|
 UNILEVER - [Ticker: ULVR.L] |     | | Last Trade | 4,240.50 | Last Trade Time | 2018-12-05 - 00:00:00 | | Variation | --54.50 (+0.99%) | Open | 4,277.50 | | High | 4,294.00 | Low | 4,226.00 | | Volume | 2,657,540 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 4,000.00 x 7,700 - 4,300.00 x 40,000 | | Former Close | 4,295.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | ULVR.L quotes from 2000-01-01 to 2024-04-28 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-01-01 | 0 | 2,918.52 | 2,918.52 | 2,918.52 | 2,918.52 | 00:00:00 | | 2003-01-02 | 1,159,300 | 2,923.46 | 2,987.65 | 2,911.11 | 2,987.65 | 00:00:00 | | 2003-01-03 | 785,900 | 2,977.78 | 2,992.59 | 2,916.05 | 2,945.68 | 00:00:00 | | 2003-01-06 | 781,700 | 2,948.15 | 2,962.96 | 2,911.11 | 2,930.86 | 00:00:00 | | 2003-01-07 | 734,900 | 2,923.46 | 2,933.33 | 2,893.83 | 2,923.46 | 00:00:00 | | 2003-01-08 | 926,000 | 2,913.58 | 2,953.09 | 2,906.17 | 2,928.40 | 00:00:00 | | 2003-01-09 | 768,200 | 2,916.05 | 2,950.62 | 2,898.77 | 2,938.27 | 00:00:00 | | 2003-01-10 | 715,400 | 2,923.46 | 2,938.27 | 2,891.36 | 2,925.93 | 00:00:00 | | 2003-01-13 | 904,100 | 2,935.80 | 2,962.96 | 2,923.46 | 2,938.27 | 00:00:00 | | 2003-01-14 | 818,600 | 2,938.27 | 2,960.49 | 2,901.23 | 2,923.46 | 00:00:00 | | 2003-01-15 | 1,258,700 | 2,923.46 | 2,945.68 | 2,854.32 | 2,854.32 | 00:00:00 | | 2003-01-16 | 1,031,700 | 2,859.26 | 2,879.01 | 2,822.22 | 2,851.85 | 00:00:00 | | 2003-01-17 | 2,163,300 | 2,846.91 | 2,856.79 | 2,790.12 | 2,790.12 | 00:00:00 | | 2003-01-20 | 991,600 | 2,795.06 | 2,812.35 | 2,748.15 | 2,765.43 | 00:00:00 | | 2003-01-21 | 1,660,000 | 2,785.19 | 2,785.19 | 2,716.05 | 2,733.33 | 00:00:00 | | 2003-01-22 | 1,422,000 | 2,733.33 | 2,743.21 | 2,671.60 | 2,679.01 | 00:00:00 | | 2003-01-23 | 1,470,700 | 2,691.36 | 2,691.36 | 2,595.06 | 2,595.06 | 00:00:00 | | 2003-01-24 | 3,380,300 | 2,614.81 | 2,713.58 | 2,572.84 | 2,637.04 | 00:00:00 | | 2003-01-27 | 2,976,700 | 2,651.85 | 2,679.01 | 2,592.59 | 2,614.81 | 00:00:00 | | 2003-01-28 | 1,965,100 | 2,632.10 | 2,674.07 | 2,607.41 | 2,637.04 | 00:00:00 | | 2003-01-29 | 1,538,900 | 2,632.10 | 2,632.10 | 2,533.33 | 2,548.15 | 00:00:00 | | 2003-01-30 | 1,725,500 | 2,562.96 | 2,617.28 | 2,562.96 | 2,612.35 | 00:00:00 | | 2003-01-31 | 1,827,200 | 2,565.43 | 2,641.98 | 2,533.33 | 2,612.35 | 00:00:00 | | 2003-02-03 | 1,473,700 | 2,644.44 | 2,659.26 | 2,597.53 | 2,634.57 | 00:00:00 | | 2003-02-04 | 1,366,100 | 2,607.41 | 2,622.22 | 2,535.80 | 2,538.27 | 00:00:00 | | 2003-02-05 | 1,027,800 | 2,562.96 | 2,602.47 | 2,533.33 | 2,602.47 | 00:00:00 | | 2003-02-06 | 1,930,800 | 2,572.84 | 2,587.65 | 2,503.70 | 2,543.21 | 00:00:00 | | 2003-02-07 | 1,210,300 | 2,548.15 | 2,555.56 | 2,496.30 | 2,525.93 | 00:00:00 | | 2003-02-10 | 1,087,500 | 2,528.40 | 2,530.86 | 2,481.48 | 2,491.36 | 00:00:00 | | 2003-02-11 | 1,150,200 | 2,488.89 | 2,558.02 | 2,488.89 | 2,550.62 | 00:00:00 | | 2003-02-12 | 1,326,400 | 2,538.27 | 2,540.74 | 2,498.77 | 2,520.99 | 00:00:00 | | 2003-02-13 | 3,985,700 | 2,520.99 | 2,637.04 | 2,498.77 | 2,572.84 | 00:00:00 | | 2003-02-14 | 2,125,000 | 2,597.53 | 2,716.05 | 2,597.53 | 2,659.26 | 00:00:00 | | 2003-02-17 | 1,013,600 | 2,696.30 | 2,733.33 | 2,666.67 | 2,733.33 | 00:00:00 | | 2003-02-18 | 1,292,400 | 2,730.86 | 2,780.25 | 2,706.17 | 2,750.62 | 00:00:00 | | 2003-02-19 | 1,839,400 | 2,735.80 | 2,735.80 | 2,676.54 | 2,681.48 | 00:00:00 | | 2003-02-20 | 1,001,300 | 2,691.36 | 2,723.46 | 2,666.67 | 2,691.36 | 00:00:00 | | 2003-02-21 | 1,389,800 | 2,674.07 | 2,760.49 | 2,674.07 | 2,753.09 | 00:00:00 | | 2003-02-24 | 1,307,900 | 2,730.86 | 2,795.06 | 2,730.86 | 2,735.80 | 00:00:00 | | 2003-02-25 | 1,531,400 | 2,713.58 | 2,728.40 | 2,656.79 | 2,698.77 | 00:00:00 | | 2003-02-26 | 1,778,000 | 2,716.05 | 2,738.27 | 2,679.01 | 2,723.46 | 00:00:00 | | 2003-02-27 | 1,889,100 | 2,723.46 | 2,753.09 | 2,679.01 | 2,725.93 | 00:00:00 | | 2003-02-28 | 1,077,400 | 2,725.93 | 2,795.06 | 2,701.23 | 2,795.06 | 00:00:00 | | 2003-03-03 | 1,135,300 | 2,775.31 | 2,814.81 | 2,740.74 | 2,760.49 | 00:00:00 | | 2003-03-04 | 855,100 | 2,780.25 | 2,824.69 | 2,750.62 | 2,770.37 | 00:00:00 | | 2003-03-05 | 1,059,100 | 2,785.19 | 2,785.19 | 2,740.74 | 2,740.74 | 00:00:00 | | 2003-03-06 | 1,250,900 | 2,753.09 | 2,765.43 | 2,716.05 | 2,738.27 | 00:00:00 | | 2003-03-07 | 2,725,100 | 2,718.52 | 2,725.93 | 2,592.59 | 2,646.91 | 00:00:00 | | 2003-03-10 | 1,812,700 | 2,656.79 | 2,666.67 | 2,585.19 | 2,607.41 | 00:00:00 | | 2003-03-11 | 1,747,000 | 2,602.47 | 2,622.22 | 2,572.84 | 2,622.22 | 00:00:00 | | 2003-03-12 | 2,585,000 | 2,622.22 | 2,629.63 | 2,483.95 | 2,498.77 | 00:00:00 | | 2003-03-13 | 1,856,400 | 2,525.93 | 2,656.79 | 2,516.05 | 2,654.32 | 00:00:00 | | 2003-03-14 | 2,175,000 | 2,666.67 | 2,716.05 | 2,595.06 | 2,708.64 | 00:00:00 | | 2003-03-17 | 1,560,500 | 2,664.20 | 2,827.16 | 2,629.63 | 2,804.94 | 00:00:00 | | 2003-03-18 | 2,103,400 | 2,814.81 | 2,888.89 | 2,802.47 | 2,829.63 | 00:00:00 | | 2003-03-19 | 2,100,700 | 2,824.69 | 2,901.23 | 2,795.06 | 2,854.32 | 00:00:00 | | 2003-03-20 | 1,264,300 | 2,844.44 | 2,893.83 | 2,829.63 | 2,876.54 | 00:00:00 | | 2003-03-21 | 1,414,300 | 2,888.89 | 2,958.02 | 2,888.89 | 2,958.02 | 00:00:00 | | 2003-03-24 | 2,369,700 | 2,948.15 | 2,948.15 | 2,762.96 | 2,780.25 | 00:00:00 | | 2003-03-25 | 1,284,600 | 2,762.96 | 2,903.70 | 2,735.80 | 2,888.89 | 00:00:00 | | 2003-03-26 | 1,905,000 | 2,888.89 | 2,948.15 | 2,839.51 | 2,933.33 | 00:00:00 | | 2003-03-27 | 1,354,000 | 2,913.58 | 2,935.80 | 2,896.30 | 2,918.52 | 00:00:00 | | 2003-03-28 | 1,398,600 | 2,925.93 | 2,960.49 | 2,923.46 | 2,943.21 | 00:00:00 | | 2003-03-31 | 1,766,400 | 2,913.58 | 2,918.52 | 2,874.07 | 2,893.83 | 00:00:00 | | 2003-04-01 | 1,665,000 | 2,913.58 | 2,960.49 | 2,891.36 | 2,960.49 | 00:00:00 | | 2003-04-02 | 2,599,500 | 2,938.27 | 3,012.35 | 2,938.27 | 2,995.06 | 00:00:00 | | 2003-04-03 | 2,358,200 | 2,987.65 | 3,012.35 | 2,920.99 | 2,933.33 | 00:00:00 | | 2003-04-04 | 2,385,600 | 2,918.52 | 3,000.00 | 2,918.52 | 2,987.65 | 00:00:00 | | 2003-04-07 | 1,752,600 | 3,007.41 | 3,086.42 | 3,007.41 | 3,041.98 | 00:00:00 | | 2003-04-08 | 1,555,000 | 3,002.47 | 3,071.60 | 3,002.47 | 3,041.98 | 00:00:00 | | 2003-04-09 | 1,646,200 | 3,037.04 | 3,091.36 | 3,022.22 | 3,059.26 | 00:00:00 | | 2003-04-10 | 1,171,100 | 3,037.04 | 3,064.20 | 3,017.28 | 3,024.69 | 00:00:00 | | 2003-04-11 | 945,300 | 3,034.57 | 3,071.60 | 3,029.63 | 3,032.10 | 00:00:00 | | 2003-04-14 | 870,700 | 3,037.04 | 3,071.60 | 2,997.53 | 3,056.79 | 00:00:00 | | 2003-04-15 | 1,175,700 | 3,076.54 | 3,106.17 | 3,071.60 | 3,101.23 | 00:00:00 | | 2003-04-16 | 1,481,100 | 3,123.46 | 3,143.21 | 3,041.98 | 3,051.85 | 00:00:00 | | 2003-04-17 | 1,197,600 | 3,049.38 | 3,088.89 | 3,027.16 | 3,088.89 | 00:00:00 | | 2003-04-18 | 0 | 3,088.89 | 3,088.89 | 3,088.89 | 3,088.89 | 00:00:00 | | 2003-04-21 | 0 | 3,088.89 | 3,088.89 | 3,088.89 | 3,088.89 | 00:00:00 | | 2003-04-22 | 1,154,600 | 3,111.11 | 3,111.11 | 3,034.57 | 3,064.20 | 00:00:00 | | 2003-04-23 | 1,922,600 | 3,081.48 | 3,106.17 | 2,977.78 | 3,017.28 | 00:00:00 | | 2003-04-24 | 1,181,100 | 3,000.00 | 3,059.26 | 2,943.21 | 2,948.15 | 00:00:00 | | 2003-04-25 | 889,300 | 2,962.96 | 2,992.59 | 2,955.56 | 2,975.31 | 00:00:00 | | 2003-04-28 | 816,400 | 2,958.02 | 3,037.04 | 2,958.02 | 3,037.04 | 00:00:00 | | 2003-04-29 | 1,187,000 | 3,054.32 | 3,054.32 | 2,962.96 | 2,982.72 | 00:00:00 | | 2003-04-30 | 1,483,100 | 2,992.59 | 3,074.07 | 2,975.31 | 3,037.04 | 00:00:00 | | 2003-05-01 | 729,000 | 3,037.04 | 3,046.91 | 2,977.78 | 2,997.53 | 00:00:00 | | 2003-05-02 | 7,841,900 | 2,780.25 | 2,849.38 | 2,728.40 | 2,743.21 | 00:00:00 | | 2003-05-05 | 0 | 2,743.21 | 2,743.21 | 2,743.21 | 2,743.21 | 00:00:00 | | 2003-05-06 | 3,168,000 | 2,785.19 | 2,866.67 | 2,782.72 | 2,834.57 | 00:00:00 | | 2003-05-07 | 2,155,500 | 2,839.51 | 2,869.14 | 2,809.88 | 2,834.57 | 00:00:00 | | 2003-05-08 | 1,724,200 | 2,817.28 | 2,869.14 | 2,817.28 | 2,856.79 | 00:00:00 | | 2003-05-09 | 1,196,700 | 2,874.07 | 2,874.07 | 2,832.10 | 2,849.38 | 00:00:00 | | 2003-05-12 | 1,513,300 | 2,869.14 | 2,903.70 | 2,859.26 | 2,896.30 | 00:00:00 | | 2003-05-13 | 1,459,600 | 2,888.89 | 2,901.23 | 2,874.07 | 2,886.42 | 00:00:00 | | 2003-05-14 | 1,869,300 | 2,829.63 | 2,844.44 | 2,767.90 | 2,780.25 | 00:00:00 | | 2003-05-15 | 1,314,900 | 2,800.00 | 2,800.00 | 2,725.93 | 2,725.93 | 00:00:00 | | 2003-05-16 | 3,206,400 | 2,713.58 | 2,745.68 | 2,674.07 | 2,679.01 | 00:00:00 | | 2003-05-19 | 2,353,600 | 2,701.23 | 2,735.80 | 2,671.60 | 2,716.05 | 00:00:00 | | 2003-05-20 | 1,920,000 | 2,711.11 | 2,780.25 | 2,693.83 | 2,775.31 | 00:00:00 | | 2003-05-21 | 1,211,500 | 2,760.49 | 2,787.65 | 2,725.93 | 2,770.37 | 00:00:00 | | 2003-05-22 | 1,551,500 | 2,780.25 | 2,780.25 | 2,708.64 | 2,711.11 | 00:00:00 | | 2003-05-23 | 1,356,300 | 2,728.40 | 2,748.15 | 2,703.70 | 2,723.46 | 00:00:00 | | 2003-05-26 | 0 | 2,723.46 | 2,723.46 | 2,723.46 | 2,723.46 | 00:00:00 | | 2003-05-27 | 1,262,900 | 2,725.93 | 2,772.84 | 2,720.99 | 2,762.96 | 00:00:00 | | 2003-05-28 | 1,086,500 | 2,775.31 | 2,790.12 | 2,745.68 | 2,772.84 | 00:00:00 | | 2003-05-29 | 936,400 | 2,770.37 | 2,792.59 | 2,733.33 | 2,750.62 | 00:00:00 | | 2003-05-30 | 1,856,700 | 2,733.33 | 2,740.74 | 2,686.42 | 2,686.42 | 00:00:00 | | 2003-06-02 | 1,497,300 | 2,713.58 | 2,767.90 | 2,713.58 | 2,765.43 | 00:00:00 | | 2003-06-03 | 1,327,100 | 2,753.09 | 2,775.31 | 2,728.40 | 2,733.33 | 00:00:00 | | 2003-06-04 | 1,321,500 | 2,738.27 | 2,777.78 | 2,738.27 | 2,765.43 | 00:00:00 | | 2003-06-05 | 1,088,600 | 2,770.37 | 2,787.65 | 2,740.74 | 2,760.49 | 00:00:00 | | 2003-06-06 | 1,338,200 | 2,765.43 | 2,782.72 | 2,750.62 | 2,767.90 | 00:00:00 | | 2003-06-09 | 1,852,500 | 2,755.56 | 2,775.31 | 2,713.58 | 2,745.68 | 00:00:00 | | 2003-06-10 | 1,472,300 | 2,745.68 | 2,750.62 | 2,679.01 | 2,701.23 | 00:00:00 | | 2003-06-11 | 1,459,800 | 2,711.11 | 2,772.84 | 2,701.23 | 2,767.90 | 00:00:00 | | 2003-06-12 | 1,751,500 | 2,767.90 | 2,812.35 | 2,720.99 | 2,730.86 | 00:00:00 | | 2003-06-13 | 1,129,100 | 2,738.27 | 2,745.68 | 2,698.77 | 2,701.23 | 00:00:00 | | 2003-06-16 | 1,605,700 | 2,711.11 | 2,738.27 | 2,701.23 | 2,708.64 | 00:00:00 | | 2003-06-17 | 2,332,600 | 2,733.33 | 2,750.62 | 2,669.14 | 2,681.48 | 00:00:00 | | 2003-06-18 | 2,364,200 | 2,706.17 | 2,720.99 | 2,649.38 | 2,716.05 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
