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
2004-11-03	1,707,900	2,330.86	2,330.86	2,282.72	2,311.11	00:00:00
2004-11-04	2,690,500	2,320.99	2,340.74	2,296.30	2,340.74	00:00:00
2004-11-05	1,647,300	2,358.02	2,359.26	2,339.51	2,345.68	00:00:00
2004-11-08	1,253,700	2,348.15	2,359.26	2,341.98	2,350.62	00:00:00
2004-11-09	1,374,600	2,362.96	2,362.96	2,316.05	2,327.16	00:00:00
2004-11-10	1,005,900	2,333.33	2,362.96	2,333.33	2,345.68	00:00:00
2004-11-11	1,666,100	2,350.62	2,386.42	2,338.27	2,385.19	00:00:00
2004-11-12	1,059,200	2,395.06	2,398.77	2,383.95	2,397.53	00:00:00
2004-11-15	979,700	2,402.47	2,407.41	2,390.12	2,403.70	00:00:00
2004-11-16	2,094,900	2,414.81	2,414.81	2,390.12	2,404.94	00:00:00
2004-11-17	3,022,500	2,385.19	2,414.81	2,375.31	2,411.11	00:00:00
2004-11-18	2,156,200	2,409.88	2,429.63	2,400.00	2,419.75	00:00:00
2004-11-19	1,435,100	2,419.75	2,419.75	2,400.00	2,408.64	00:00:00
2004-11-22	2,337,100	2,403.70	2,403.70	2,375.31	2,391.36	00:00:00
2004-11-23	2,355,400	2,395.06	2,403.70	2,383.95	2,390.12	00:00:00
2004-11-24	1,520,500	2,391.36	2,397.53	2,376.54	2,393.83	00:00:00
2004-11-25	758,100	2,395.06	2,414.81	2,388.89	2,406.17	00:00:00
2004-11-26	702,000	2,403.70	2,416.05	2,392.59	2,411.11	00:00:00
2004-11-29	1,134,400	2,409.88	2,438.27	2,401.23	2,404.94	00:00:00
2004-11-30	2,096,700	2,419.75	2,419.75	2,362.96	2,365.43	00:00:00
2004-12-01	2,063,000	2,354.32	2,379.01	2,353.09	2,374.07	00:00:00
2004-12-02	1,669,300	2,380.25	2,412.35	2,380.25	2,409.88	00:00:00
2004-12-03	1,241,700	2,406.17	2,414.81	2,376.54	2,393.83	00:00:00
2004-12-06	1,946,600	2,391.36	2,391.36	2,361.73	2,365.43	00:00:00
2004-12-07	1,641,800	2,376.54	2,386.42	2,364.20	2,386.42	00:00:00
2004-12-08	1,586,400	2,360.49	2,393.83	2,360.49	2,390.12	00:00:00
2004-12-09	1,733,500	2,385.19	2,393.83	2,370.37	2,387.65	00:00:00
2004-12-10	949,700	2,387.65	2,402.47	2,376.54	2,385.19	00:00:00
2004-12-13	2,094,300	2,397.53	2,425.93	2,395.06	2,422.22	00:00:00
2004-12-14	1,198,200	2,422.22	2,439.51	2,414.81	2,418.52	00:00:00
2004-12-15	984,700	2,416.05	2,433.33	2,416.05	2,420.99	00:00:00
2004-12-16	1,137,700	2,433.33	2,441.98	2,417.28	2,441.98	00:00:00
2004-12-17	1,786,100	2,437.04	2,441.98	2,409.88	2,413.58	00:00:00
2004-12-20	1,501,100	2,420.99	2,451.85	2,416.05	2,435.80	00:00:00
2004-12-21	1,114,500	2,444.44	2,446.91	2,424.69	2,444.44	00:00:00
2004-12-22	1,612,900	2,448.15	2,485.19	2,448.15	2,479.01	00:00:00
2004-12-23	1,296,600	2,487.65	2,513.58	2,480.25	2,506.17	00:00:00
2004-12-24	287,500	2,513.58	2,519.75	2,491.36	2,516.05	00:00:00
2004-12-27	0	2,516.05	2,516.05	2,516.05	2,516.05	00:00:00
2004-12-28	0	2,516.05	2,516.05	2,516.05	2,516.05	00:00:00
2004-12-29	842,400	2,502.47	2,535.80	2,502.47	2,528.40	00:00:00
2004-12-30	533,600	2,538.27	2,541.98	2,525.93	2,532.10	00:00:00
2004-12-31	346,800	2,518.52	2,530.86	2,518.52	2,525.93	00:00:00
2005-01-03	0	2,525.93	2,525.93	2,525.93	2,525.93	00:00:00
2005-01-04	1,582,800	2,539.51	2,564.20	2,537.04	2,564.20	00:00:00
2005-01-05	843,600	2,530.86	2,551.85	2,530.86	2,543.21	00:00:00
2005-01-06	1,020,800	2,541.98	2,549.38	2,520.99	2,530.86	00:00:00
2005-01-07	1,272,400	2,524.69	2,530.86	2,503.70	2,516.05	00:00:00
2005-01-10	1,217,400	2,516.05	2,516.05	2,487.65	2,501.23	00:00:00
2005-01-11	1,411,100	2,509.88	2,509.88	2,497.53	2,508.64	00:00:00
2005-01-12	1,318,900	2,497.53	2,511.11	2,482.72	2,486.42	00:00:00
2005-01-13	797,600	2,495.06	2,500.00	2,486.42	2,493.83	00:00:00
2005-01-14	1,313,200	2,487.65	2,514.81	2,477.78	2,506.17	00:00:00
2005-01-17	1,445,700	2,493.83	2,502.47	2,476.54	2,491.36	00:00:00
2005-01-18	1,995,900	2,491.36	2,491.36	2,427.16	2,446.91	00:00:00
2005-01-19	1,833,100	2,444.44	2,461.73	2,420.99	2,429.63	00:00:00
2005-01-20	2,202,900	2,423.46	2,423.46	2,397.53	2,413.58	00:00:00
2005-01-21	1,843,700	2,427.16	2,443.21	2,419.75	2,419.75	00:00:00
2005-01-24	1,157,800	2,402.47	2,408.64	2,395.06	2,407.41	00:00:00
2005-01-25	1,311,600	2,393.83	2,417.28	2,393.83	2,411.11	00:00:00
2005-01-26	1,519,600	2,407.41	2,441.98	2,406.17	2,438.27	00:00:00
2005-01-27	1,393,500	2,441.98	2,441.98	2,419.75	2,429.63	00:00:00
2005-01-28	2,032,500	2,441.98	2,476.54	2,439.51	2,465.43	00:00:00
2005-01-31	1,984,900	2,483.95	2,520.99	2,479.01	2,488.89	00:00:00
2005-02-01	1,315,300	2,496.30	2,509.88	2,480.25	2,508.64	00:00:00
2005-02-02	3,240,100	2,533.33	2,592.59	2,533.33	2,588.89	00:00:00
2005-02-03	1,604,900	2,580.25	2,600.00	2,579.01	2,593.83	00:00:00
2005-02-04	1,837,400	2,592.59	2,595.06	2,562.96	2,567.90	00:00:00
2005-02-07	1,296,900	2,582.72	2,592.59	2,569.14	2,591.36	00:00:00
2005-02-08	1,784,400	2,585.19	2,585.19	2,555.56	2,571.60	00:00:00
2005-02-09	2,086,100	2,564.20	2,585.19	2,535.80	2,548.15	00:00:00
2005-02-10	5,558,700	2,548.15	2,595.06	2,500.00	2,538.27	00:00:00
2005-02-11	3,381,500	2,533.33	2,558.02	2,513.58	2,534.57	00:00:00
2005-02-14	1,398,600	2,537.04	2,546.91	2,512.35	2,520.99	00:00:00
2005-02-15	2,165,700	2,523.46	2,524.69	2,503.70	2,503.70	00:00:00
2005-02-16	2,722,800	2,503.70	2,506.17	2,482.72	2,488.89	00:00:00
2005-02-17	2,085,700	2,487.65	2,491.36	2,469.14	2,482.72	00:00:00
2005-02-18	2,852,500	2,479.01	2,501.23	2,462.96	2,497.53	00:00:00
2005-02-21	1,607,300	2,506.17	2,506.17	2,475.31	2,486.42	00:00:00
2005-02-22	2,316,900	2,481.48	2,474.07	2,454.32	2,469.14	00:00:00
2005-02-23	1,651,300	2,460.49	2,466.67	2,446.91	2,461.73	00:00:00
2005-02-24	1,934,600	2,464.20	2,466.67	2,437.04	2,439.51	00:00:00
2005-02-25	1,240,700	2,444.44	2,464.20	2,432.10	2,459.26	00:00:00
2005-02-28	1,725,500	2,464.20	2,487.65	2,454.32	2,458.02	00:00:00
2005-03-01	3,150,300	2,454.32	2,487.65	2,453.09	2,487.65	00:00:00
2005-03-02	1,826,800	2,492.59	2,503.70	2,477.78	2,497.53	00:00:00
2005-03-03	1,908,200	2,490.12	2,498.77	2,483.95	2,493.83	00:00:00
2005-03-04	1,146,600	2,488.89	2,501.23	2,479.01	2,485.19	00:00:00
2005-03-07	860,300	2,488.89	2,490.12	2,475.31	2,487.65	00:00:00
2005-03-08	1,150,400	2,491.36	2,493.83	2,470.37	2,477.78	00:00:00
2005-03-09	996,000	2,516.05	2,516.05	2,469.14	2,476.54	00:00:00
2005-03-10	959,000	2,477.78	2,503.70	2,469.14	2,488.89	00:00:00
2005-03-11	877,700	2,507.41	2,507.41	2,488.89	2,501.23	00:00:00
2005-03-14	1,172,100	2,503.70	2,503.70	2,485.19	2,493.83	00:00:00
2005-03-15	1,401,300	2,485.19	2,496.30	2,485.19	2,496.30	00:00:00
2005-03-16	1,414,200	2,487.65	2,500.00	2,479.01	2,479.01	00:00:00
2005-03-17	1,740,100	2,493.83	2,500.00	2,483.95	2,496.30	00:00:00
2005-03-18	1,540,300	2,500.00	2,507.41	2,485.19	2,492.59	00:00:00
2005-03-21	540,600	2,486.42	2,496.30	2,481.48	2,493.83	00:00:00
2005-03-22	1,263,900	2,491.36	2,479.01	2,469.14	2,469.14	00:00:00
2005-03-23	1,300,700	2,456.79	2,506.17	2,456.79	2,503.70	00:00:00
2005-03-24	1,386,100	2,503.70	2,558.02	2,496.30	2,548.15	00:00:00
2005-03-25	0	2,548.15	2,548.15	2,548.15	2,548.15	00:00:00
2005-03-28	0	2,548.15	2,548.15	2,548.15	2,548.15	00:00:00
2005-03-29	1,534,400	2,538.27	2,565.43	2,523.46	2,562.96	00:00:00
2005-03-30	3,051,800	2,555.56	2,609.88	2,550.62	2,602.47	00:00:00
2005-03-31	2,454,000	2,617.28	2,617.28	2,580.25	2,582.72	00:00:00
2005-04-01	1,591,700	2,590.12	2,592.59	2,575.31	2,585.19	00:00:00
2005-04-04	1,348,000	2,572.84	2,572.84	2,550.62	2,558.02	00:00:00
2005-04-05	1,772,000	2,577.78	2,592.59	2,562.96	2,590.12	00:00:00
2005-04-06	953,100	2,592.59	2,604.94	2,590.12	2,600.00	00:00:00
2005-04-07	1,098,900	2,597.53	2,619.75	2,597.53	2,617.28	00:00:00
2005-04-08	775,200	2,617.28	2,619.75	2,602.47	2,612.35	00:00:00
2005-04-11	941,200	2,612.35	2,612.35	2,592.59	2,602.47	00:00:00
2005-04-12	1,324,500	2,602.47	2,602.47	2,577.78	2,585.19	00:00:00
2005-04-13	1,107,000	2,592.59	2,614.81	2,587.65	2,597.53	00:00:00
2005-04-14	796,300	2,577.78	2,600.00	2,577.78	2,590.12	00:00:00
2005-04-15	1,961,200	2,577.78	2,600.00	2,577.78	2,587.65	00:00:00
2005-04-18	1,996,400	2,560.49	2,567.90	2,533.33	2,540.74	00:00:00
2005-04-19	1,702,800	2,550.62	2,550.62	2,516.05	2,535.80	00:00:00
2005-04-20	1,800,500	2,535.80	2,553.09	2,513.58	2,513.58	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 > >>