- Share Prices
Unilever PLC (ULVR)
3,846.00p+44.00 (+1.16%)06 Jul 2022, 08:08
Unilever PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Jul 5, 2022 | 3798.50p | 3814.00p | 3777.18p | 3802.00p | 6,010,425 |
Jul 4, 2022 | 3802.00p | 3816.50p | 3792.12p | 3802.50p | 1,869,770 |
Jul 1, 2022 | 3730.00p | 3810.00p | 3718.50p | 3800.00p | 3,864,023 |
Jun 30, 2022 | 3708.50p | 3727.00p | 3686.00p | 3721.00p | 6,212,213 |
Jun 29, 2022 | 3721.00p | 3766.50p | 3702.50p | 3758.50p | 3,295,541 |
Jun 28, 2022 | 3758.00p | 3769.50p | 3717.50p | 3742.00p | 2,920,025 |
Jun 27, 2022 | 3766.00p | 3769.50p | 3710.00p | 3734.00p | 10,032,722 |
Jun 24, 2022 | 3643.50p | 3754.50p | 3636.00p | 3737.00p | 4,603,088 |
Jun 23, 2022 | 3590.00p | 3636.00p | 3577.50p | 3626.50p | 7,060,356 |
Jun 22, 2022 | 3620.00p | 3642.00p | 3578.50p | 3609.50p | 4,859,537 |
Jun 21, 2022 | 3596.00p | 3615.50p | 3580.00p | 3603.50p | 3,116,333 |
Jun 20, 2022 | 3593.00p | 3606.00p | 3576.00p | 3601.00p | 2,774,718 |
Jun 17, 2022 | 3557.00p | 3614.50p | 3546.00p | 3593.00p | 13,166,825 |
Jun 16, 2022 | 3603.00p | 3624.50p | 3531.50p | 3553.50p | 13,805,667 |
Jun 15, 2022 | 3659.50p | 3694.72p | 3614.00p | 3627.00p | 5,079,203 |
Jun 14, 2022 | 3637.50p | 3651.68p | 3601.50p | 3609.50p | 5,997,886 |
Jun 13, 2022 | 3630.50p | 3662.50p | 3597.34p | 3628.50p | 5,851,700 |
Jun 10, 2022 | 3623.00p | 3644.50p | 3586.50p | 3639.50p | 3,194,734 |
Jun 9, 2022 | 3666.50p | 3703.00p | 3621.00p | 3638.00p | 8,550,693 |
Jun 8, 2022 | 3719.50p | 3719.50p | 3655.72p | 3677.50p | 7,822,539 |
Jun 7, 2022 | 3718.00p | 3725.00p | 3683.00p | 3696.00p | 3,596,230 |
Jun 6, 2022 | 3729.00p | 3742.00p | 3705.00p | 3718.00p | 3,682,917 |
Jun 1, 2022 | 3832.00p | 3832.00p | 3694.50p | 3705.00p | 7,073,513 |
May 31, 2022 | 3735.00p | 3825.00p | 3679.50p | 3825.00p | 21,576,197 |
May 30, 2022 | 3491.50p | 3516.26p | 3471.00p | 3495.50p | 3,996,148 |
May 27, 2022 | 3498.00p | 3510.00p | 3469.50p | 3475.50p | 4,131,987 |
May 26, 2022 | 3499.00p | 3527.50p | 3476.00p | 3488.00p | 3,501,802 |
May 25, 2022 | 3549.00p | 3549.00p | 3492.97p | 3493.00p | 4,088,866 |
May 24, 2022 | 3536.00p | 3564.50p | 3516.19p | 3541.00p | 3,648,943 |
May 23, 2022 | 3531.00p | 3539.50p | 3492.50p | 3539.00p | 7,956,711 |
May 20, 2022 | 3455.50p | 3522.00p | 3455.50p | 3516.50p | 6,180,255 |
May 19, 2022 | 3558.50p | 3566.00p | 3407.50p | 3451.50p | 9,289,899 |
May 18, 2022 | 3672.00p | 3697.00p | 3626.00p | 3626.00p | 21,829,274 |
May 17, 2022 | 3674.00p | 3706.50p | 3640.00p | 3666.00p | 4,923,190 |
May 16, 2022 | 3699.50p | 3732.50p | 3653.50p | 3732.50p | 7,357,147 |
May 13, 2022 | 3710.50p | 3760.00p | 3702.50p | 3747.00p | 7,434,486 |
May 12, 2022 | 3657.50p | 3738.50p | 3640.00p | 3688.50p | 9,527,707 |
May 11, 2022 | 3695.00p | 3702.00p | 3652.50p | 3690.50p | 4,643,228 |
May 10, 2022 | 3664.00p | 3749.50p | 3652.50p | 3700.50p | 7,261,296 |
May 9, 2022 | 3599.50p | 3642.00p | 3576.00p | 3636.00p | 7,636,750 |
May 6, 2022 | 3635.00p | 3644.50p | 3585.00p | 3597.00p | 9,454,268 |
May 5, 2022 | 3650.50p | 3671.00p | 3611.50p | 3630.00p | 7,329,528 |
May 4, 2022 | 3631.50p | 3661.00p | 3611.00p | 3622.00p | 2,765,005 |
May 3, 2022 | 3658.50p | 3674.00p | 3602.50p | 3658.50p | 8,937,092 |
Apr 29, 2022 | 3681.50p | 3740.50p | 3671.50p | 3719.00p | 5,589,004 |
Apr 28, 2022 | 3631.00p | 3682.50p | 3564.00p | 3675.00p | 6,184,294 |
Apr 27, 2022 | 3637.00p | 3637.00p | 3552.50p | 3577.50p | 6,407,689 |
Apr 26, 2022 | 3640.00p | 3674.50p | 3623.00p | 3642.00p | 6,590,549 |
Apr 25, 2022 | 3513.50p | 3629.00p | 3498.50p | 3606.50p | 4,834,026 |
Apr 22, 2022 | 3502.00p | 3566.00p | 3495.61p | 3541.00p | 3,372,145 |