Unilever Historical Data - ULVR

ULVR Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 22 2019 4,585.50 27.50 0.6% 4,526.00 4,601.00 4,508.00 1,501,511
Oct 21 2019 4,558.00 -68.00 -1.47% 4,620.00 4,628.00 4,530.50 2,111,836
Oct 18 2019 4,626.00 -26.50 -0.57% 4,620.00 4,647.50 4,581.50 2,136,477
Oct 17 2019 4,652.50 44.00 0.95% 4,706.50 4,714.50 4,635.50 2,764,147
Oct 16 2019 4,608.50 40.00 0.88% 4,576.50 4,654.50 4,576.50 2,959,827
Oct 15 2019 4,568.50 -76.50 -1.65% 4,650.00 4,652.50 4,541.00 3,254,486
Oct 14 2019 4,645.00 -2.00 -0.04% 4,665.00 4,683.50 4,633.00 1,683,856
Oct 11 2019 4,647.00 -132.50 -2.77% 4,740.00 4,740.00 4,621.00 3,072,902
Oct 10 2019 4,779.50 -60.50 -1.25% 4,860.00 4,861.00 4,777.00 2,406,281
Oct 09 2019 4,840.00 3.50 0.07% 4,824.50 4,892.50 4,824.50 2,242,406
Oct 08 2019 4,836.50 -6.50 -0.13% 4,852.00 4,898.00 4,832.50 2,457,192
Oct 07 2019 4,843.00 41.50 0.86% 4,814.50 4,843.00 4,802.50 1,786,403
Oct 04 2019 4,801.50 17.50 0.37% 4,816.00 4,825.50 4,767.00 2,234,719
Oct 03 2019 4,784.00 -1.50 -0.03% 4,784.00 4,816.50 4,757.50 4,170,398
Oct 02 2019 4,785.50 -106.50 -2.18% 4,909.50 4,923.50 4,785.50 2,682,376
Oct 01 2019 4,892.00 2.00 0.04% 4,900.00 4,930.00 4,843.00 3,817,488
Sep 30 2019 4,890.00 -27.50 -0.56% 4,921.50 4,934.00 4,864.50 2,264,557
Sep 27 2019 4,917.50 14.50 0.3% 4,914.50 4,970.00 4,892.00 1,859,072
Sep 26 2019 4,903.00 41.50 0.85% 4,838.00 4,936.00 4,818.00 5,535,161
Sep 25 2019 4,861.50 -43.00 -0.88% 4,894.00 4,917.00 4,843.50 1,883,085
Sep 24 2019 4,904.50 37.00 0.76% 4,858.50 4,913.50 4,838.00 1,622,394
Sep 23 2019 4,867.50 72.50 1.51% 4,810.00 4,890.50 4,810.00 4,679,353
Sep 20 2019 4,795.00 -125.00 -2.54% 4,910.00 4,910.00 4,795.00 5,778,783
Sep 19 2019 4,920.00 -9.00 -0.18% 4,903.50 4,945.00 4,903.50 2,521,658
Sep 18 2019 4,929.00 -8.50 -0.17% 4,928.00 4,949.00 4,905.00 1,589,951
Sep 17 2019 4,937.50 88.00 1.81% 4,833.50 4,939.00 4,820.00 2,155,571
Sep 16 2019 4,849.50 -61.00 -1.24% 4,869.00 4,913.50 4,849.50 1,970,863
Sep 13 2019 4,910.50 -92.50 -1.85% 4,972.00 4,983.00 4,890.50 2,220,613
Sep 12 2019 5,003.00 40.50 0.82% 4,992.00 5,030.00 4,940.50 2,335,906
Sep 11 2019 4,962.50 9.00 0.18% 4,964.50 4,965.00 4,908.00 2,614,861
Sep 10 2019 4,953.50 -109.50 -2.16% 5,037.00 5,074.00 4,938.00 4,612,585
Sep 09 2019 5,063.00 -127.00 -2.45% 5,213.00 5,219.00 5,063.00 2,404,933
Sep 06 2019 5,190.00 11.00 0.21% 5,182.00 5,224.00 5,161.00 2,331,774
Sep 05 2019 5,179.00 -128.00 -2.41% 5,317.00 5,324.00 5,171.00 2,927,853
Sep 04 2019 5,307.00 -17.00 -0.32% 5,333.00 5,333.00 5,262.00 1,700,330
Sep 03 2019 5,324.00 40.00 0.76% 5,289.00 5,330.00 5,264.00 3,013,660
Sep 02 2019 5,284.00 0.00 +0.00% 5,228.00 5,308.50 5,205.50 0.00
Sep 02 2019 5,284.00 13.00 0.25% 5,228.00 5,308.50 5,205.50 1,800,862
Sep 02 2019 5,271.00 75.00 1.44% 5,228.00 5,308.50 5,205.50 1,799,524
Aug 30 2019 5,196.00 46.00 0.89% 5,166.00 5,234.00 5,157.00 2,205,422
Aug 29 2019 5,150.00 14.00 0.27% 5,124.00 5,224.00 5,093.00 2,007,900
Aug 28 2019 5,136.00 41.00 0.8% 5,094.00 5,144.00 5,060.00 2,129,226
Aug 27 2019 5,095.00 85.00 1.7% 5,030.00 5,095.00 4,991.50 2,948,002
Aug 26 2019 5,010.00 0.00 +0.00% 5,046.00 5,075.00 5,010.00 0.00
Aug 23 2019 5,010.00 -15.00 -0.3% 5,046.00 5,075.00 5,010.00 1,150,208
Aug 22 2019 5,025.00 -92.00 -1.8% 5,098.00 5,126.00 5,011.00 2,097,192
Aug 21 2019 5,117.00 47.00 0.93% 5,071.00 5,121.00 5,067.00 1,994,303
Aug 20 2019 5,070.00 -21.00 -0.41% 5,110.00 5,167.00 5,067.00 1,451,203
Aug 19 2019 5,091.00 80.00 1.6% 5,054.00 5,100.00 5,021.00 1,678,154
Aug 16 2019 5,011.00 34.50 0.69% 5,000.00 5,015.00 4,950.00 1,573,577
Aug 15 2019 4,976.50 9.50 0.19% 4,941.00 5,001.00 4,935.00 2,069,669
Aug 14 2019 4,967.00 60.00 1.22% 4,927.50 4,974.50 4,911.50 2,276,248
Aug 13 2019 4,907.00 -20.50 -0.42% 4,932.00 4,940.00 4,870.00 2,371,945
Aug 12 2019 4,927.50 53.00 1.09% 4,906.50 4,937.00 4,878.00 1,402,013
Aug 09 2019 4,874.50 7.50 0.15% 4,866.50 4,911.00 4,848.50 2,608,028
Aug 08 2019 4,867.00 4.00 0.08% 4,844.50 4,867.00 4,811.00 3,574,753
Aug 07 2019 4,863.00 37.00 0.77% 4,820.00 4,873.00 4,796.50 2,346,238
Aug 06 2019 4,826.00 -42.00 -0.86% 4,849.00 4,907.00 4,819.50 1,934,491
Aug 05 2019 4,868.00 -71.50 -1.45% 4,900.00 4,952.00 4,855.00 1,861,251
Aug 02 2019 4,939.50 -67.50 -1.35% 5,036.00 5,042.00 4,920.50 2,715,147
Aug 01 2019 5,007.00 51.50 1.04% 4,950.00 5,039.00 4,920.00 1,900,050
Jul 31 2019 4,955.50 -83.50 -1.66% 5,005.00 5,008.00 4,939.50 2,367,318
Jul 30 2019 5,039.00 26.00 0.52% 5,025.00 5,070.00 5,013.00 2,028,272
Jul 29 2019 5,013.00 114.00 2.33% 4,924.50 5,039.00 4,898.50 2,365,351
Jul 26 2019 4,899.00 3.00 0.06% 4,918.50 4,928.00 4,854.00 2,396,814
Jul 25 2019 4,896.00 -102.00 -2.04% 5,000.00 5,020.00 4,862.50 2,991,920
Your Recent History
LSE
ULVR
Unilever
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20191023 10:23:40