|
 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 2024-05-12 | | | Date | Volume | Open | High | Low | Close | Time | | 2011-05-27 | 2,074,400 | 1,939.00 | 1,948.00 | 1,935.00 | 1,940.00 | 00:00:00 | | 2011-05-31 | 2,623,500 | 1,945.00 | 1,980.00 | 1,945.00 | 1,971.00 | 00:00:00 | | 2011-06-01 | 4,166,400 | 1,991.00 | 2,000.00 | 1,978.00 | 1,980.00 | 00:00:00 | | 2011-06-02 | 1,438,400 | 1,970.00 | 1,977.00 | 1,958.00 | 1,958.00 | 00:00:00 | | 2011-06-03 | 1,782,700 | 1,964.00 | 1,975.00 | 1,953.00 | 1,972.00 | 00:00:00 | | 2011-06-06 | 1,286,900 | 1,963.00 | 1,982.00 | 1,962.00 | 1,976.00 | 00:00:00 | | 2011-06-07 | 1,317,400 | 1,976.00 | 1,985.00 | 1,968.00 | 1,980.00 | 00:00:00 | | 2011-06-08 | 1,741,400 | 1,977.00 | 1,985.18 | 1,960.00 | 1,963.00 | 00:00:00 | | 2011-06-09 | 2,513,000 | 1,957.00 | 1,964.20 | 1,940.00 | 1,964.00 | 00:00:00 | | 2011-06-10 | 2,410,200 | 1,957.00 | 1,968.00 | 1,937.00 | 1,937.00 | 00:00:00 | | 2011-06-13 | 1,765,600 | 1,935.00 | 1,980.00 | 1,926.00 | 1,937.00 | 00:00:00 | | 2011-06-14 | 2,240,800 | 1,938.00 | 1,947.00 | 1,932.00 | 1,945.00 | 00:00:00 | | 2011-06-15 | 2,388,200 | 1,945.00 | 1,949.93 | 1,931.00 | 1,944.45 | 00:00:00 | | 2011-06-16 | 2,790,400 | 1,918.00 | 1,938.00 | 1,912.00 | 1,934.00 | 00:00:00 | | 2011-06-17 | 3,818,200 | 1,928.00 | 1,963.00 | 1,920.00 | 1,954.00 | 00:00:00 | | 2011-06-20 | 2,436,300 | 1,941.00 | 1,955.00 | 1,925.00 | 1,948.00 | 00:00:00 | | 2011-06-21 | 1,778,300 | 1,956.00 | 1,970.00 | 1,949.00 | 1,958.00 | 00:00:00 | | 2011-06-22 | 2,913,600 | 1,955.00 | 1,982.00 | 1,951.00 | 1,974.00 | 00:00:00 | | 2011-06-23 | 2,343,800 | 1,967.00 | 1,967.00 | 1,932.00 | 1,941.00 | 00:00:00 | | 2011-06-24 | 3,423,400 | 1,964.00 | 1,989.00 | 1,960.00 | 1,970.00 | 00:00:00 | | 2011-06-27 | 1,311,300 | 1,964.00 | 1,991.59 | 1,957.00 | 1,986.00 | 00:00:00 | | 2011-06-28 | 2,884,300 | 1,989.00 | 2,003.00 | 1,982.00 | 1,998.50 | 00:00:00 | | 2011-06-29 | 3,673,000 | 1,995.00 | 2,002.00 | 1,981.00 | 1,995.00 | 00:00:00 | | 2011-06-30 | 4,127,500 | 2,001.00 | 2,006.20 | 1,991.00 | 2,006.00 | 00:00:00 | | 2011-07-01 | 2,493,800 | 2,006.00 | 2,014.00 | 1,994.00 | 2,012.00 | 00:00:00 | | 2011-07-04 | 1,479,100 | 2,008.00 | 2,038.00 | 2,008.00 | 2,037.00 | 00:00:00 | | 2011-07-05 | 1,940,900 | 2,033.00 | 2,045.00 | 2,024.00 | 2,034.00 | 00:00:00 | | 2011-07-06 | 1,869,400 | 2,037.00 | 2,047.00 | 2,036.00 | 2,039.00 | 00:00:00 | | 2011-07-07 | 2,371,000 | 2,048.00 | 2,070.43 | 2,039.90 | 2,065.00 | 00:00:00 | | 2011-07-08 | 2,504,100 | 2,066.00 | 2,076.00 | 2,050.00 | 2,051.00 | 00:00:00 | | 2011-07-11 | 3,398,200 | 2,040.00 | 2,049.00 | 2,016.00 | 2,029.00 | 00:00:00 | | 2011-07-12 | 2,535,400 | 2,005.00 | 2,015.00 | 1,985.00 | 2,010.00 | 00:00:00 | | 2011-07-13 | 2,003,500 | 2,005.00 | 2,008.00 | 1,988.00 | 1,994.00 | 00:00:00 | | 2011-07-14 | 2,385,000 | 1,984.00 | 2,016.00 | 1,983.00 | 1,986.00 | 00:00:00 | | 2011-07-15 | 2,426,400 | 1,978.00 | 1,991.95 | 1,962.00 | 1,974.00 | 00:00:00 | | 2011-07-18 | 2,569,400 | 1,952.00 | 1,965.00 | 1,933.00 | 1,958.00 | 00:00:00 | | 2011-07-19 | 2,528,400 | 1,967.00 | 1,970.00 | 1,947.00 | 1,958.05 | 00:00:00 | | 2011-07-20 | 1,632,700 | 1,967.00 | 1,983.00 | 1,946.00 | 1,980.00 | 00:00:00 | | 2011-07-21 | 2,496,100 | 1,989.00 | 2,000.12 | 1,966.00 | 1,994.20 | 00:00:00 | | 2011-07-22 | 1,357,200 | 1,999.00 | 2,006.00 | 1,986.00 | 2,004.00 | 00:00:00 | | 2011-07-25 | 2,228,100 | 1,985.00 | 2,005.00 | 1,985.00 | 1,999.00 | 00:00:00 | | 2011-07-26 | 1,976,600 | 2,004.00 | 2,016.00 | 1,984.00 | 1,991.00 | 00:00:00 | | 2011-07-27 | 2,349,300 | 1,988.00 | 2,020.15 | 1,959.00 | 1,965.00 | 00:00:00 | | 2011-07-28 | 2,374,100 | 1,956.00 | 1,981.00 | 1,948.00 | 1,978.00 | 00:00:00 | | 2011-07-29 | 1,965,700 | 1,960.00 | 1,962.00 | 1,935.00 | 1,948.00 | 00:00:00 | | 2011-08-01 | 2,689,700 | 1,968.00 | 1,988.00 | 1,930.00 | 1,930.00 | 00:00:00 | | 2011-08-02 | 2,807,000 | 1,925.00 | 1,949.00 | 1,925.00 | 1,935.00 | 00:00:00 | | 2011-08-03 | 4,444,600 | 1,928.00 | 1,935.00 | 1,905.00 | 1,905.00 | 00:00:00 | | 2011-08-04 | 6,893,300 | 1,999.00 | 2,203.94 | 1,957.00 | 1,957.00 | 00:00:00 | | 2011-08-05 | 6,752,000 | 1,937.00 | 2,000.00 | 1,937.00 | 1,961.00 | 00:00:00 | | 2011-08-08 | 5,214,200 | 1,945.00 | 1,973.00 | 1,916.00 | 1,929.00 | 00:00:00 | | 2011-08-09 | 7,032,600 | 1,939.00 | 1,943.00 | 1,806.00 | 1,931.00 | 00:00:00 | | 2011-08-10 | 6,805,600 | 1,950.00 | 1,983.88 | 1,892.00 | 1,892.00 | 00:00:00 | | 2011-08-11 | 6,836,100 | 1,940.00 | 1,940.00 | 1,847.00 | 1,932.00 | 00:00:00 | | 2011-08-12 | 5,010,200 | 1,931.00 | 2,004.00 | 1,900.00 | 2,004.00 | 00:00:00 | | 2011-08-15 | 3,337,000 | 2,025.00 | 2,052.00 | 2,010.00 | 2,032.00 | 00:00:00 | | 2011-08-16 | 5,161,400 | 2,015.00 | 2,040.00 | 2,006.00 | 2,035.00 | 00:00:00 | | 2011-08-17 | 4,492,200 | 2,024.00 | 2,081.00 | 2,011.00 | 2,072.00 | 00:00:00 | | 2011-08-18 | 5,432,500 | 2,050.00 | 2,083.00 | 2,002.00 | 2,025.00 | 00:00:00 | | 2011-08-19 | 5,966,600 | 2,020.00 | 2,031.90 | 1,944.00 | 2,007.00 | 00:00:00 | | 2011-08-22 | 232,100 | 1,995.00 | 2,079.00 | 1,993.00 | 2,040.02 | 00:00:00 | | 2011-08-23 | 4,508,500 | 2,053.00 | 3,044.40 | 2,021.00 | 2,042.00 | 00:00:00 | | 2011-08-24 | 4,813,500 | 2,052.00 | 2,053.00 | 2,004.00 | 2,043.00 | 00:00:00 | | 2011-08-25 | 3,955,700 | 2,054.00 | 2,066.00 | 1,999.00 | 2,014.00 | 00:00:00 | | 2011-08-26 | 3,291,800 | 2,012.00 | 2,021.00 | 1,973.00 | 2,014.00 | 00:00:00 | | 2011-08-30 | 2,471,300 | 2,019.00 | 2,047.00 | 2,000.03 | 2,025.00 | 00:00:00 | | 2011-08-31 | 3,390,300 | 2,032.00 | 2,065.00 | 2,016.00 | 2,064.00 | 00:00:00 | | 2011-09-01 | 3,198,900 | 2,061.00 | 2,090.00 | 2,045.00 | 2,075.20 | 00:00:00 | | 2011-09-02 | 3,254,900 | 2,057.00 | 2,072.00 | 2,029.00 | 2,048.00 | 00:00:00 | | 2011-09-05 | 3,415,200 | 2,007.00 | 2,028.10 | 1,986.00 | 1,993.00 | 00:00:00 | | 2011-09-06 | 4,184,400 | 1,990.00 | 2,027.00 | 1,990.00 | 2,021.00 | 00:00:00 | | 2011-09-07 | 2,345,800 | 2,048.00 | 2,060.00 | 2,015.00 | 2,029.00 | 00:00:00 | | 2011-09-08 | 3,635,200 | 2,042.00 | 2,050.00 | 2,002.00 | 2,011.00 | 00:00:00 | | 2011-09-09 | 4,582,500 | 2,010.00 | 2,026.00 | 1,980.00 | 1,982.00 | 00:00:00 | | 2011-09-12 | 3,250,200 | 1,934.00 | 1,968.00 | 1,931.00 | 1,941.00 | 00:00:00 | | 2011-09-13 | 6,080,600 | 1,957.00 | 1,961.00 | 1,919.00 | 1,922.00 | 00:00:00 | | 2011-09-14 | 5,192,700 | 1,919.00 | 1,965.00 | 1,917.00 | 1,962.00 | 00:00:00 | | 2011-09-15 | 4,252,400 | 1,967.00 | 1,983.00 | 1,954.00 | 1,965.00 | 00:00:00 | | 2011-09-16 | 8,289,200 | 1,972.00 | 1,987.00 | 1,958.00 | 1,958.00 | 00:00:00 | | 2011-09-19 | 2,981,100 | 1,940.00 | 1,957.00 | 1,927.71 | 1,948.00 | 00:00:00 | | 2011-09-20 | 2,600,700 | 1,943.00 | 1,989.00 | 1,943.00 | 1,989.00 | 00:00:00 | | 2011-09-21 | 2,881,300 | 1,989.00 | 1,993.00 | 1,966.00 | 1,987.00 | 00:00:00 | | 2011-09-22 | 3,952,800 | 1,948.00 | 1,951.00 | 1,919.00 | 1,937.00 | 00:00:00 | | 2011-09-23 | 3,526,800 | 1,957.00 | 1,994.00 | 1,935.00 | 1,981.00 | 00:00:00 | | 2011-09-26 | 3,080,100 | 1,952.00 | 2,028.76 | 1,945.00 | 1,981.00 | 00:00:00 | | 2011-09-27 | 3,325,600 | 2,019.00 | 2,019.00 | 1,978.00 | 2,006.00 | 00:00:00 | | 2011-09-28 | 2,413,100 | 2,004.00 | 2,036.87 | 1,986.00 | 2,003.00 | 00:00:00 | | 2011-09-29 | 2,478,200 | 2,007.00 | 2,052.00 | 1,998.00 | 2,033.00 | 00:00:00 | | 2011-09-30 | 2,167,700 | 2,022.00 | 2,023.00 | 1,997.00 | 2,021.00 | 00:00:00 | | 2011-10-03 | 2,288,500 | 1,995.00 | 2,003.00 | 1,974.00 | 2,003.00 | 00:00:00 | | 2011-10-04 | 4,044,800 | 1,984.00 | 1,994.00 | 1,958.00 | 1,986.00 | 00:00:00 | | 2011-10-05 | 2,436,700 | 2,019.00 | 2,019.00 | 1,976.00 | 1,997.00 | 00:00:00 | | 2011-10-06 | 3,249,600 | 2,009.00 | 2,050.00 | 1,993.00 | 2,050.00 | 00:00:00 | | 2011-10-07 | 4,104,800 | 2,047.00 | 2,049.00 | 2,004.00 | 2,020.00 | 00:00:00 | | 2011-10-10 | 1,872,300 | 2,031.00 | 2,031.00 | 1,993.00 | 2,019.00 | 00:00:00 | | 2011-10-11 | 1,532,900 | 2,008.00 | 2,030.00 | 2,005.16 | 2,030.00 | 00:00:00 | | 2011-10-12 | 1,624,600 | 2,030.00 | 2,044.00 | 2,023.00 | 2,037.00 | 00:00:00 | | 2011-10-13 | 2,265,200 | 2,028.00 | 2,058.00 | 2,026.00 | 2,057.00 | 00:00:00 | | 2011-10-14 | 3,421,400 | 2,064.00 | 2,133.00 | 2,062.00 | 2,109.00 | 00:00:00 | | 2011-10-17 | 2,008,200 | 2,110.00 | 2,120.00 | 2,070.00 | 2,084.00 | 00:00:00 | | 2011-10-18 | 2,625,200 | 2,071.00 | 2,082.00 | 2,052.00 | 2,068.00 | 00:00:00 | | 2011-10-19 | 2,239,800 | 2,073.00 | 2,098.00 | 2,068.00 | 2,075.00 | 00:00:00 | | 2011-10-20 | 2,193,300 | 2,062.00 | 2,078.00 | 2,044.00 | 2,069.00 | 00:00:00 | | 2011-10-21 | 2,296,000 | 2,072.00 | 2,900.00 | 2,052.00 | 2,091.00 | 00:00:00 | | 2011-10-24 | 2,373,100 | 2,094.00 | 2,105.00 | 2,076.00 | 2,101.00 | 00:00:00 | | 2011-10-25 | 2,095,100 | 2,092.00 | 2,107.00 | 2,059.00 | 2,079.00 | 00:00:00 | | 2011-10-26 | 2,806,000 | 2,085.00 | 2,095.00 | 2,067.00 | 2,091.00 | 00:00:00 | | 2011-10-27 | 5,251,900 | 2,127.00 | 2,130.00 | 2,072.00 | 2,102.00 | 00:00:00 | | 2011-10-28 | 3,427,400 | 2,106.00 | 2,134.00 | 2,106.00 | 2,114.00 | 00:00:00 | | 2011-10-31 | 3,128,200 | 2,095.00 | 2,120.00 | 2,086.00 | 2,086.00 | 00:00:00 | | 2011-11-01 | 3,948,300 | 2,066.00 | 2,086.00 | 2,038.00 | 2,070.00 | 00:00:00 | | 2011-11-02 | 3,616,500 | 2,070.00 | 2,077.00 | 2,040.00 | 2,072.00 | 00:00:00 | | 2011-11-03 | 5,209,700 | 2,028.00 | 2,076.00 | 2,014.97 | 2,068.00 | 00:00:00 | | 2011-11-04 | 3,195,900 | 2,074.00 | 2,098.00 | 2,065.00 | 2,067.00 | 00:00:00 | | 2011-11-07 | 2,272,800 | 2,050.00 | 2,089.00 | 2,036.00 | 2,077.00 | 00:00:00 | | 2011-11-08 | 2,346,400 | 2,081.00 | 2,121.00 | 2,074.00 | 2,107.00 | 00:00:00 | | 2011-11-09 | 3,653,900 | 2,072.00 | 2,099.00 | 2,035.00 | 2,045.00 | 00:00:00 | | 2011-11-10 | 2,043,600 | 2,011.00 | 2,060.00 | 2,005.25 | 2,040.00 | 00:00:00 | | 2011-11-11 | 1,977,300 | 2,046.00 | 2,099.00 | 2,041.00 | 2,077.00 | 00:00:00 | | 2011-11-14 | 1,686,800 | 2,073.00 | 2,078.90 | 2,044.00 | 2,062.00 | 00:00:00 | | 2011-11-15 | 1,929,900 | 2,045.00 | 2,073.00 | 2,054.48 | 2,059.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
