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 2024-05-12
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2004-05-19	1,413,200	2,548.15	2,550.62	2,513.58	2,528.40	00:00:00
2004-05-20	1,203,200	2,528.40	2,533.33	2,498.77	2,511.11	00:00:00
2004-05-21	782,700	2,511.11	2,523.46	2,493.83	2,503.70	00:00:00
2004-05-24	932,600	2,498.77	2,516.05	2,493.83	2,501.23	00:00:00
2004-05-25	1,581,300	2,503.70	2,503.70	2,474.07	2,486.42	00:00:00
2004-05-26	1,534,700	2,503.70	2,518.52	2,471.60	2,483.95	00:00:00
2004-05-27	2,072,200	2,486.42	2,496.30	2,466.67	2,474.07	00:00:00
2004-05-28	3,544,100	2,518.52	2,567.90	2,518.52	2,560.49	00:00:00
2004-05-31	0	2,560.49	2,560.49	2,560.49	2,560.49	00:00:00
2004-06-01	1,689,500	2,562.96	2,562.96	2,533.33	2,548.15	00:00:00
2004-06-02	1,236,800	2,558.02	2,558.02	2,533.33	2,535.80	00:00:00
2004-06-03	1,315,300	2,545.68	2,548.15	2,525.93	2,543.21	00:00:00
2004-06-04	1,160,100	2,543.21	2,553.09	2,533.33	2,543.21	00:00:00
2004-06-07	1,535,500	2,553.09	2,590.12	2,553.09	2,582.72	00:00:00
2004-06-08	718,200	2,585.19	2,587.65	2,567.90	2,575.31	00:00:00
2004-06-09	863,900	2,590.12	2,592.59	2,562.96	2,575.31	00:00:00
2004-06-10	1,146,400	2,577.78	2,595.06	2,558.02	2,590.12	00:00:00
2004-06-11	512,600	2,562.96	2,602.47	2,592.59	2,592.59	00:00:00
2004-06-14	1,021,300	2,585.19	2,587.65	2,560.49	2,572.84	00:00:00
2004-06-15	1,053,600	2,570.37	2,590.12	2,567.90	2,582.72	00:00:00
2004-06-16	971,300	2,587.65	2,602.47	2,575.31	2,600.00	00:00:00
2004-06-17	1,214,700	2,604.94	2,627.16	2,595.06	2,624.69	00:00:00
2004-06-18	1,045,600	2,639.51	2,646.91	2,609.88	2,634.57	00:00:00
2004-06-21	1,190,900	2,637.04	2,659.26	2,637.04	2,654.32	00:00:00
2004-06-22	1,160,500	2,632.10	2,659.26	2,632.10	2,646.91	00:00:00
2004-06-23	1,205,900	2,646.91	2,666.67	2,634.57	2,644.44	00:00:00
2004-06-24	1,913,700	2,656.79	2,664.20	2,619.75	2,639.51	00:00:00
2004-06-25	1,400,300	2,627.16	2,639.51	2,624.69	2,629.63	00:00:00
2004-06-28	583,600	2,612.35	2,651.85	2,612.35	2,644.44	00:00:00
2004-06-29	854,700	2,649.38	2,676.54	2,637.04	2,671.60	00:00:00
2004-06-30	1,816,800	2,681.48	2,693.83	2,661.73	2,671.60	00:00:00
2004-07-01	1,431,800	2,671.60	2,671.60	2,632.10	2,637.04	00:00:00
2004-07-02	1,017,200	2,637.04	2,637.04	2,600.00	2,614.81	00:00:00
2004-07-05	803,300	2,619.75	2,619.75	2,575.31	2,577.78	00:00:00
2004-07-06	1,216,400	2,565.43	2,575.31	2,538.27	2,570.37	00:00:00
2004-07-07	1,086,300	2,570.37	2,577.78	2,548.15	2,560.49	00:00:00
2004-07-08	1,613,500	2,553.09	2,580.25	2,548.15	2,575.31	00:00:00
2004-07-09	1,852,700	2,570.37	2,577.78	2,548.15	2,565.43	00:00:00
2004-07-12	1,178,600	2,560.49	2,565.43	2,530.86	2,548.15	00:00:00
2004-07-13	1,721,800	2,560.49	2,560.49	2,508.64	2,520.99	00:00:00
2004-07-14	1,507,100	2,513.58	2,543.21	2,498.77	2,538.27	00:00:00
2004-07-15	984,200	2,528.40	2,543.21	2,525.93	2,530.86	00:00:00
2004-07-16	2,072,500	2,530.86	2,538.27	2,518.52	2,533.33	00:00:00
2004-07-19	1,420,900	2,530.86	2,530.86	2,498.77	2,506.17	00:00:00
2004-07-20	1,695,700	2,511.11	2,516.05	2,493.83	2,501.23	00:00:00
2004-07-21	1,323,200	2,513.58	2,516.05	2,491.36	2,496.30	00:00:00
2004-07-22	1,335,300	2,471.60	2,498.77	2,471.60	2,479.01	00:00:00
2004-07-23	1,139,000	2,483.95	2,503.70	2,481.48	2,488.89	00:00:00
2004-07-26	1,610,400	2,498.77	2,508.64	2,469.14	2,469.14	00:00:00
2004-07-27	2,110,200	2,464.20	2,503.70	2,449.38	2,503.70	00:00:00
2004-07-28	5,706,200	2,427.16	2,444.44	2,360.49	2,397.53	00:00:00
2004-07-29	2,149,500	2,404.94	2,446.91	2,395.06	2,441.98	00:00:00
2004-07-30	2,608,200	2,441.98	2,441.98	2,372.84	2,397.53	00:00:00
2004-08-02	1,813,400	2,412.35	2,412.35	2,358.02	2,380.25	00:00:00
2004-08-03	2,087,400	2,382.72	2,385.19	2,365.43	2,375.31	00:00:00
2004-08-04	1,916,200	2,367.90	2,367.90	2,348.15	2,360.49	00:00:00
2004-08-05	1,613,600	2,372.84	2,375.31	2,345.68	2,353.09	00:00:00
2004-08-06	1,942,200	2,335.80	2,343.21	2,303.70	2,313.58	00:00:00
2004-08-09	1,677,900	2,301.23	2,325.93	2,286.42	2,318.52	00:00:00
2004-08-10	1,290,000	2,313.58	2,338.27	2,303.70	2,318.52	00:00:00
2004-08-11	1,792,300	2,333.33	2,333.33	2,281.48	2,296.30	00:00:00
2004-08-12	1,983,300	2,291.36	2,320.99	2,291.36	2,308.64	00:00:00
2004-08-13	1,395,200	2,308.64	2,308.64	2,288.89	2,303.70	00:00:00
2004-08-16	1,281,100	2,279.01	2,313.58	2,274.07	2,313.58	00:00:00
2004-08-17	1,715,700	2,308.64	2,350.62	2,308.64	2,340.74	00:00:00
2004-08-18	1,820,700	2,330.86	2,340.74	2,296.30	2,318.52	00:00:00
2004-08-19	1,482,100	2,330.86	2,340.74	2,301.23	2,320.99	00:00:00
2004-08-20	1,127,500	2,311.11	2,316.05	2,291.36	2,311.11	00:00:00
2004-08-23	930,400	2,328.40	2,340.74	2,318.52	2,335.80	00:00:00
2004-08-24	1,740,300	2,335.80	2,358.02	2,333.33	2,350.62	00:00:00
2004-08-25	1,143,400	2,350.62	2,360.49	2,311.11	2,325.93	00:00:00
2004-08-26	1,345,400	2,343.21	2,345.68	2,316.05	2,345.68	00:00:00
2004-08-27	1,435,200	2,311.11	2,353.09	2,311.11	2,353.09	00:00:00
2004-08-30	0	2,353.09	2,353.09	2,353.09	2,353.09	00:00:00
2004-08-31	1,589,500	2,360.49	2,370.37	2,343.21	2,350.62	00:00:00
2004-09-01	1,303,100	2,365.43	2,402.47	2,362.96	2,395.06	00:00:00
2004-09-02	1,666,000	2,392.59	2,400.00	2,377.78	2,385.19	00:00:00
2004-09-03	1,136,700	2,397.53	2,417.28	2,382.72	2,407.41	00:00:00
2004-09-06	912,800	2,397.53	2,424.69	2,397.53	2,412.35	00:00:00
2004-09-07	1,178,000	2,417.28	2,434.57	2,409.88	2,429.63	00:00:00
2004-09-08	1,153,600	2,414.81	2,432.10	2,400.00	2,404.94	00:00:00
2004-09-09	1,379,200	2,404.94	2,412.35	2,382.72	2,400.00	00:00:00
2004-09-10	1,004,900	2,400.00	2,419.75	2,400.00	2,417.28	00:00:00
2004-09-13	909,500	2,419.75	2,439.51	2,412.35	2,422.22	00:00:00
2004-09-14	1,502,900	2,417.28	2,424.69	2,400.00	2,409.88	00:00:00
2004-09-15	1,905,100	2,407.41	2,429.63	2,385.19	2,390.12	00:00:00
2004-09-16	1,073,400	2,392.59	2,395.06	2,372.84	2,375.31	00:00:00
2004-09-17	1,250,000	2,377.78	2,395.06	2,367.90	2,380.25	00:00:00
2004-09-20	8,635,200	2,251.85	2,288.89	2,217.28	2,269.14	00:00:00
2004-09-21	3,631,500	2,266.67	2,316.05	2,266.67	2,308.64	00:00:00
2004-09-22	2,517,100	2,313.58	2,313.58	2,276.54	2,282.72	00:00:00
2004-09-23	2,445,700	2,272.84	2,288.89	2,264.20	2,269.14	00:00:00
2004-09-24	2,945,000	2,264.20	2,274.07	2,238.27	2,241.98	00:00:00
2004-09-27	2,542,800	2,235.80	2,237.04	2,207.41	2,219.75	00:00:00
2004-09-28	2,928,500	2,214.81	2,248.15	2,204.94	2,241.98	00:00:00
2004-09-29	1,314,100	2,244.44	2,258.02	2,223.46	2,245.68	00:00:00
2004-09-30	1,977,000	2,259.26	2,262.96	2,218.52	2,220.99	00:00:00
2004-10-01	1,807,800	2,222.22	2,251.85	2,222.22	2,251.85	00:00:00
2004-10-04	1,994,500	2,261.73	2,287.65	2,261.73	2,275.31	00:00:00
2004-10-05	1,325,600	2,280.25	2,296.30	2,267.90	2,277.78	00:00:00
2004-10-06	1,201,500	2,281.48	2,283.95	2,264.20	2,281.48	00:00:00
2004-10-07	1,849,500	2,295.06	2,295.06	2,271.60	2,279.01	00:00:00
2004-10-08	1,711,100	2,279.01	2,297.53	2,272.84	2,281.48	00:00:00
2004-10-11	1,274,300	2,292.59	2,292.59	2,246.91	2,258.02	00:00:00
2004-10-12	1,607,400	2,280.25	2,280.25	2,216.05	2,243.21	00:00:00
2004-10-13	2,134,400	2,253.09	2,258.02	2,235.80	2,241.98	00:00:00
2004-10-14	2,450,500	2,232.10	2,256.79	2,224.69	2,248.15	00:00:00
2004-10-15	2,116,400	2,237.04	2,246.91	2,232.10	2,238.27	00:00:00
2004-10-18	2,027,400	2,246.91	2,249.38	2,232.10	2,248.15	00:00:00
2004-10-19	2,423,900	2,256.79	2,275.31	2,254.32	2,261.73	00:00:00
2004-10-20	2,570,500	2,244.44	2,248.15	2,217.28	2,228.40	00:00:00
2004-10-21	2,004,400	2,225.93	2,234.57	2,209.88	2,227.16	00:00:00
2004-10-22	1,832,000	2,227.16	2,228.40	2,198.77	2,207.41	00:00:00
2004-10-25	1,779,000	2,197.53	2,204.94	2,162.96	2,188.89	00:00:00
2004-10-26	3,006,000	2,190.12	2,228.40	2,171.60	2,219.75	00:00:00
2004-10-27	4,442,300	2,256.79	2,266.67	2,166.67	2,233.33	00:00:00
2004-10-28	3,434,400	2,266.67	2,292.59	2,237.04	2,291.36	00:00:00
2004-10-29	2,700,800	2,288.89	2,311.11	2,266.67	2,266.67	00:00:00
2004-11-01	2,146,400	2,272.84	2,322.22	2,272.84	2,316.05	00:00:00
2004-11-02	1,699,900	2,307.41	2,335.80	2,301.23	2,335.80	00:00:00
2004-11-03	1,707,900	2,330.86	2,330.86	2,282.72	2,311.11	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 > >>