|
 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 | | 2003-06-18 | 2,364,200 | 2,706.17 | 2,720.99 | 2,649.38 | 2,716.05 | 00:00:00 | | 2003-06-19 | 2,096,300 | 2,725.93 | 2,733.33 | 2,693.83 | 2,693.83 | 00:00:00 | | 2003-06-20 | 2,029,700 | 2,693.83 | 2,770.37 | 2,676.54 | 2,753.09 | 00:00:00 | | 2003-06-23 | 8,475,900 | 2,730.86 | 2,730.86 | 2,441.98 | 2,449.38 | 00:00:00 | | 2003-06-24 | 7,542,200 | 2,340.74 | 2,444.44 | 2,338.27 | 2,375.31 | 00:00:00 | | 2003-06-25 | 2,767,500 | 2,409.88 | 2,424.69 | 2,390.12 | 2,424.69 | 00:00:00 | | 2003-06-26 | 1,652,900 | 2,404.94 | 2,427.16 | 2,382.72 | 2,395.06 | 00:00:00 | | 2003-06-27 | 1,817,700 | 2,390.12 | 2,422.22 | 2,390.12 | 2,409.88 | 00:00:00 | | 2003-06-30 | 1,135,400 | 2,397.53 | 2,434.57 | 2,380.25 | 2,382.72 | 00:00:00 | | 2003-07-01 | 1,549,600 | 2,340.74 | 2,407.41 | 2,335.80 | 2,345.68 | 00:00:00 | | 2003-07-02 | 1,259,600 | 2,370.37 | 2,382.72 | 2,355.56 | 2,380.25 | 00:00:00 | | 2003-07-03 | 1,789,100 | 2,390.12 | 2,395.06 | 2,340.74 | 2,360.49 | 00:00:00 | | 2003-07-04 | 992,200 | 2,360.49 | 2,365.43 | 2,343.21 | 2,358.02 | 00:00:00 | | 2003-07-07 | 1,862,300 | 2,375.31 | 2,414.81 | 2,375.31 | 2,397.53 | 00:00:00 | | 2003-07-08 | 1,597,600 | 2,404.94 | 2,434.57 | 2,382.72 | 2,397.53 | 00:00:00 | | 2003-07-09 | 1,722,300 | 2,400.00 | 2,429.63 | 2,395.06 | 2,400.00 | 00:00:00 | | 2003-07-10 | 1,791,300 | 2,400.00 | 2,432.10 | 2,400.00 | 2,404.94 | 00:00:00 | | 2003-07-11 | 1,474,000 | 2,397.53 | 2,419.75 | 2,377.78 | 2,407.41 | 00:00:00 | | 2003-07-14 | 1,667,800 | 2,419.75 | 2,437.04 | 2,407.41 | 2,432.10 | 00:00:00 | | 2003-07-15 | 2,119,800 | 2,429.63 | 2,454.32 | 2,402.47 | 2,414.81 | 00:00:00 | | 2003-07-16 | 2,288,400 | 2,424.69 | 2,441.98 | 2,417.28 | 2,432.10 | 00:00:00 | | 2003-07-17 | 1,662,100 | 2,419.75 | 2,454.32 | 2,409.88 | 2,437.04 | 00:00:00 | | 2003-07-18 | 1,812,100 | 2,439.51 | 2,488.89 | 2,437.04 | 2,486.42 | 00:00:00 | | 2003-07-21 | 1,353,000 | 2,503.70 | 2,506.17 | 2,471.60 | 2,488.89 | 00:00:00 | | 2003-07-22 | 1,222,600 | 2,488.89 | 2,523.46 | 2,474.07 | 2,523.46 | 00:00:00 | | 2003-07-23 | 1,200,500 | 2,523.46 | 2,558.02 | 2,523.46 | 2,548.15 | 00:00:00 | | 2003-07-24 | 1,114,000 | 2,555.56 | 2,567.90 | 2,523.46 | 2,535.80 | 00:00:00 | | 2003-07-25 | 1,291,900 | 2,523.46 | 2,562.96 | 2,518.52 | 2,523.46 | 00:00:00 | | 2003-07-28 | 1,045,700 | 2,540.74 | 2,550.62 | 2,493.83 | 2,508.64 | 00:00:00 | | 2003-07-29 | 1,470,700 | 2,511.11 | 2,528.40 | 2,479.01 | 2,488.89 | 00:00:00 | | 2003-07-30 | 2,143,700 | 2,488.89 | 2,538.27 | 2,471.60 | 2,528.40 | 00:00:00 | | 2003-07-31 | 1,641,600 | 2,535.80 | 2,538.27 | 2,501.23 | 2,520.99 | 00:00:00 | | 2003-08-01 | 991,700 | 2,520.99 | 2,528.40 | 2,476.54 | 2,496.30 | 00:00:00 | | 2003-08-04 | 784,100 | 2,496.30 | 2,533.33 | 2,483.95 | 2,498.77 | 00:00:00 | | 2003-08-05 | 1,225,400 | 2,518.52 | 2,518.52 | 2,471.60 | 2,496.30 | 00:00:00 | | 2003-08-06 | 1,331,500 | 2,479.01 | 2,513.58 | 2,471.60 | 2,508.64 | 00:00:00 | | 2003-08-07 | 1,215,300 | 2,516.05 | 2,535.80 | 2,491.36 | 2,523.46 | 00:00:00 | | 2003-08-08 | 1,502,100 | 2,518.52 | 2,590.12 | 2,506.17 | 2,590.12 | 00:00:00 | | 2003-08-11 | 1,052,400 | 2,592.59 | 2,592.59 | 2,555.56 | 2,577.78 | 00:00:00 | | 2003-08-12 | 1,213,500 | 2,577.78 | 2,577.78 | 2,545.68 | 2,572.84 | 00:00:00 | | 2003-08-13 | 837,100 | 2,562.96 | 2,587.65 | 2,545.68 | 2,555.56 | 00:00:00 | | 2003-08-14 | 799,400 | 2,567.90 | 2,592.59 | 2,558.02 | 2,587.65 | 00:00:00 | | 2003-08-15 | 657,000 | 2,587.65 | 2,627.16 | 2,587.65 | 2,614.81 | 00:00:00 | | 2003-08-18 | 1,052,400 | 2,629.63 | 2,629.63 | 2,590.12 | 2,597.53 | 00:00:00 | | 2003-08-19 | 1,283,800 | 2,604.94 | 2,604.94 | 2,543.21 | 2,567.90 | 00:00:00 | | 2003-08-20 | 1,544,800 | 2,570.37 | 2,585.19 | 2,543.21 | 2,553.09 | 00:00:00 | | 2003-08-21 | 1,149,700 | 2,550.62 | 2,572.84 | 2,543.21 | 2,565.43 | 00:00:00 | | 2003-08-22 | 1,036,700 | 2,553.09 | 2,600.00 | 2,553.09 | 2,590.12 | 00:00:00 | | 2003-08-25 | 0 | 2,590.12 | 2,590.12 | 2,590.12 | 2,590.12 | 00:00:00 | | 2003-08-26 | 1,263,000 | 2,562.96 | 2,597.53 | 2,535.80 | 2,550.62 | 00:00:00 | | 2003-08-27 | 860,300 | 2,548.15 | 2,565.43 | 2,538.27 | 2,560.49 | 00:00:00 | | 2003-08-28 | 1,338,300 | 2,558.02 | 2,565.43 | 2,501.23 | 2,513.58 | 00:00:00 | | 2003-08-29 | 1,272,800 | 2,545.68 | 2,550.62 | 2,520.99 | 2,540.74 | 00:00:00 | | 2003-09-01 | 941,300 | 2,469.14 | 2,572.84 | 2,469.14 | 2,562.96 | 00:00:00 | | 2003-09-02 | 1,003,900 | 2,558.02 | 2,572.84 | 2,530.86 | 2,535.80 | 00:00:00 | | 2003-09-03 | 1,688,200 | 2,562.96 | 2,577.78 | 2,545.68 | 2,560.49 | 00:00:00 | | 2003-09-04 | 1,843,500 | 2,565.43 | 2,575.31 | 2,548.15 | 2,575.31 | 00:00:00 | | 2003-09-05 | 1,015,700 | 2,582.72 | 2,595.06 | 2,550.62 | 2,572.84 | 00:00:00 | | 2003-09-08 | 924,700 | 2,570.37 | 2,612.59 | 2,572.22 | 2,597.53 | 00:00:00 | | 2003-09-09 | 1,248,100 | 2,614.81 | 2,619.85 | 2,566.91 | 2,572.84 | 00:00:00 | | 2003-09-10 | 1,623,900 | 2,577.78 | 2,602.47 | 2,570.37 | 2,595.06 | 00:00:00 | | 2003-09-11 | 1,602,500 | 2,582.72 | 2,641.98 | 2,582.72 | 2,634.57 | 00:00:00 | | 2003-09-12 | 1,426,100 | 2,646.91 | 2,649.38 | 2,619.75 | 2,649.38 | 00:00:00 | | 2003-09-15 | 1,127,900 | 2,646.91 | 2,676.54 | 2,632.10 | 2,674.07 | 00:00:00 | | 2003-09-16 | 1,121,400 | 2,666.67 | 2,681.48 | 2,659.26 | 2,674.07 | 00:00:00 | | 2003-09-17 | 973,200 | 2,691.36 | 2,701.23 | 2,664.20 | 2,683.95 | 00:00:00 | | 2003-09-18 | 847,900 | 2,666.67 | 2,696.30 | 2,666.67 | 2,693.83 | 00:00:00 | | 2003-09-19 | 2,296,400 | 2,698.77 | 2,701.23 | 2,632.10 | 2,639.51 | 00:00:00 | | 2003-09-22 | 1,274,600 | 2,619.75 | 2,641.98 | 2,609.88 | 2,634.57 | 00:00:00 | | 2003-09-23 | 1,559,600 | 2,637.04 | 2,617.28 | 2,595.06 | 2,597.53 | 00:00:00 | | 2003-09-24 | 1,104,300 | 2,604.94 | 2,641.98 | 2,602.47 | 2,627.16 | 00:00:00 | | 2003-09-25 | 1,483,900 | 2,617.28 | 2,629.63 | 2,595.06 | 2,617.28 | 00:00:00 | | 2003-09-26 | 1,113,200 | 2,607.41 | 2,619.75 | 2,612.35 | 2,612.35 | 00:00:00 | | 2003-09-29 | 1,092,100 | 2,649.38 | 2,649.38 | 2,585.19 | 2,592.59 | 00:00:00 | | 2003-09-30 | 1,742,300 | 2,602.47 | 2,617.28 | 2,533.33 | 2,538.27 | 00:00:00 | | 2003-10-01 | 1,431,200 | 2,538.27 | 2,572.84 | 2,533.33 | 2,565.43 | 00:00:00 | | 2003-10-02 | 1,291,300 | 2,585.19 | 2,585.19 | 2,540.74 | 2,580.25 | 00:00:00 | | 2003-10-03 | 1,093,000 | 2,575.31 | 2,604.94 | 2,567.90 | 2,597.53 | 00:00:00 | | 2003-10-06 | 995,500 | 2,587.65 | 2,592.59 | 2,562.96 | 2,585.19 | 00:00:00 | | 2003-10-07 | 563,600 | 2,597.53 | 2,604.94 | 2,577.78 | 2,600.00 | 00:00:00 | | 2003-10-08 | 1,807,700 | 2,600.00 | 2,600.00 | 2,528.40 | 2,543.21 | 00:00:00 | | 2003-10-09 | 2,313,300 | 2,545.68 | 2,582.72 | 2,530.86 | 2,570.37 | 00:00:00 | | 2003-10-10 | 1,157,400 | 2,567.90 | 2,604.94 | 2,562.96 | 2,587.65 | 00:00:00 | | 2003-10-13 | 678,100 | 2,582.72 | 2,595.06 | 2,570.37 | 2,585.19 | 00:00:00 | | 2003-10-14 | 1,034,500 | 2,604.94 | 2,604.94 | 2,562.96 | 2,567.90 | 00:00:00 | | 2003-10-15 | 1,435,300 | 2,575.31 | 2,600.00 | 2,570.37 | 2,600.00 | 00:00:00 | | 2003-10-16 | 1,573,600 | 2,572.84 | 2,597.53 | 2,548.15 | 2,570.37 | 00:00:00 | | 2003-10-17 | 881,800 | 2,582.72 | 2,590.12 | 2,562.96 | 2,587.65 | 00:00:00 | | 2003-10-20 | 5,312,800 | 2,585.19 | 2,600.00 | 2,390.12 | 2,404.94 | 00:00:00 | | 2003-10-21 | 4,509,600 | 2,419.75 | 2,479.01 | 2,419.75 | 2,476.54 | 00:00:00 | | 2003-10-22 | 1,383,400 | 2,476.54 | 2,483.95 | 2,424.69 | 2,449.38 | 00:00:00 | | 2003-10-23 | 2,215,700 | 2,437.04 | 2,469.14 | 2,404.94 | 2,454.32 | 00:00:00 | | 2003-10-24 | 1,044,400 | 2,454.32 | 2,454.32 | 2,409.88 | 2,439.51 | 00:00:00 | | 2003-10-27 | 893,300 | 2,441.98 | 2,456.79 | 2,432.10 | 2,446.91 | 00:00:00 | | 2003-10-28 | 1,215,700 | 2,446.91 | 2,464.20 | 2,437.04 | 2,449.38 | 00:00:00 | | 2003-10-29 | 2,062,600 | 2,464.20 | 2,466.67 | 2,387.65 | 2,407.41 | 00:00:00 | | 2003-10-30 | 1,903,900 | 2,417.28 | 2,461.73 | 2,404.94 | 2,456.79 | 00:00:00 | | 2003-10-31 | 1,279,500 | 2,461.73 | 2,481.48 | 2,446.91 | 2,481.48 | 00:00:00 | | 2003-11-03 | 1,199,700 | 2,476.54 | 2,501.23 | 2,466.67 | 2,498.77 | 00:00:00 | | 2003-11-04 | 1,510,100 | 2,501.23 | 2,520.99 | 2,481.48 | 2,511.11 | 00:00:00 | | 2003-11-05 | 1,702,700 | 2,469.14 | 2,511.11 | 2,469.14 | 2,501.23 | 00:00:00 | | 2003-11-06 | 1,177,500 | 2,503.70 | 2,523.46 | 2,486.42 | 2,518.52 | 00:00:00 | | 2003-11-07 | 1,718,300 | 2,533.33 | 2,562.96 | 2,511.11 | 2,562.96 | 00:00:00 | | 2003-11-10 | 1,338,300 | 2,562.96 | 2,572.84 | 2,550.62 | 2,562.96 | 00:00:00 | | 2003-11-11 | 1,064,900 | 2,562.96 | 2,575.31 | 2,538.27 | 2,572.84 | 00:00:00 | | 2003-11-12 | 1,120,600 | 2,572.84 | 2,582.72 | 2,548.15 | 2,582.72 | 00:00:00 | | 2003-11-13 | 975,000 | 2,600.00 | 2,600.00 | 2,540.74 | 2,548.15 | 00:00:00 | | 2003-11-14 | 1,004,700 | 2,553.09 | 2,562.96 | 2,543.21 | 2,558.02 | 00:00:00 | | 2003-11-17 | 895,300 | 2,548.15 | 2,548.15 | 2,513.58 | 2,516.05 | 00:00:00 | | 2003-11-18 | 1,030,500 | 2,523.46 | 2,523.46 | 2,491.36 | 2,496.30 | 00:00:00 | | 2003-11-19 | 827,700 | 2,483.95 | 2,516.05 | 2,481.48 | 2,511.11 | 00:00:00 | | 2003-11-20 | 1,519,700 | 2,518.52 | 2,528.40 | 2,464.20 | 2,523.46 | 00:00:00 | | 2003-11-21 | 965,500 | 2,525.93 | 2,525.93 | 2,503.70 | 2,513.58 | 00:00:00 | | 2003-11-24 | 1,094,500 | 2,513.58 | 2,553.09 | 2,513.58 | 2,548.15 | 00:00:00 | | 2003-11-25 | 990,600 | 2,554.91 | 2,567.90 | 2,540.74 | 2,565.43 | 00:00:00 | | 2003-11-26 | 982,700 | 2,565.43 | 2,572.84 | 2,530.86 | 2,535.80 | 00:00:00 | | 2003-11-27 | 575,300 | 2,540.74 | 2,545.68 | 2,513.58 | 2,523.46 | 00:00:00 | | 2003-11-28 | 1,750,400 | 2,523.46 | 2,523.46 | 2,486.42 | 2,493.83 | 00:00:00 | | 2003-12-01 | 1,417,900 | 2,498.77 | 2,518.52 | 2,483.95 | 2,496.30 | 00:00:00 | | 2003-12-02 | 2,184,200 | 2,472.64 | 2,498.77 | 2,466.67 | 2,476.54 | 00:00:00 | | 2003-12-03 | 2,223,800 | 2,459.26 | 2,488.89 | 2,456.79 | 2,469.14 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
