Unilever Historical Data - ULVR

ULVR Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 16 2020 4,354.00 2.00 0.05% 4,347.50 4,366.50 4,317.50 2,384,163
Jan 15 2020 4,352.00 32.50 0.75% 4,327.00 4,366.00 4,318.00 2,556,674
Jan 14 2020 4,319.50 -23.50 -0.54% 4,348.00 4,357.50 4,310.00 2,028,628
Jan 13 2020 4,343.00 38.50 0.89% 4,331.50 4,347.50 4,310.50 2,468,433
Jan 10 2020 4,304.50 23.50 0.55% 4,299.50 4,323.50 4,268.50 4,031,643
Jan 09 2020 4,281.00 41.00 0.97% 4,264.50 4,299.50 4,255.00 1,783,072
Jan 08 2020 4,240.00 -47.50 -1.11% 4,240.00 4,263.50 4,215.00 2,127,228
Jan 07 2020 4,287.50 -37.00 -0.86% 4,325.00 4,345.50 4,279.50 2,251,976
Jan 06 2020 4,324.50 -32.50 -0.75% 4,332.50 4,343.50 4,295.00 1,464,282
Jan 03 2020 4,357.00 10.00 0.23% 4,314.00 4,360.00 4,307.50 1,509,594
Jan 02 2020 4,347.00 -3.50 -0.08% 4,349.00 4,361.00 4,334.50 1,487,250
Jan 01 2020 4,350.50 0.00 +0.00% 4,367.00 4,406.50 4,337.00 0.00
Dec 31 2019 4,350.50 0.00 +0.00% 4,367.00 4,406.50 4,337.00 0.00
Dec 31 2019 4,350.50 -22.50 -0.51% 4,367.00 4,406.50 4,337.00 510,616
Dec 30 2019 4,373.00 -43.00 -0.97% 4,426.00 4,426.00 4,372.50 1,044,287
Dec 27 2019 4,416.00 26.50 0.6% 4,395.50 4,429.00 4,372.50 1,087,887
Dec 26 2019 4,389.50 0.00 +0.00% 4,409.00 4,409.00 4,382.00 0.00
Dec 25 2019 4,389.50 0.00 +0.00% 4,409.00 4,409.00 4,382.00 0.00
Dec 24 2019 4,389.50 0.00 +0.00% 4,409.00 4,409.00 4,382.00 0.00
Dec 24 2019 4,389.50 -39.50 -0.89% 4,409.00 4,409.00 4,382.00 566,359
Dec 23 2019 4,429.00 62.00 1.42% 4,382.00 4,466.50 4,357.50 2,540,073
Dec 20 2019 4,367.00 31.00 0.71% 4,351.50 4,378.50 4,333.50 4,887,448
Dec 19 2019 4,336.00 57.50 1.34% 4,281.00 4,337.00 4,260.00 10,860,110
Dec 18 2019 4,278.50 -20.50 -0.48% 4,260.50 4,333.00 4,260.50 3,103,656
Dec 17 2019 4,299.00 -331.50 -7.16% 4,412.00 4,456.50 4,290.00 6,539,606
Dec 16 2019 4,630.50 85.50 1.88% 4,557.50 4,652.00 4,546.00 2,143,454
Dec 13 2019 4,545.00 15.50 0.34% 4,444.00 4,557.00 4,414.50 2,607,276
Dec 12 2019 4,529.50 5.00 0.11% 4,517.50 4,555.00 4,505.00 2,016,824
Dec 11 2019 4,524.50 -24.00 -0.53% 4,552.00 4,574.00 4,500.50 2,061,285
Dec 10 2019 4,548.50 4.00 0.09% 4,563.50 4,574.50 4,480.00 1,681,656
Dec 09 2019 4,544.50 -6.50 -0.14% 4,539.50 4,566.00 4,510.50 1,279,706
Dec 06 2019 4,551.00 76.00 1.7% 4,497.00 4,552.50 4,462.50 1,480,989
Dec 05 2019 4,475.00 -45.50 -1.01% 4,528.00 4,528.00 4,469.00 1,435,557
Dec 04 2019 4,520.50 -4.00 -0.09% 4,517.50 4,534.50 4,495.00 1,865,340
Dec 03 2019 4,524.50 -17.50 -0.39% 4,561.50 4,566.00 4,508.50 3,077,773
Dec 02 2019 4,542.00 -36.00 -0.79% 4,604.50 4,622.50 4,529.50 2,121,519
Nov 29 2019 4,578.00 6.50 0.14% 4,555.50 4,607.50 4,550.50 1,435,532
Nov 28 2019 4,571.50 9.00 0.2% 4,553.00 4,581.50 4,533.50 551,150
Nov 27 2019 4,562.50 2.00 0.04% 4,580.00 4,600.00 4,546.50 1,177,480
Nov 26 2019 4,560.50 42.00 0.93% 4,542.00 4,585.50 4,497.00 3,157,457
Nov 25 2019 4,518.50 2.00 0.04% 4,509.00 4,521.00 4,478.00 1,856,251
Nov 22 2019 4,516.50 21.50 0.48% 4,486.00 4,529.00 4,472.50 1,802,192
Nov 21 2019 4,495.00 -31.50 -0.7% 4,528.00 4,528.00 4,475.50 1,647,682
Nov 20 2019 4,526.50 -31.00 -0.68% 4,562.00 4,576.50 4,510.50 1,442,075
Nov 19 2019 4,557.50 -9.50 -0.21% 4,557.00 4,587.00 4,545.00 1,271,037
Nov 18 2019 4,567.00 -1.00 -0.02% 4,562.50 4,581.00 4,510.50 2,076,660
Nov 15 2019 4,568.00 -35.00 -0.76% 4,589.50 4,611.50 4,535.50 2,486,112
Nov 14 2019 4,603.00 -22.50 -0.49% 4,643.00 4,677.50 4,569.50 2,037,106
Nov 13 2019 4,625.50 28.50 0.62% 4,594.00 4,643.50 4,594.00 1,673,959
Nov 12 2019 4,597.00 -16.00 -0.35% 4,632.50 4,640.00 4,591.50 1,685,292
Nov 11 2019 4,613.00 -62.00 -1.33% 4,675.00 4,696.50 4,583.50 2,037,268
Nov 08 2019 4,675.00 20.50 0.44% 4,654.00 4,702.50 4,647.50 1,361,638
Nov 07 2019 4,654.50 -35.00 -0.75% 4,702.00 4,703.50 4,629.00 4,622,183
Nov 06 2019 4,689.50 84.00 1.82% 4,606.50 4,701.50 4,577.00 1,701,485
Nov 05 2019 4,605.50 10.50 0.23% 4,584.00 4,615.50 4,558.50 1,609,042
Nov 04 2019 4,595.00 -17.00 -0.37% 4,621.00 4,626.00 4,578.50 1,618,842
Nov 01 2019 4,612.00 -10.50 -0.23% 4,633.00 4,664.50 4,602.50 1,677,941
Oct 31 2019 4,622.50 -29.50 -0.63% 4,628.00 4,666.00 4,604.50 1,894,638
Oct 30 2019 4,652.00 56.50 1.23% 4,600.50 4,670.00 4,567.50 1,759,346
Oct 29 2019 4,595.50 38.00 0.83% 4,578.00 4,598.00 4,533.00 1,900,336
Oct 28 2019 4,557.50 -74.00 -1.6% 4,611.50 4,611.50 4,557.50 1,650,643
Oct 25 2019 4,631.50 0.00 +0.00% 4,618.00 4,632.00 4,593.50 0.00
Oct 25 2019 4,631.50 0.00 0.0% 4,618.00 4,632.00 4,593.50 1,703,531
Oct 24 2019 4,631.50 66.00 1.45% 4,560.50 4,631.50 4,552.50 2,337,014
Oct 23 2019 4,565.50 -20.00 -0.44% 4,588.00 4,611.50 4,551.00 1,690,369
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
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:20200117 20:00:31