Unilever PLC Historical Data - UNA | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Europe
EU
Unilever PLC (UNA)
Unilever PLC (UNA) Historical

Unilever PLC (UNA)

56.12

-0.10

(-0.18%)

Closed December 13 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.26	-0.461156438453	56.38	56.48	55.12	969586	55.92750048	DE
4	1.76	3.23767476085	54.36	57.38	53.86	1108412	55.80761558	DE
12	-1.64	-2.83933518006	57.76	59.04	53.78	1194616	56.57857256	DE
26	4.1	7.88158400615	52.02	59.66	50.28	1191886	55.72436613	DE
52	12.12	27.5454545455	44	59.66	42.98	1242209	50.89969564	DE
156	9.12	19.4042553191	47	59.66	39.36	1717056	46.72223326	DE
260	2.52	4.70149253731	53.6	59.66	38.42	2409689	47.46802057	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1734024600	56.22	0.1	0.18	55.66	56.22	55.2	980160
1733938200	56.12	0.32	0.57	55.62	56.36	55.62	1059432
1733851800	55.8	0.16	0.29	55.7	55.9	55.4	1046284
1733765400	55.64	-0.18	-0.32	55.66	55.76	55.12	932294
1733506200	55.82	-0.5	-0.89	56.38	56.48	55.72	829762
1733419800	56.32	-0.04	-0.07	56.56	56.6	56.2	925345
1733333400	56.36	-0.2	-0.35	56.48	56.48	55.8	1766882
1733247000	56.56	-0.6	-1.05	56.92	57.14	56.52	879200
1733160600	57.16	0.58	1.03	57	57.38	56.8	1211511
1732901400	56.58	-0.24	-0.42	56.7	56.84	56.4	999666
1732815000	56.82	0.08	0.14	56.72	56.86	56.54	705532
1732728600	56.74	0.56	1.00	56.5	56.78	56.38	841533
1732642200	56.18	0.12	0.21	56.18	56.46	55.9	693357
1732555800	56.06	-0.38	-0.67	56.52	56.64	56	1387331
1732296600	56.44	1.88	3.45	54.74	56.5	54.66	1566971
1732210200	54.56	0.02	0.04	54.46	54.68	54.14	1096619
1732123800	54.54	-0.08	-0.15	54.68	54.72	54.34	925429
1732037400	54.62	0.08	0.15	54.6	54.7	54.18	1441097
1731951000	54.54	0.14	0.26	54.52	54.56	54.1	749059
1731691800	54.4	0.02	0.04	54.36	54.4	53.86	2130771
1731605400	54.38	0.06	0.11	54.22	54.56	53.78	1712139
1731519000	54.32	0.12	0.22	54.04	54.32	53.78	1607325
1731432600	54.2	-0.52	-0.95	54.48	54.5	54.04	1790107
1731346200	54.72	0.16	0.29	54.88	55.02	54.64	1329997
1731087000	54.56	-0.14	-0.26	54.78	54.82	54.26	1766607
1731000600	54.7	-0.54	-0.98	55.02	55.26	54.58	1547088
1730914200	55.24	-1.06	-1.88	56.9	56.9	55.12	1689333
1730827800	56.3	-0.04	-0.07	56.44	56.58	56.16	650364
1730741400	56.34	-0.46	-0.81	56.42	56.78	56.34	724087
1730482200	56.8	0.58	1.03	55.88	56.98	55.84	1281276
1730395800	56.22	-0.72	-1.26	56.54	56.72	55.88	1536234
1730309400	56.94	-0.62	-1.08	57.42	57.44	56.86	1296581
1730223000	57.56	-0.16	-0.28	58.02	58.08	57.46	1272522
1730136600	57.72	0.54	0.94	57.36	57.76	57.14	938099
1729873800	57.18	-0.28	-0.49	57.36	57.42	56.94	861872
1729787400	57.46	1.64	2.94	57.1	58.14	56.94	2064359
1729701000	55.82	-1.32	-2.31	56.8	57.28	55.76	2714100
1729614600	57.14	-0.38	-0.66	57.26	57.46	56.94	730977
1729528200	57.52	-0.48	-0.83	57.74	58.04	57.52	774532
1729269000	58	-0.34	-0.58	57.96	58.08	57.08	1949131
1729182600	58.34	0.26	0.45	58.22	58.58	57.48	1372791
1729096200	58.08	-0.4	-0.68	58.18	58.52	57.82	1113642
1729009800	58.48	0.82	1.42	58	58.66	57.96	1749488
1728923400	57.66	0.3	0.52	57.32	57.68	57.32	594379
1728664200	57.36	0.24	0.42	56.96	57.52	56.96	706947
1728577800	57.12	-0.28	-0.49	57.36	57.52	57	900041
1728491400	57.4	0.32	0.56	57.44	57.52	57.18	817775
1728405000	57.08	0.2	0.35	56.62	57.14	56.62	778264
1728318600	56.88	-0.3	-0.52	57.24	57.3	56.82	732984
1728059400	57.18	0.04	0.07	56.98	57.18	56.7	1009801
1727973000	57.14	-1.02	-1.75	58.02	58.18	57.06	1303698
1727886600	58.16	-0.26	-0.45	58.52	58.76	57.96	991655
1727800200	58.42	0.2	0.34	58.16	58.52	58.1	1015499
1727713800	58.22	-0.48	-0.82	58.7	58.8	58.22	1305360
1727454600	58.7	0.3	0.51	58.54	58.94	58.34	1198308
1727368200	58.4	-0.24	-0.41	58.94	59.04	57.62	1339099
1727281800	58.64	0.36	0.62	58	58.64	57.92	1039504
1727195400	58.28	-0.14	-0.24	58.26	58.42	57.82	776634
1727109000	58.42	0.64	1.11	57.84	58.5	57.74	1068139
1726849800	57.78	0.02	0.03	57.76	58.06	57.52	1870687
1726763400	57.76	-0.16	-0.28	58.22	58.34	57.7	1349482
1726677000	57.92	-0.52	-0.89	58.3	58.66	57.88	948177
1726590600	58.44	-0.3	-0.51	59.28	59.38	58.22	1239616
1726504200	58.74	0.14	0.24	58.5	58.92	58.42	725576
1726245000	58.6	0.22	0.38	58.58	58.78	58.5	1182071

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions