|
 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 2024-05-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2018-03-27 | 3,119,023 | 3,738.00 | 3,754.00 | 3,712.00 | 3,739.00 | 00:00:00 | | 2018-03-28 | 4,358,832 | 3,755.50 | 3,915.50 | 3,743.00 | 3,915.50 | 00:00:00 | | 2018-03-29 | 3,602,296 | 3,942.00 | 3,988.50 | 3,899.50 | 3,955.50 | 00:00:00 | | 2018-04-03 | 2,675,509 | 3,955.50 | 3,955.50 | 3,903.00 | 3,910.50 | 00:00:00 | | 2018-04-04 | 2,501,524 | 3,912.00 | 3,968.00 | 3,888.00 | 3,964.50 | 00:00:00 | | 2018-04-05 | 2,106,557 | 4,008.50 | 4,034.50 | 3,980.00 | 4,030.50 | 00:00:00 | | 2018-04-06 | 2,363,950 | 4,021.50 | 4,040.00 | 4,001.50 | 4,014.00 | 00:00:00 | | 2018-04-09 | 2,059,547 | 4,015.50 | 4,021.00 | 3,963.00 | 3,978.50 | 00:00:00 | | 2018-04-10 | 2,582,493 | 3,997.50 | 3,998.50 | 3,937.00 | 3,945.50 | 00:00:00 | | 2018-04-11 | 1,923,988 | 3,914.00 | 3,950.00 | 3,889.00 | 3,943.50 | 00:00:00 | | 2018-04-12 | 1,536,244 | 3,937.50 | 3,947.50 | 3,904.00 | 3,924.50 | 00:00:00 | | 2018-04-13 | 2,134,128 | 3,937.00 | 3,937.00 | 3,890.50 | 3,929.50 | 00:00:00 | | 2018-04-16 | 2,083,520 | 3,936.00 | 3,943.50 | 3,893.75 | 3,908.50 | 00:00:00 | | 2018-04-17 | 1,999,040 | 3,894.00 | 3,927.50 | 3,879.50 | 3,913.50 | 00:00:00 | | 2018-04-25 | 2,395,897 | 3,910.00 | 3,947.50 | 3,900.00 | 3,930.00 | 00:00:00 | | 2018-04-26 | 2,251,662 | 3,946.50 | 3,968.00 | 3,924.00 | 3,953.50 | 00:00:00 | | 2018-04-27 | 3,020,997 | 3,961.50 | 4,059.00 | 3,947.50 | 4,051.00 | 00:00:00 | | 2018-04-30 | 3,354,293 | 4,073.00 | 4,115.50 | 4,052.50 | 4,077.50 | 00:00:00 | | 2018-05-01 | 929,723 | 4,070.50 | 4,085.00 | 4,050.50 | 4,062.50 | 00:00:00 | | 2018-05-02 | 2,947,078 | 4,100.00 | 4,100.00 | 3,990.00 | 4,000.00 | 00:00:00 | | 2018-05-03 | 2,461,632 | 3,955.50 | 3,973.00 | 3,943.00 | 3,955.00 | 00:00:00 | | 2018-05-08 | 3,807,649 | 3,981.50 | 4,096.00 | 3,981.50 | 4,053.50 | 00:00:00 | | 2018-05-09 | 3,670,222 | 4,033.50 | 4,095.00 | 4,018.00 | 4,093.50 | 00:00:00 | | 2018-05-10 | 3,864,352 | 4,089.50 | 4,150.50 | 4,083.00 | 4,140.00 | 00:00:00 | | 2018-05-11 | 3,010,510 | 4,130.00 | 4,156.00 | 4,107.50 | 4,139.50 | 00:00:00 | | 2018-05-14 | 2,205,904 | 4,136.50 | 4,178.50 | 4,132.00 | 4,137.50 | 00:00:00 | | 2018-05-15 | 3,067,436 | 4,121.00 | 4,139.50 | 4,076.00 | 4,108.50 | 00:00:00 | | 2018-05-16 | 3,868,514 | 4,095.50 | 4,110.00 | 4,064.50 | 4,093.00 | 00:00:00 | | 2018-05-17 | 3,211,674 | 4,087.50 | 4,103.50 | 4,070.50 | 4,100.50 | 00:00:00 | | 2018-05-18 | 3,184,644 | 4,100.00 | 4,159.00 | 4,081.50 | 4,138.00 | 00:00:00 | | 2018-05-21 | 2,537,533 | 4,164.00 | 4,188.00 | 4,158.00 | 4,183.50 | 00:00:00 | | 2018-05-22 | 3,133,013 | 4,185.00 | 4,205.00 | 4,163.50 | 4,187.50 | 00:00:00 | | 2018-05-23 | 3,062,325 | 4,189.50 | 4,212.00 | 4,178.00 | 4,195.50 | 00:00:00 | | 2018-05-24 | 4,201,411 | 4,195.50 | 4,207.00 | 4,169.50 | 4,169.50 | 00:00:00 | | 2018-05-25 | 2,947,085 | 4,175.50 | 4,216.50 | 4,158.00 | 4,182.50 | 00:00:00 | | 2018-05-29 | 4,180,662 | 4,161.00 | 4,195.50 | 4,150.00 | 4,170.50 | 00:00:00 | | 2018-05-30 | 2,853,372 | 4,178.00 | 4,199.00 | 4,160.00 | 4,199.00 | 00:00:00 | | 2018-05-31 | 4,322,681 | 4,209.00 | 4,217.00 | 4,145.50 | 4,146.50 | 00:00:00 | | 2018-06-01 | 2,738,045 | 4,176.50 | 4,189.00 | 4,135.00 | 4,146.00 | 00:00:00 | | 2018-06-04 | 2,667,563 | 4,169.50 | 4,210.50 | 4,161.00 | 4,175.50 | 00:00:00 | | 2018-06-05 | 4,171,866 | 4,167.50 | 4,188.00 | 4,145.00 | 4,166.00 | 00:00:00 | | 2018-06-06 | 3,620,051 | 4,155.00 | 4,161.00 | 4,074.50 | 4,092.00 | 00:00:00 | | 2018-06-07 | 3,880,637 | 4,112.50 | 4,129.50 | 4,088.00 | 4,097.00 | 00:00:00 | | 2018-06-08 | 3,238,869 | 4,068.50 | 4,135.50 | 4,068.50 | 4,115.50 | 00:00:00 | | 2018-06-11 | 2,734,790 | 4,135.50 | 4,170.00 | 4,122.00 | 4,142.50 | 00:00:00 | | 2018-06-12 | 2,373,514 | 4,163.00 | 4,183.50 | 4,144.50 | 4,154.50 | 00:00:00 | | 2018-06-13 | 3,512,222 | 4,159.50 | 4,167.50 | 4,136.00 | 4,150.00 | 00:00:00 | | 2018-06-14 | 8,513,715 | 4,122.50 | 4,166.50 | 3,962.00 | 4,033.50 | 00:00:00 | | 2018-06-15 | 11,268,597 | 4,023.50 | 4,105.50 | 4,012.50 | 4,066.50 | 00:00:00 | | 2018-06-18 | 2,500,966 | 4,072.00 | 4,085.50 | 4,032.50 | 4,042.50 | 00:00:00 | | 2018-06-19 | 3,317,313 | 4,024.50 | 4,066.00 | 4,011.50 | 4,059.00 | 00:00:00 | | 2018-06-20 | 3,319,519 | 4,065.50 | 4,128.50 | 4,061.00 | 4,076.50 | 00:00:00 | | 2018-06-21 | 2,700,444 | 4,099.00 | 4,152.00 | 4,068.00 | 4,079.50 | 00:00:00 | | 2018-06-22 | 2,786,041 | 4,082.50 | 4,145.00 | 4,082.50 | 4,133.50 | 00:00:00 | | 2018-06-25 | 2,715,053 | 4,133.50 | 4,176.00 | 4,114.00 | 4,114.00 | 00:00:00 | | 2018-06-26 | 2,096,032 | 4,126.50 | 4,155.00 | 4,114.00 | 4,131.00 | 00:00:00 | | 2018-06-27 | 3,003,856 | 4,134.50 | 4,188.00 | 4,122.50 | 4,165.50 | 00:00:00 | | 2018-06-28 | 2,817,044 | 4,147.00 | 4,193.50 | 4,147.00 | 4,165.00 | 00:00:00 | | 2018-06-29 | 3,092,391 | 4,200.00 | 4,232.50 | 4,192.00 | 4,192.00 | 00:00:00 | | 2018-07-02 | 2,726,605 | 4,159.00 | 4,203.50 | 4,159.00 | 4,161.00 | 00:00:00 | | 2018-07-03 | 3,888,284 | 4,164.00 | 4,235.50 | 4,156.50 | 4,225.00 | 00:00:00 | | 2018-07-04 | 2,179,091 | 4,212.50 | 4,237.00 | 4,192.50 | 4,219.50 | 00:00:00 | | 2018-07-05 | 3,197,374 | 4,224.00 | 4,234.00 | 4,192.00 | 4,205.00 | 00:00:00 | | 2018-07-06 | 2,338,197 | 4,213.50 | 4,244.00 | 4,197.00 | 4,209.00 | 00:00:00 | | 2018-07-09 | 3,240,037 | 4,210.00 | 4,220.00 | 4,188.00 | 4,206.50 | 00:00:00 | | 2018-07-10 | 2,789,147 | 4,207.00 | 4,219.00 | 4,171.50 | 4,197.00 | 00:00:00 | | 2018-07-11 | 4,394,776 | 4,197.00 | 4,210.00 | 4,174.50 | 4,174.50 | 00:00:00 | | 2018-07-12 | 2,874,853 | 4,184.50 | 4,194.00 | 4,174.50 | 4,191.50 | 00:00:00 | | 2018-07-13 | 2,479,512 | 4,205.50 | 4,230.50 | 4,198.00 | 4,198.00 | 00:00:00 | | 2018-07-16 | 2,543,315 | 4,200.00 | 4,211.00 | 4,154.00 | 4,169.36 | 00:00:00 | | 2018-07-17 | 3,946,686 | 4,190.00 | 4,198.00 | 4,160.50 | 4,179.50 | 00:00:00 | | 2018-07-18 | 2,852,356 | 4,225.50 | 4,248.00 | 4,191.50 | 4,203.00 | 00:00:00 | | 2018-07-19 | 3,980,882 | 4,191.50 | 4,341.50 | 4,153.00 | 4,330.50 | 00:00:00 | | 2018-07-20 | 3,994,593 | 4,345.00 | 4,408.00 | 4,344.00 | 4,361.50 | 00:00:00 | | 2018-07-23 | 3,026,759 | 4,350.50 | 4,356.00 | 4,298.50 | 4,298.50 | 00:00:00 | | 2018-07-24 | 2,641,483 | 4,313.00 | 4,327.00 | 4,270.50 | 4,288.00 | 00:00:00 | | 2018-07-25 | 2,152,886 | 4,287.00 | 4,300.50 | 4,265.50 | 4,287.00 | 00:00:00 | | 2018-07-26 | 2,208,246 | 4,292.50 | 4,299.50 | 4,262.50 | 4,279.50 | 00:00:00 | | 2018-07-27 | 2,119,479 | 4,289.00 | 4,315.50 | 4,262.50 | 4,314.50 | 00:00:00 | | 2018-07-30 | 1,863,269 | 4,309.00 | 4,353.00 | 4,303.00 | 4,328.50 | 00:00:00 | | 2018-07-31 | 3,185,920 | 4,354.50 | 4,373.00 | 4,322.50 | 4,355.00 | 00:00:00 | | 2018-08-01 | 3,289,879 | 4,360.00 | 4,380.50 | 4,329.50 | 4,355.00 | 00:00:00 | | 2018-08-02 | 2,212,529 | 4,325.00 | 4,346.50 | 4,308.00 | 4,325.00 | 00:00:00 | | 2018-08-03 | 1,829,926 | 4,355.00 | 4,377.00 | 4,331.00 | 4,369.50 | 00:00:00 | | 2018-08-06 | 1,446,566 | 4,372.00 | 4,406.50 | 4,365.00 | 4,393.00 | 00:00:00 | | 2018-08-07 | 1,991,688 | 4,407.50 | 4,424.50 | 4,376.00 | 4,400.00 | 00:00:00 | | 2018-08-08 | 1,877,428 | 4,406.00 | 4,451.50 | 4,406.00 | 4,437.00 | 00:00:00 | | 2018-08-09 | 1,757,085 | 4,438.00 | 4,447.00 | 4,416.50 | 4,434.00 | 00:00:00 | | 2018-08-10 | 2,401,758 | 4,407.00 | 4,431.00 | 4,363.00 | 4,373.50 | 00:00:00 | | 2018-08-13 | 1,532,188 | 4,366.50 | 4,382.00 | 4,338.00 | 4,369.50 | 00:00:00 | | 2018-08-14 | 1,692,006 | 4,388.00 | 4,414.50 | 4,369.50 | 4,384.50 | 00:00:00 | | 2018-08-15 | 2,452,259 | 4,391.50 | 4,402.00 | 4,345.00 | 4,376.50 | 00:00:00 | | 2018-08-16 | 1,466,022 | 4,387.00 | 4,418.50 | 4,364.50 | 4,411.00 | 00:00:00 | | 2018-08-17 | 1,556,943 | 4,402.50 | 4,437.00 | 4,392.00 | 4,415.00 | 00:00:00 | | 2018-08-20 | 1,544,328 | 4,414.00 | 4,459.00 | 4,405.00 | 4,447.00 | 00:00:00 | | 2018-08-21 | 1,811,594 | 4,441.00 | 4,469.00 | 4,403.50 | 4,416.00 | 00:00:00 | | 2018-08-22 | 2,055,389 | 4,402.50 | 4,459.50 | 4,400.00 | 4,426.50 | 00:00:00 | | 2018-08-23 | 1,797,336 | 4,443.00 | 4,452.50 | 4,423.50 | 4,432.50 | 00:00:00 | | 2018-08-24 | 1,674,878 | 4,433.50 | 4,454.00 | 4,408.00 | 4,434.50 | 00:00:00 | | 2018-08-28 | 1,920,473 | 4,484.00 | 4,503.50 | 4,461.50 | 4,486.00 | 00:00:00 | | 2018-08-29 | 2,111,564 | 4,488.50 | 4,493.00 | 4,439.00 | 4,452.00 | 00:00:00 | | 2018-08-30 | 1,681,190 | 4,429.00 | 4,447.00 | 4,420.50 | 4,434.50 | 00:00:00 | | 2018-08-31 | 1,304,504 | 4,422.50 | 4,425.00 | 4,386.50 | 4,388.50 | 00:00:00 | | 2018-09-03 | 1,658,734 | 4,404.50 | 4,429.50 | 4,390.00 | 4,418.50 | 00:00:00 | | 2018-09-04 | 2,415,866 | 4,425.50 | 4,430.50 | 4,341.50 | 4,357.00 | 00:00:00 | | 2018-09-05 | 3,765,305 | 4,347.00 | 4,352.00 | 4,262.00 | 4,283.00 | 00:00:00 | | 2018-09-06 | 2,869,340 | 4,270.00 | 4,276.00 | 4,223.50 | 4,223.50 | 00:00:00 | | 2018-09-07 | 3,707,311 | 4,227.00 | 4,259.50 | 4,209.00 | 4,245.00 | 00:00:00 | | 2018-09-10 | 2,166,330 | 4,245.00 | 4,280.50 | 4,231.50 | 4,271.50 | 00:00:00 | | 2018-09-11 | 2,609,245 | 4,267.00 | 4,300.50 | 4,248.00 | 4,300.00 | 00:00:00 | | 2018-09-12 | 2,447,911 | 4,290.50 | 4,336.00 | 4,259.00 | 4,325.00 | 00:00:00 | | 2018-09-13 | 973,543 | 4,312.00 | 4,319.50 | 4,255.50 | 4,303.00 | 00:00:00 | | 2018-09-14 | 1,778,904 | 4,290.50 | 4,296.00 | 4,259.00 | 4,262.50 | 00:00:00 | | 2018-09-17 | 2,168,293 | 4,246.50 | 4,262.50 | 4,225.00 | 4,253.50 | 00:00:00 | | 2018-09-18 | 2,407,343 | 4,255.00 | 4,273.00 | 4,237.00 | 4,237.50 | 00:00:00 | | 2018-09-19 | 4,076,565 | 4,231.50 | 4,232.00 | 4,132.50 | 4,144.50 | 00:00:00 | | 2018-09-20 | 2,827,184 | 4,139.00 | 4,202.50 | 4,130.00 | 4,202.50 | 00:00:00 | | 2018-09-21 | 9,420,459 | 4,214.50 | 4,285.50 | 4,208.00 | 4,269.00 | 00:00:00 | | 2018-09-24 | 2,030,038 | 4,254.00 | 4,256.50 | 4,196.00 | 4,202.00 | 00:00:00 | | 2018-09-25 | 2,779,899 | 4,202.00 | 4,216.50 | 4,169.00 | 4,180.00 | 00:00:00 | | 2018-09-26 | 2,522,339 | 4,175.00 | 4,197.00 | 4,165.00 | 4,194.50 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 > >> |
|
