TR4DER - UNILEVER [ULVR.L] Historical Prices

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
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2003-12-03	2,223,800	2,459.26	2,488.89	2,456.79	2,469.14	00:00:00
2003-12-04	1,717,200	2,469.14	2,479.01	2,449.38	2,454.32	00:00:00
2003-12-05	1,542,900	2,444.44	2,469.14	2,444.44	2,464.20	00:00:00
2003-12-08	1,177,300	2,459.26	2,469.14	2,444.44	2,464.20	00:00:00
2003-12-09	1,406,100	2,474.07	2,474.07	2,451.85	2,459.26	00:00:00
2003-12-10	1,205,500	2,459.26	2,466.67	2,444.44	2,451.85	00:00:00
2003-12-11	1,313,600	2,449.38	2,456.79	2,427.16	2,434.57	00:00:00
2003-12-12	1,229,800	2,446.91	2,459.26	2,432.10	2,451.85	00:00:00
2003-12-15	900,400	2,476.54	2,476.54	2,461.73	2,476.54	00:00:00
2003-12-16	1,587,100	2,466.67	2,496.30	2,466.67	2,491.36	00:00:00
2003-12-17	1,262,700	2,491.36	2,525.93	2,488.89	2,518.52	00:00:00
2003-12-18	1,571,100	2,516.05	2,516.05	2,479.01	2,486.42	00:00:00
2003-12-19	1,264,600	2,493.83	2,511.11	2,479.01	2,498.77	00:00:00
2003-12-22	842,200	2,498.77	2,517.28	2,497.53	2,513.58	00:00:00
2003-12-23	931,300	2,524.69	2,524.69	2,493.83	2,507.41	00:00:00
2003-12-24	337,800	2,506.17	2,528.40	2,506.17	2,511.11	00:00:00
2003-12-25	0	2,511.11	2,511.11	2,511.11	2,511.11	00:00:00
2003-12-26	0	2,511.11	2,511.11	2,511.11	2,511.11	00:00:00
2003-12-29	580,400	2,503.70	2,535.80	2,503.70	2,530.86	00:00:00
2003-12-30	840,700	2,540.74	2,575.31	2,540.74	2,554.32	00:00:00
2003-12-31	381,000	2,562.96	2,580.25	2,562.96	2,571.60	00:00:00
2004-01-01	0	2,571.60	2,571.60	2,571.60	2,571.60	00:00:00
2004-01-02	733,200	2,582.72	2,582.72	2,549.38	2,570.37	00:00:00
2004-01-05	1,131,600	2,562.42	2,570.37	2,546.91	2,560.49	00:00:00
2004-01-06	1,136,200	2,565.43	2,565.43	2,532.10	2,555.56	00:00:00
2004-01-07	1,281,000	2,555.56	2,566.67	2,548.15	2,559.26	00:00:00
2004-01-08	2,772,400	2,607.41	2,641.98	2,597.53	2,604.94	00:00:00
2004-01-09	1,817,400	2,607.41	2,629.63	2,597.53	2,600.00	00:00:00
2004-01-12	1,019,000	2,600.00	2,607.41	2,587.65	2,600.00	00:00:00
2004-01-13	1,385,400	2,600.00	2,611.11	2,570.37	2,577.78	00:00:00
2004-01-14	1,713,200	2,583.95	2,591.36	2,574.07	2,579.01	00:00:00
2004-01-15	2,148,900	2,587.65	2,612.35	2,582.72	2,595.06	00:00:00
2004-01-16	1,771,500	2,597.53	2,623.46	2,597.53	2,608.64	00:00:00
2004-01-19	953,800	2,608.64	2,627.16	2,597.53	2,623.46	00:00:00
2004-01-20	1,267,200	2,627.16	2,648.15	2,619.75	2,627.16	00:00:00
2004-01-21	1,503,300	2,639.51	2,651.85	2,624.69	2,640.74	00:00:00
2004-01-22	1,333,000	2,641.98	2,641.98	2,600.00	2,604.94	00:00:00
2004-01-23	2,100,400	2,627.16	2,650.62	2,601.23	2,643.21	00:00:00
2004-01-26	1,291,300	2,651.85	2,664.20	2,619.75	2,637.04	00:00:00
2004-01-27	1,518,100	2,619.75	2,651.85	2,595.06	2,602.47	00:00:00
2004-01-28	2,034,100	2,583.95	2,600.00	2,562.96	2,592.59	00:00:00
2004-01-29	1,438,700	2,576.54	2,617.28	2,576.54	2,595.06	00:00:00
2004-01-30	1,949,700	2,610.37	2,619.75	2,592.59	2,613.58	00:00:00
2004-02-02	1,567,400	2,590.52	2,616.05	2,577.78	2,597.53	00:00:00
2004-02-03	1,793,700	2,617.28	2,617.28	2,574.07	2,601.23	00:00:00
2004-02-04	2,609,000	2,600.00	2,638.27	2,585.19	2,627.16	00:00:00
2004-02-05	2,276,000	2,619.75	2,675.31	2,618.52	2,664.20	00:00:00
2004-02-06	1,821,100	2,661.73	2,677.78	2,651.85	2,658.02	00:00:00
2004-02-09	2,260,100	2,646.91	2,646.91	2,616.05	2,623.46	00:00:00
2004-02-10	1,964,500	2,617.28	2,624.69	2,611.11	2,619.75	00:00:00
2004-02-11	1,694,000	2,619.75	2,632.10	2,604.94	2,632.10	00:00:00
2004-02-12	5,716,400	2,691.36	2,760.49	2,691.36	2,701.23	00:00:00
2004-02-13	2,792,400	2,701.23	2,769.14	2,697.53	2,748.15	00:00:00
2004-02-16	1,665,000	2,735.80	2,755.56	2,727.16	2,745.68	00:00:00
2004-02-17	1,113,800	2,750.62	2,765.43	2,738.27	2,739.51	00:00:00
2004-02-18	2,382,300	2,738.27	2,820.99	2,738.27	2,791.36	00:00:00
2004-02-19	1,296,400	2,809.88	2,828.40	2,790.12	2,800.00	00:00:00
2004-02-20	1,679,100	2,803.70	2,851.85	2,796.30	2,844.44	00:00:00
2004-02-23	1,037,300	2,846.91	2,876.54	2,800.00	2,806.17	00:00:00
2004-02-24	1,062,900	2,803.70	2,820.99	2,767.90	2,788.89	00:00:00
2004-02-25	962,300	2,772.84	2,800.00	2,772.84	2,785.19	00:00:00
2004-02-26	1,047,400	2,802.47	2,802.47	2,770.37	2,781.48	00:00:00
2004-02-27	1,065,200	2,787.65	2,802.47	2,777.78	2,777.78	00:00:00
2004-03-01	809,300	2,785.19	2,802.47	2,776.54	2,796.30	00:00:00
2004-03-02	1,557,700	2,824.69	2,824.69	2,751.85	2,767.90	00:00:00
2004-03-03	2,131,200	2,765.43	2,766.67	2,718.52	2,745.68	00:00:00
2004-03-04	1,326,500	2,755.56	2,759.26	2,723.46	2,740.74	00:00:00
2004-03-05	1,342,800	2,750.62	2,762.96	2,724.69	2,759.26	00:00:00
2004-03-08	480,600	2,776.54	2,776.54	2,740.74	2,764.20	00:00:00
2004-03-09	1,264,300	2,741.98	2,785.19	2,741.98	2,780.25	00:00:00
2004-03-10	1,069,400	2,785.19	2,817.28	2,780.25	2,802.47	00:00:00
2004-03-11	2,203,300	2,782.72	2,802.47	2,748.15	2,790.12	00:00:00
2004-03-12	1,788,100	2,769.14	2,740.74	2,724.69	2,740.74	00:00:00
2004-03-15	962,700	2,718.52	2,704.94	2,702.47	2,703.70	00:00:00
2004-03-16	1,318,000	2,706.17	2,725.93	2,681.48	2,693.83	00:00:00
2004-03-17	1,370,800	2,706.17	2,735.80	2,685.19	2,718.52	00:00:00
2004-03-18	1,405,300	2,723.46	2,723.46	2,679.01	2,687.65	00:00:00
2004-03-19	1,655,500	2,713.58	2,716.05	2,679.01	2,696.30	00:00:00
2004-03-22	1,135,900	2,703.70	2,703.70	2,629.63	2,651.85	00:00:00
2004-03-23	1,777,800	2,644.44	2,644.44	2,597.53	2,604.94	00:00:00
2004-03-24	2,700,400	2,602.47	2,604.94	2,543.21	2,565.43	00:00:00
2004-03-25	2,224,400	2,562.96	2,607.41	2,562.96	2,607.41	00:00:00
2004-03-26	1,280,900	2,612.35	2,617.28	2,570.37	2,617.28	00:00:00
2004-03-29	1,318,200	2,617.28	2,641.98	2,600.00	2,634.57	00:00:00
2004-03-30	1,625,100	2,644.44	2,664.20	2,644.44	2,659.26	00:00:00
2004-03-31	1,682,400	2,659.26	2,674.07	2,649.38	2,659.26	00:00:00
2004-04-01	985,700	2,666.67	2,676.54	2,622.22	2,646.91	00:00:00
2004-04-02	1,115,900	2,661.73	2,666.67	2,632.10	2,659.26	00:00:00
2004-04-05	1,084,300	2,666.67	2,666.67	2,634.57	2,649.38	00:00:00
2004-04-06	1,534,900	2,669.14	2,669.14	2,632.10	2,632.10	00:00:00
2004-04-07	1,123,000	2,637.04	2,666.67	2,637.04	2,666.67	00:00:00
2004-04-08	788,100	2,661.73	2,683.95	2,646.91	2,654.32	00:00:00
2004-04-09	0	2,654.32	2,654.32	2,654.32	2,654.32	00:00:00
2004-04-12	0	2,654.32	2,654.32	2,654.32	2,654.32	00:00:00
2004-04-13	848,000	2,649.38	2,679.01	2,644.44	2,674.07	00:00:00
2004-04-14	1,707,700	2,683.95	2,696.30	2,659.26	2,696.30	00:00:00
2004-04-15	1,246,300	2,696.30	2,720.99	2,681.48	2,713.58	00:00:00
2004-04-16	1,501,900	2,713.58	2,730.86	2,708.64	2,716.05	00:00:00
2004-04-19	824,700	2,725.93	2,725.93	2,693.83	2,716.05	00:00:00
2004-04-20	709,000	2,725.93	2,738.27	2,711.11	2,733.33	00:00:00
2004-04-21	2,692,600	2,718.52	2,807.41	2,718.52	2,807.41	00:00:00
2004-04-22	2,699,300	2,797.53	2,837.04	2,782.72	2,829.63	00:00:00
2004-04-23	1,950,000	2,839.51	2,849.38	2,765.43	2,785.19	00:00:00
2004-04-26	1,126,800	2,770.37	2,780.25	2,733.33	2,772.84	00:00:00
2004-04-27	1,178,300	2,772.84	2,795.06	2,765.43	2,772.84	00:00:00
2004-04-28	5,179,400	2,604.94	2,629.63	2,577.78	2,602.47	00:00:00
2004-04-29	2,446,200	2,595.06	2,654.32	2,595.06	2,644.44	00:00:00
2004-04-30	1,533,200	2,639.51	2,656.79	2,617.28	2,627.16	00:00:00
2004-05-03	0	2,627.16	2,627.16	2,627.16	2,627.16	00:00:00
2004-05-04	2,201,000	2,661.73	2,698.77	2,632.10	2,683.95	00:00:00
2004-05-05	1,814,400	2,681.48	2,708.64	2,676.54	2,701.23	00:00:00
2004-05-06	2,851,600	2,701.23	2,701.23	2,617.28	2,629.63	00:00:00
2004-05-07	1,620,900	2,634.57	2,661.73	2,600.00	2,607.41	00:00:00
2004-05-10	1,458,100	2,592.59	2,609.88	2,572.84	2,572.84	00:00:00
2004-05-11	1,077,100	2,582.72	2,617.28	2,580.25	2,597.53	00:00:00
2004-05-12	2,199,300	2,617.28	2,617.28	2,535.80	2,543.21	00:00:00
2004-05-13	1,145,400	2,555.56	2,558.02	2,543.21	2,548.15	00:00:00
2004-05-14	1,208,200	2,543.21	2,570.37	2,543.21	2,562.96	00:00:00
2004-05-17	1,673,500	2,558.02	2,565.43	2,540.74	2,560.49	00:00:00
2004-05-18	1,829,000	2,567.90	2,592.59	2,565.43	2,585.19	00:00:00
2004-05-19	1,413,200	2,548.15	2,550.62	2,513.58	2,528.40	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>