|
 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 2024-06-07 | | | Date | Volume | Open | High | Low | Close | Time | | 2015-10-13 | 1,805,700 | 2,818.00 | 2,839.00 | 2,799.80 | 2,823.00 | 00:00:00 | | 2015-10-14 | 2,189,700 | 2,822.00 | 2,825.00 | 2,782.00 | 2,790.00 | 00:00:00 | | 2015-10-15 | 3,195,000 | 2,890.00 | 2,911.33 | 2,874.00 | 2,890.00 | 00:00:00 | | 2015-10-16 | 2,304,700 | 2,910.00 | 2,922.00 | 2,880.00 | 2,917.00 | 00:00:00 | | 2015-10-22 | 3,408,900 | 2,940.00 | 2,973.00 | 2,923.00 | 2,947.00 | 00:00:00 | | 2015-10-23 | 3,038,400 | 2,967.00 | 2,984.00 | 2,947.00 | 2,948.00 | 00:00:00 | | 2015-10-26 | 1,909,400 | 2,944.00 | 2,961.00 | 2,934.35 | 2,942.00 | 00:00:00 | | 2015-10-27 | 1,692,500 | 2,937.00 | 2,950.00 | 2,930.00 | 2,940.00 | 00:00:00 | | 2015-10-28 | 1,893,600 | 2,941.00 | 2,970.00 | 2,937.00 | 2,960.00 | 00:00:00 | | 2015-10-29 | 1,915,800 | 2,933.00 | 2,944.00 | 2,912.00 | 2,936.00 | 00:00:00 | | 2015-10-30 | 3,308,000 | 2,927.00 | 2,938.00 | 2,884.00 | 2,893.00 | 00:00:00 | | 2015-11-03 | 1,632,500 | 2,875.00 | 2,889.00 | 2,864.29 | 2,870.00 | 00:00:00 | | 2015-11-04 | 1,783,900 | 2,887.00 | 2,897.00 | 2,869.00 | 2,873.00 | 00:00:00 | | 2015-11-16 | 3,679,300 | 2,734.00 | 2,765.00 | 2,734.00 | 2,758.00 | 00:00:00 | | 2015-11-24 | 2,111,600 | 2,842.00 | 2,851.00 | 2,794.00 | 2,833.00 | 00:00:00 | | 2015-11-25 | 2,514,100 | 2,845.00 | 2,884.00 | 2,836.00 | 2,869.00 | 00:00:00 | | 2015-12-08 | 1,988,500 | 2,858.00 | 2,896.69 | 2,819.00 | 2,822.00 | 00:00:00 | | 2015-12-09 | 3,424,300 | 2,825.00 | 2,845.00 | 2,814.00 | 2,814.00 | 00:00:00 | | 2015-12-10 | 1,989,600 | 2,803.00 | 2,814.00 | 2,765.90 | 2,792.00 | 00:00:00 | | 2015-12-11 | 3,127,400 | 2,787.00 | 2,794.98 | 2,736.00 | 2,747.00 | 00:00:00 | | 2015-12-17 | 1,859,800 | 2,869.00 | 2,885.00 | 2,844.00 | 2,858.00 | 00:00:00 | | 2015-12-18 | 3,391,000 | 2,838.00 | 2,847.00 | 2,803.00 | 2,821.00 | 00:00:00 | | 2015-12-30 | 1,091,300 | 2,930.50 | 2,956.00 | 2,930.50 | 2,940.00 | 00:00:00 | | 2015-12-31 | 529,400 | 2,942.00 | 2,952.50 | 2,926.50 | 2,926.50 | 00:00:00 | | 2016-01-04 | 2,540,300 | 2,900.00 | 2,900.00 | 2,808.00 | 2,821.00 | 00:00:00 | | 2016-01-05 | 1,201,200 | 2,830.00 | 2,854.50 | 2,797.50 | 2,821.00 | 00:00:00 | | 2016-01-06 | 2,425,800 | 2,840.00 | 2,844.00 | 2,785.50 | 2,818.00 | 00:00:00 | | 2016-01-07 | 2,509,900 | 2,757.50 | 2,802.50 | 2,741.50 | 2,792.00 | 00:00:00 | | 2016-01-08 | 2,395,400 | 2,805.00 | 2,813.50 | 2,777.50 | 2,778.50 | 00:00:00 | | 2016-01-12 | 2,778,500 | 2,768.00 | 2,836.00 | 2,751.50 | 2,827.50 | 00:00:00 | | 2016-01-13 | 2,808,800 | 2,870.00 | 2,882.00 | 2,850.50 | 2,860.50 | 00:00:00 | | 2016-02-01 | 2,793,900 | 3,089.00 | 3,098.00 | 3,048.00 | 3,071.50 | 00:00:00 | | 2016-02-02 | 3,789,600 | 3,064.00 | 3,078.00 | 3,027.29 | 3,078.00 | 00:00:00 | | 2016-02-03 | 3,640,200 | 3,059.50 | 3,078.21 | 3,007.00 | 3,020.00 | 00:00:00 | | 2016-02-08 | 4,145,800 | 2,987.50 | 2,987.54 | 2,923.00 | 2,939.50 | 00:00:00 | | 2016-02-09 | 4,028,600 | 2,952.50 | 2,979.00 | 2,915.00 | 2,931.50 | 00:00:00 | | 2016-02-10 | 3,141,100 | 2,965.00 | 2,989.00 | 2,925.50 | 2,940.50 | 00:00:00 | | 2016-02-15 | 1,997,200 | 2,984.50 | 3,030.00 | 2,944.00 | 3,012.00 | 00:00:00 | | 2016-02-16 | 2,375,000 | 3,022.50 | 3,058.00 | 2,998.46 | 3,015.00 | 00:00:00 | | 2016-02-17 | 2,337,500 | 3,029.00 | 3,050.00 | 3,029.00 | 3,050.00 | 00:00:00 | | 2016-02-25 | 2,175,700 | 3,070.00 | 3,116.50 | 3,069.50 | 3,104.00 | 00:00:00 | | 2016-02-26 | 1,864,200 | 3,128.50 | 3,150.00 | 3,096.78 | 3,097.00 | 00:00:00 | | 2016-03-10 | 3,099,300 | 3,126.50 | 3,190.50 | 3,081.50 | 3,081.50 | 00:00:00 | | 2016-03-11 | 2,040,600 | 3,112.00 | 3,125.50 | 3,086.50 | 3,096.00 | 00:00:00 | | 2016-03-14 | 1,637,500 | 3,099.00 | 3,125.00 | 3,088.50 | 3,110.50 | 00:00:00 | | 2016-03-17 | 2,454,000 | 3,137.00 | 3,145.50 | 3,064.60 | 3,110.00 | 00:00:00 | | 2016-03-18 | 3,313,600 | 3,122.50 | 3,123.33 | 3,088.50 | 3,098.50 | 00:00:00 | | 2016-03-21 | 1,820,700 | 3,090.00 | 3,108.50 | 3,078.50 | 3,100.00 | 00:00:00 | | 2016-03-22 | 2,239,600 | 3,077.50 | 3,102.50 | 3,041.00 | 3,102.50 | 00:00:00 | | 2016-03-23 | 2,243,600 | 3,115.00 | 3,169.50 | 3,110.73 | 3,165.00 | 00:00:00 | | 2016-04-05 | 2,309,200 | 3,169.50 | 3,200.00 | 3,158.50 | 3,189.00 | 00:00:00 | | 2016-04-06 | 2,038,100 | 3,198.50 | 3,242.00 | 3,170.75 | 3,242.00 | 00:00:00 | | 2016-04-07 | 1,863,700 | 3,248.00 | 3,268.00 | 3,227.64 | 3,241.00 | 00:00:00 | | 2016-04-08 | 1,504,100 | 3,258.50 | 3,266.00 | 3,217.00 | 3,238.50 | 00:00:00 | | 2016-04-12 | 2,278,400 | 3,232.00 | 3,247.00 | 3,208.50 | 3,239.50 | 00:00:00 | | 2016-04-13 | 3,049,000 | 3,267.50 | 3,272.50 | 3,242.79 | 3,263.50 | 00:00:00 | | 2016-04-19 | 3,195,900 | 3,279.00 | 3,334.50 | 3,271.56 | 3,331.00 | 00:00:00 | | 2016-04-20 | 2,596,700 | 3,309.00 | 3,333.00 | 3,295.10 | 3,330.00 | 00:00:00 | | 2016-04-21 | 3,054,800 | 3,326.00 | 3,329.50 | 3,243.00 | 3,269.00 | 00:00:00 | | 2016-04-22 | 2,376,000 | 3,255.00 | 3,265.50 | 3,167.00 | 3,191.00 | 00:00:00 | | 2016-04-26 | 2,345,400 | 3,192.50 | 3,219.00 | 3,137.93 | 3,147.50 | 00:00:00 | | 2016-04-27 | 2,656,300 | 3,133.50 | 3,137.50 | 3,114.50 | 3,131.00 | 00:00:00 | | 2016-05-04 | 2,076,200 | 3,081.50 | 3,092.38 | 3,048.50 | 3,083.00 | 00:00:00 | | 2016-05-05 | 1,375,500 | 3,094.00 | 3,110.00 | 3,070.50 | 3,095.50 | 00:00:00 | | 2016-05-06 | 1,765,700 | 3,090.00 | 3,109.00 | 3,056.00 | 3,107.50 | 00:00:00 | | 2016-05-12 | 2,201,200 | 3,142.50 | 3,180.00 | 3,123.00 | 3,139.00 | 00:00:00 | | 2016-05-13 | 1,494,300 | 3,134.50 | 3,176.00 | 3,113.50 | 3,165.50 | 00:00:00 | | 2016-05-17 | 1,795,700 | 3,152.00 | 3,194.71 | 3,105.00 | 3,106.50 | 00:00:00 | | 2016-05-18 | 1,929,600 | 3,088.50 | 3,111.50 | 3,058.00 | 3,090.00 | 00:00:00 | | 2016-05-31 | 3,075,100 | 3,155.50 | 3,182.50 | 3,142.50 | 3,146.00 | 00:00:00 | | 2016-06-01 | 2,551,300 | 3,143.50 | 3,195.00 | 3,138.00 | 3,177.50 | 00:00:00 | | 2016-06-07 | 1,886,000 | 3,237.00 | 3,249.00 | 3,224.70 | 3,233.50 | 00:00:00 | | 2016-06-08 | 1,756,300 | 3,230.00 | 3,239.00 | 3,209.50 | 3,233.00 | 00:00:00 | | 2016-06-09 | 1,335,200 | 3,229.50 | 3,231.50 | 3,210.00 | 3,212.00 | 00:00:00 | | 2016-06-10 | 2,144,200 | 3,209.00 | 3,219.50 | 3,146.31 | 3,164.50 | 00:00:00 | | 2016-06-13 | 2,620,600 | 3,151.00 | 3,190.50 | 3,116.00 | 3,116.00 | 00:00:00 | | 2016-06-14 | 2,648,500 | 3,107.50 | 3,119.53 | 3,068.50 | 3,068.50 | 00:00:00 | | 2016-06-15 | 2,243,800 | 3,075.50 | 3,114.00 | 3,073.00 | 3,086.50 | 00:00:00 | | 2016-06-23 | 2,050,400 | 3,200.50 | 3,236.00 | 3,150.00 | 3,186.50 | 00:00:00 | | 2016-06-24 | 6,864,100 | 3,164.50 | 3,318.50 | 3,094.00 | 3,265.50 | 00:00:00 | | 2016-07-07 | 2,377,100 | 3,639.00 | 3,681.50 | 3,627.50 | 3,660.00 | 00:00:00 | | 2016-07-08 | 2,195,400 | 3,659.00 | 3,685.00 | 3,608.00 | 3,651.50 | 00:00:00 | | 2016-07-11 | 2,016,600 | 3,671.00 | 3,687.21 | 3,623.50 | 3,656.00 | 00:00:00 | | 2016-07-18 | 1,462,200 | 3,589.00 | 3,608.50 | 3,566.00 | 3,577.50 | 00:00:00 | | 2016-07-25 | 2,013,200 | 3,554.50 | 3,575.50 | 3,524.00 | 3,530.00 | 00:00:00 | | 2016-08-09 | 1,640,400 | 3,529.50 | 3,575.00 | 3,522.00 | 3,571.50 | 00:00:00 | | 2016-08-10 | 1,453,300 | 3,571.50 | 3,574.00 | 3,543.00 | 3,553.50 | 00:00:00 | | 2016-08-11 | 1,864,900 | 3,577.00 | 3,641.50 | 3,559.00 | 3,641.50 | 00:00:00 | | 2016-08-12 | 1,466,800 | 3,627.50 | 3,633.00 | 3,600.50 | 3,629.00 | 00:00:00 | | 2016-08-22 | 1,549,500 | 3,596.00 | 3,619.50 | 3,557.50 | 3,565.50 | 00:00:00 | | 2016-08-23 | 1,159,000 | 3,577.00 | 3,601.00 | 3,559.00 | 3,563.00 | 00:00:00 | | 2016-08-31 | 2,375,100 | 3,567.00 | 3,578.00 | 3,518.50 | 3,529.00 | 00:00:00 | | 2016-09-01 | 2,793,600 | 3,560.50 | 3,568.00 | 3,511.00 | 3,527.50 | 00:00:00 | | 2016-09-08 | 1,912,300 | 3,624.00 | 3,628.00 | 3,576.00 | 3,587.50 | 00:00:00 | | 2016-09-09 | 1,661,000 | 3,565.00 | 3,578.00 | 3,515.50 | 3,530.00 | 00:00:00 | | 2016-09-19 | 1,999,000 | 3,552.00 | 3,583.50 | 3,540.50 | 3,583.50 | 00:00:00 | | 2016-09-20 | 1,664,800 | 3,568.50 | 3,597.50 | 3,565.00 | 3,579.00 | 00:00:00 | | 2016-09-21 | 1,789,700 | 3,592.00 | 3,598.00 | 3,541.50 | 3,549.00 | 00:00:00 | | 2016-09-26 | 1,404,800 | 3,617.00 | 3,621.00 | 3,588.88 | 3,599.50 | 00:00:00 | | 2016-10-10 | 1,285,100 | 3,734.50 | 3,759.50 | 3,716.50 | 3,751.50 | 00:00:00 | | 2016-10-11 | 2,488,300 | 3,754.50 | 3,807.50 | 3,743.00 | 3,754.00 | 00:00:00 | | 2016-10-14 | 4,550,700 | 3,564.50 | 3,650.21 | 3,538.00 | 3,547.50 | 00:00:00 | | 2016-10-18 | 2,236,200 | 3,500.00 | 3,530.50 | 3,488.89 | 3,495.50 | 00:00:00 | | 2016-10-19 | 2,076,900 | 3,491.50 | 3,497.00 | 3,459.00 | 3,467.50 | 00:00:00 | | 2016-10-20 | 2,215,900 | 3,470.00 | 3,497.78 | 3,453.49 | 3,489.00 | 00:00:00 | | 2016-10-21 | 2,268,400 | 3,488.00 | 3,507.50 | 3,476.00 | 3,486.50 | 00:00:00 | | 2016-10-26 | 1,879,300 | 3,488.50 | 3,504.50 | 3,440.50 | 3,453.00 | 00:00:00 | | 2016-10-27 | 1,967,000 | 3,418.00 | 3,474.50 | 3,416.00 | 3,438.50 | 00:00:00 | | 2016-11-10 | 6,118,800 | 3,317.50 | 3,333.00 | 3,155.00 | 3,181.00 | 00:00:00 | | 2016-11-11 | 3,437,000 | 3,178.50 | 3,194.00 | 3,126.00 | 3,163.50 | 00:00:00 | | 2016-11-21 | 3,001,500 | 3,138.00 | 3,138.00 | 3,098.00 | 3,107.00 | 00:00:00 | | 2016-11-22 | 2,002,600 | 3,123.00 | 3,148.70 | 3,110.00 | 3,126.50 | 00:00:00 | | 2016-11-23 | 2,528,300 | 3,137.50 | 3,165.78 | 3,107.72 | 3,121.50 | 00:00:00 | | 2016-11-24 | 1,265,100 | 3,120.00 | 3,135.31 | 3,091.50 | 3,120.00 | 00:00:00 | | 2016-11-25 | 2,024,000 | 3,127.50 | 3,191.00 | 3,127.50 | 3,173.00 | 00:00:00 | | 2016-11-28 | 2,044,600 | 3,162.00 | 3,176.36 | 3,142.50 | 3,146.50 | 00:00:00 | | 2016-11-29 | 2,873,100 | 3,145.00 | 3,192.34 | 3,126.50 | 3,130.00 | 00:00:00 | | 2016-11-30 | 6,061,400 | 3,135.00 | 3,256.50 | 3,133.50 | 3,196.00 | 00:00:00 | | 2016-12-20 | 2,218,300 | 3,206.50 | 3,250.00 | 3,204.50 | 3,245.00 | 00:00:00 | | 2016-12-21 | 1,643,700 | 3,232.50 | 3,259.00 | 3,228.50 | 3,234.00 | 00:00:00 | | 2017-01-17 | 3,688,700 | 3,394.00 | 3,401.50 | 3,320.50 | 3,320.50 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 > >> |
|
