3,982.50p 3,956.00p 3,975.50p 2,223,964
29/03/2024 3,974.50p 3,982.50p 3,956.00p 3,975.50p 2,223,964
28/03/2024 3,974.50p 3,982.50p 3,956.00p 3,975.50p 2,223,964
27/03/2024 3,949.00p 3,973.00p 3,931.50p 3,962.00p 4,968,846
26/03/2024 3,934.50p 3,976.50p 3,926.50p 3,966.00p 2,376,525
25/03/2024 3,963.50p 3,980.00p 3,955.00p 3,957.50p 2,193,731
22/03/2024 3,931.00p 3,993.00p 3,923.00p 3,976.50p 7,780,914
21/03/2024 3,876.00p 3,920.50p 3,863.00p 3,907.00p 3,547,869
20/03/2024 3,916.00p 3,916.00p 3,864.50p 3,872.00p 2,978,692
19/03/2024 3,979.50p 4,039.00p 3,920.00p 3,929.00p 4,605,439

Market data

Select a section