|
 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 2024-05-13 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-08-08 | 9,924,200 | 1,565.00 | 1,570.00 | 1,549.00 | 1,553.00 | 00:00:00 | | 2007-08-09 | 17,712,100 | 1,545.00 | 1,548.00 | 1,473.00 | 1,500.00 | 00:00:00 | | 2007-08-10 | 14,227,200 | 1,476.00 | 1,482.00 | 1,449.00 | 1,467.00 | 00:00:00 | | 2007-08-13 | 7,488,500 | 1,484.00 | 1,511.00 | 1,479.00 | 1,509.00 | 00:00:00 | | 2007-08-14 | 8,018,600 | 1,499.00 | 1,515.00 | 1,477.00 | 1,485.00 | 00:00:00 | | 2007-08-15 | 10,480,000 | 1,477.00 | 1,519.00 | 1,471.00 | 1,511.00 | 00:00:00 | | 2007-08-16 | 18,743,900 | 1,485.00 | 1,498.00 | 1,469.00 | 1,479.00 | 00:00:00 | | 2007-08-17 | 17,957,300 | 1,494.00 | 1,526.00 | 1,471.00 | 1,523.00 | 00:00:00 | | 2007-08-20 | 5,021,900 | 1,518.00 | 1,535.00 | 1,509.00 | 1,519.00 | 00:00:00 | | 2007-08-21 | 5,534,100 | 1,527.00 | 1,529.00 | 1,499.00 | 1,507.00 | 00:00:00 | | 2007-08-22 | 5,758,000 | 1,518.00 | 1,546.00 | 1,512.00 | 1,541.00 | 00:00:00 | | 2007-08-23 | 4,811,300 | 1,551.00 | 1,560.00 | 1,532.00 | 1,532.00 | 00:00:00 | | 2007-08-24 | 7,377,600 | 1,535.00 | 1,544.00 | 1,521.00 | 1,531.00 | 00:00:00 | | 2007-08-27 | 0 | 1,531.00 | 1,531.00 | 1,531.00 | 1,531.00 | 00:00:00 | | 2007-08-28 | 3,488,300 | 1,535.00 | 1,541.00 | 1,508.00 | 1,514.00 | 00:00:00 | | 2007-08-29 | 4,840,800 | 1,513.00 | 1,534.00 | 1,494.00 | 1,524.00 | 00:00:00 | | 2007-08-30 | 4,148,800 | 1,529.00 | 1,538.00 | 1,517.00 | 1,538.00 | 00:00:00 | | 2007-08-31 | 4,051,400 | 1,551.00 | 1,563.00 | 1,540.00 | 1,563.00 | 00:00:00 | | 2007-09-03 | 2,730,100 | 1,570.00 | 1,570.00 | 1,554.00 | 1,561.00 | 00:00:00 | | 2007-09-04 | 3,039,400 | 1,559.00 | 1,572.00 | 1,543.00 | 1,572.00 | 00:00:00 | | 2007-09-05 | 8,238,500 | 1,567.00 | 1,571.00 | 1,559.00 | 1,562.00 | 00:00:00 | | 2007-09-06 | 6,684,000 | 1,567.00 | 1,579.00 | 1,546.00 | 1,557.00 | 00:00:00 | | 2007-09-07 | 16,166,800 | 1,551.00 | 1,571.00 | 1,549.00 | 1,558.00 | 00:00:00 | | 2007-09-10 | 3,003,200 | 1,571.00 | 1,573.00 | 1,539.00 | 1,542.00 | 00:00:00 | | 2007-09-11 | 4,528,900 | 1,552.00 | 1,577.00 | 1,547.00 | 1,577.00 | 00:00:00 | | 2007-09-12 | 3,605,600 | 1,577.00 | 1,587.00 | 1,569.00 | 1,583.00 | 00:00:00 | | 2007-09-13 | 4,834,900 | 1,593.00 | 1,617.00 | 1,587.00 | 1,611.00 | 00:00:00 | | 2007-09-14 | 4,034,600 | 1,599.00 | 1,613.00 | 1,594.00 | 1,607.00 | 00:00:00 | | 2007-09-17 | 4,775,800 | 1,600.00 | 1,611.00 | 1,591.00 | 1,592.00 | 00:00:00 | | 2007-09-18 | 10,362,400 | 1,585.00 | 1,606.00 | 1,585.00 | 1,604.00 | 00:00:00 | | 2007-09-19 | 8,533,400 | 1,624.00 | 1,644.00 | 1,615.00 | 1,636.00 | 00:00:00 | | 2007-09-20 | 6,756,300 | 1,635.00 | 1,640.00 | 1,601.00 | 1,610.00 | 00:00:00 | | 2007-09-21 | 6,579,400 | 1,603.00 | 1,627.00 | 1,603.00 | 1,618.00 | 00:00:00 | | 2007-09-24 | 5,568,900 | 1,605.00 | 1,619.00 | 1,590.00 | 1,594.00 | 00:00:00 | | 2007-09-25 | 5,634,800 | 1,593.00 | 1,604.00 | 1,584.00 | 1,584.00 | 00:00:00 | | 2007-09-26 | 3,781,100 | 1,585.00 | 1,596.00 | 1,580.00 | 1,590.00 | 00:00:00 | | 2007-09-27 | 3,836,800 | 1,593.00 | 1,605.00 | 1,587.00 | 1,592.00 | 00:00:00 | | 2007-09-28 | 18,187,200 | 1,598.00 | 1,604.00 | 1,536.00 | 1,545.00 | 00:00:00 | | 2007-10-01 | 7,485,700 | 1,535.00 | 1,568.00 | 1,528.00 | 1,565.00 | 00:00:00 | | 2007-10-02 | 11,917,300 | 1,575.00 | 1,578.00 | 1,536.00 | 1,539.00 | 00:00:00 | | 2007-10-03 | 8,450,500 | 1,545.00 | 1,550.00 | 1,515.00 | 1,537.00 | 00:00:00 | | 2007-10-04 | 8,823,500 | 1,533.00 | 1,542.00 | 1,522.00 | 1,535.00 | 00:00:00 | | 2007-10-05 | 10,159,600 | 1,544.00 | 1,571.00 | 1,524.00 | 1,558.00 | 00:00:00 | | 2007-10-08 | 3,586,800 | 1,563.00 | 1,567.00 | 1,546.00 | 1,548.00 | 00:00:00 | | 2007-10-09 | 3,723,200 | 1,546.00 | 1,570.00 | 1,545.00 | 1,563.00 | 00:00:00 | | 2007-10-10 | 4,832,000 | 1,561.00 | 1,592.00 | 1,547.00 | 1,584.00 | 00:00:00 | | 2007-10-11 | 7,820,000 | 1,587.00 | 1,635.00 | 1,577.00 | 1,622.00 | 00:00:00 | | 2007-10-12 | 4,890,700 | 1,617.00 | 1,617.00 | 1,602.00 | 1,609.00 | 00:00:00 | | 2007-10-15 | 4,530,000 | 1,604.00 | 1,615.00 | 1,581.00 | 1,580.00 | 00:00:00 | | 2007-10-16 | 4,242,800 | 1,583.00 | 1,587.00 | 1,569.00 | 1,578.00 | 00:00:00 | | 2007-10-17 | 12,636,300 | 1,576.00 | 1,617.00 | 1,574.00 | 1,608.00 | 00:00:00 | | 2007-10-18 | 4,840,300 | 1,612.00 | 1,626.00 | 1,606.00 | 1,621.00 | 00:00:00 | | 2007-10-19 | 7,144,400 | 1,613.00 | 1,623.00 | 1,607.00 | 1,617.00 | 00:00:00 | | 2007-10-22 | 3,021,900 | 1,595.00 | 1,618.00 | 1,595.00 | 1,612.00 | 00:00:00 | | 2007-10-23 | 2,786,700 | 1,614.00 | 1,629.00 | 1,602.00 | 1,620.00 | 00:00:00 | | 2007-10-24 | 5,589,300 | 1,620.00 | 1,630.00 | 1,604.00 | 1,616.00 | 00:00:00 | | 2007-10-25 | 4,566,100 | 1,620.00 | 1,644.00 | 1,608.00 | 1,639.00 | 00:00:00 | | 2007-10-26 | 3,426,400 | 1,634.00 | 1,649.00 | 1,615.00 | 1,645.00 | 00:00:00 | | 2007-10-29 | 3,380,200 | 1,655.00 | 1,670.00 | 1,642.00 | 1,666.00 | 00:00:00 | | 2007-10-30 | 4,643,000 | 1,653.00 | 1,672.00 | 1,648.00 | 1,652.00 | 00:00:00 | | 2007-10-31 | 10,646,800 | 1,648.00 | 1,650.00 | 1,598.00 | 1,625.00 | 00:00:00 | | 2007-11-01 | 13,510,200 | 1,668.00 | 1,712.00 | 1,657.00 | 1,696.00 | 00:00:00 | | 2007-11-02 | 7,420,600 | 1,686.00 | 1,737.00 | 1,686.00 | 1,730.00 | 00:00:00 | | 2007-11-05 | 7,583,200 | 1,726.00 | 1,759.00 | 1,717.00 | 1,739.00 | 00:00:00 | | 2007-11-06 | 5,524,400 | 1,745.00 | 1,747.00 | 1,709.00 | 1,722.00 | 00:00:00 | | 2007-11-07 | 6,055,100 | 1,708.00 | 1,714.00 | 1,681.00 | 1,685.00 | 00:00:00 | | 2007-11-08 | 7,187,200 | 1,682.00 | 1,712.00 | 1,672.00 | 1,688.00 | 00:00:00 | | 2007-11-09 | 5,699,500 | 1,691.00 | 1,697.00 | 1,663.00 | 1,675.00 | 00:00:00 | | 2007-11-12 | 4,230,000 | 1,667.00 | 1,698.00 | 1,667.00 | 1,697.00 | 00:00:00 | | 2007-11-13 | 6,858,600 | 1,690.00 | 1,746.00 | 1,687.00 | 1,741.00 | 00:00:00 | | 2007-11-14 | 8,554,900 | 1,743.00 | 1,773.00 | 1,727.00 | 1,768.00 | 00:00:00 | | 2007-11-15 | 8,110,800 | 1,771.00 | 1,788.00 | 1,761.00 | 1,772.00 | 00:00:00 | | 2007-11-16 | 6,630,500 | 1,759.00 | 1,793.00 | 1,748.00 | 1,783.00 | 00:00:00 | | 2007-11-19 | 7,413,600 | 1,784.00 | 1,809.00 | 1,771.00 | 1,796.00 | 00:00:00 | | 2007-11-20 | 10,676,200 | 1,795.00 | 1,796.00 | 1,765.00 | 1,785.00 | 00:00:00 | | 2007-11-21 | 5,134,900 | 1,771.00 | 1,784.00 | 1,749.00 | 1,759.00 | 00:00:00 | | 2007-11-22 | 6,337,400 | 1,762.00 | 1,786.00 | 1,748.00 | 1,783.00 | 00:00:00 | | 2007-11-23 | 4,594,100 | 1,778.00 | 1,792.00 | 1,750.00 | 1,767.00 | 00:00:00 | | 2007-11-26 | 3,162,800 | 1,761.00 | 1,779.00 | 1,749.00 | 1,757.00 | 00:00:00 | | 2007-11-27 | 4,774,200 | 1,748.00 | 1,763.00 | 1,718.00 | 1,758.00 | 00:00:00 | | 2007-11-28 | 4,525,700 | 1,770.00 | 1,783.00 | 1,750.00 | 1,778.00 | 00:00:00 | | 2007-11-29 | 4,480,200 | 1,783.00 | 1,783.00 | 1,744.00 | 1,773.00 | 00:00:00 | | 2007-11-30 | 7,946,400 | 1,773.00 | 1,789.00 | 1,763.00 | 1,784.00 | 00:00:00 | | 2007-12-03 | 3,463,000 | 1,781.00 | 1,785.00 | 1,748.00 | 1,753.00 | 00:00:00 | | 2007-12-04 | 4,561,300 | 1,760.00 | 1,777.00 | 1,732.00 | 1,770.00 | 00:00:00 | | 2007-12-05 | 6,174,000 | 1,779.00 | 1,820.00 | 1,779.00 | 1,815.00 | 00:00:00 | | 2007-12-06 | 3,287,900 | 1,813.00 | 1,814.00 | 1,788.00 | 1,801.00 | 00:00:00 | | 2007-12-07 | 3,632,200 | 1,812.00 | 1,815.00 | 1,797.00 | 1,804.00 | 00:00:00 | | 2007-12-10 | 7,420,800 | 1,789.00 | 1,799.00 | 1,780.00 | 1,793.00 | 00:00:00 | | 2007-12-11 | 2,763,100 | 1,789.00 | 1,792.00 | 1,768.00 | 1,782.00 | 00:00:00 | | 2007-12-12 | 5,453,600 | 1,772.00 | 1,806.00 | 1,763.00 | 1,791.00 | 00:00:00 | | 2007-12-13 | 5,028,200 | 1,770.00 | 1,776.00 | 1,746.00 | 1,746.00 | 00:00:00 | | 2007-12-14 | 3,636,100 | 1,748.00 | 1,764.00 | 1,740.00 | 1,755.00 | 00:00:00 | | 2007-12-17 | 3,917,600 | 1,735.00 | 1,774.00 | 1,735.00 | 1,761.00 | 00:00:00 | | 2007-12-18 | 7,461,900 | 1,751.00 | 1,798.00 | 1,748.00 | 1,783.00 | 00:00:00 | | 2007-12-19 | 3,074,700 | 1,780.00 | 1,784.00 | 1,759.00 | 1,774.00 | 00:00:00 | | 2007-12-20 | 5,011,600 | 1,781.00 | 1,810.00 | 1,769.00 | 1,807.00 | 00:00:00 | | 2007-12-21 | 7,629,100 | 1,822.00 | 1,885.00 | 1,818.00 | 1,880.00 | 00:00:00 | | 2007-12-24 | 687,700 | 1,884.00 | 1,923.00 | 1,884.00 | 1,919.00 | 00:00:00 | | 2007-12-25 | 0 | 1,919.00 | 1,919.00 | 1,919.00 | 1,919.00 | 00:00:00 | | 2007-12-26 | 0 | 1,919.00 | 1,919.00 | 1,919.00 | 1,919.00 | 00:00:00 | | 2007-12-27 | 2,534,400 | 1,910.00 | 1,924.00 | 1,895.00 | 1,909.00 | 00:00:00 | | 2007-12-28 | 1,809,200 | 1,906.00 | 1,922.00 | 1,901.00 | 1,917.00 | 00:00:00 | | 2007-12-31 | 877,100 | 1,920.00 | 1,920.00 | 1,890.00 | 1,890.00 | 00:00:00 | | 2008-01-01 | 0 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 00:00:00 | | 2008-01-02 | 3,316,800 | 1,896.00 | 1,914.00 | 1,892.00 | 1,893.00 | 00:00:00 | | 2008-01-03 | 3,476,500 | 1,883.00 | 1,916.00 | 1,883.00 | 1,905.00 | 00:00:00 | | 2008-01-04 | 5,093,400 | 1,906.00 | 1,906.00 | 1,880.00 | 1,884.00 | 00:00:00 | | 2008-01-07 | 6,947,600 | 1,877.00 | 1,929.00 | 1,863.00 | 1,927.00 | 00:00:00 | | 2008-01-08 | 6,764,600 | 1,930.00 | 1,947.00 | 1,915.00 | 1,915.00 | 00:00:00 | | 2008-01-09 | 12,620,200 | 1,907.00 | 1,922.00 | 1,849.00 | 1,849.00 | 00:00:00 | | 2008-01-10 | 12,184,800 | 1,863.00 | 1,870.00 | 1,805.00 | 1,819.00 | 00:00:00 | | 2008-01-11 | 13,665,700 | 1,806.00 | 1,810.00 | 1,684.00 | 1,729.00 | 00:00:00 | | 2008-01-14 | 4,474,100 | 1,727.00 | 1,750.00 | 1,710.00 | 1,732.00 | 00:00:00 | | 2008-01-15 | 8,043,900 | 1,740.00 | 1,744.00 | 1,663.00 | 1,670.00 | 00:00:00 | | 2008-01-16 | 6,251,400 | 1,670.00 | 1,711.00 | 1,665.00 | 1,682.00 | 00:00:00 | | 2008-01-17 | 6,804,300 | 1,688.00 | 1,738.00 | 1,688.00 | 1,697.00 | 00:00:00 | | 2008-01-18 | 7,858,700 | 1,700.00 | 1,760.00 | 1,691.00 | 1,712.00 | 00:00:00 | | 2008-01-21 | 8,237,400 | 1,684.00 | 1,691.00 | 1,589.00 | 1,594.00 | 00:00:00 | | 2008-01-22 | 11,186,800 | 1,551.00 | 1,653.00 | 1,516.00 | 1,637.00 | 00:00:00 | | 2008-01-23 | 7,762,600 | 1,669.00 | 1,669.00 | 1,559.00 | 1,592.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
