|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-04-20 | 1,800,500 | 2,535.80 | 2,553.09 | 2,513.58 | 2,513.58 | 00:00:00 | | 2005-04-21 | 1,026,500 | 2,508.64 | 2,538.27 | 2,508.64 | 2,516.05 | 00:00:00 | | 2005-04-22 | 1,603,500 | 2,523.46 | 2,523.46 | 2,498.77 | 2,506.17 | 00:00:00 | | 2005-04-25 | 846,700 | 2,496.30 | 2,520.99 | 2,496.30 | 2,516.05 | 00:00:00 | | 2005-04-26 | 1,518,900 | 2,520.99 | 2,520.99 | 2,496.30 | 2,498.77 | 00:00:00 | | 2005-04-27 | 1,514,000 | 2,496.30 | 2,501.23 | 2,469.14 | 2,474.07 | 00:00:00 | | 2005-04-28 | 2,122,600 | 2,488.89 | 2,488.89 | 2,427.16 | 2,446.91 | 00:00:00 | | 2005-04-29 | 2,838,100 | 2,432.10 | 2,466.67 | 2,432.10 | 2,454.32 | 00:00:00 | | 2005-05-02 | 0 | 2,454.32 | 2,454.32 | 2,454.32 | 2,454.32 | 00:00:00 | | 2005-05-03 | 2,441,600 | 2,469.14 | 2,493.83 | 2,459.26 | 2,483.95 | 00:00:00 | | 2005-05-04 | 1,260,000 | 2,486.42 | 2,513.58 | 2,486.42 | 2,513.58 | 00:00:00 | | 2005-05-05 | 2,609,300 | 2,525.93 | 2,562.96 | 2,516.05 | 2,545.68 | 00:00:00 | | 2005-05-06 | 4,510,200 | 2,592.59 | 2,676.54 | 2,582.72 | 2,612.35 | 00:00:00 | | 2005-05-09 | 3,165,400 | 2,617.28 | 2,661.73 | 2,604.94 | 2,659.26 | 00:00:00 | | 2005-05-10 | 4,054,300 | 2,666.67 | 2,696.30 | 2,664.20 | 2,671.60 | 00:00:00 | | 2005-05-11 | 2,876,600 | 2,659.26 | 2,688.89 | 2,656.79 | 2,669.14 | 00:00:00 | | 2005-05-12 | 1,136,600 | 2,681.48 | 2,696.30 | 2,674.07 | 2,691.36 | 00:00:00 | | 2005-05-13 | 1,095,200 | 2,676.54 | 2,701.23 | 2,659.26 | 2,701.23 | 00:00:00 | | 2005-05-16 | 896,700 | 2,683.95 | 2,713.58 | 2,683.95 | 2,708.64 | 00:00:00 | | 2005-05-17 | 1,431,500 | 2,718.52 | 2,718.52 | 2,701.23 | 2,711.11 | 00:00:00 | | 2005-05-18 | 1,876,600 | 2,691.36 | 2,691.36 | 2,644.44 | 2,659.26 | 00:00:00 | | 2005-05-19 | 1,160,000 | 2,661.73 | 2,669.14 | 2,641.98 | 2,649.38 | 00:00:00 | | 2005-05-20 | 1,565,400 | 2,656.79 | 2,713.58 | 2,644.44 | 2,686.42 | 00:00:00 | | 2005-05-23 | 1,791,800 | 2,691.36 | 2,735.80 | 2,691.36 | 2,733.33 | 00:00:00 | | 2005-05-24 | 1,558,600 | 2,728.40 | 2,740.74 | 2,703.70 | 2,713.58 | 00:00:00 | | 2005-05-25 | 1,197,400 | 2,713.58 | 2,723.46 | 2,691.36 | 2,703.70 | 00:00:00 | | 2005-05-26 | 1,199,200 | 2,711.11 | 2,733.33 | 2,701.23 | 2,720.99 | 00:00:00 | | 2005-05-27 | 1,095,000 | 2,716.05 | 2,725.93 | 2,706.17 | 2,713.58 | 00:00:00 | | 2005-05-30 | 0 | 2,713.58 | 2,713.58 | 2,713.58 | 2,713.58 | 00:00:00 | | 2005-05-31 | 1,589,700 | 2,696.30 | 2,698.77 | 2,649.38 | 2,649.38 | 00:00:00 | | 2005-06-01 | 1,150,200 | 2,649.38 | 2,688.89 | 2,639.51 | 2,679.01 | 00:00:00 | | 2005-06-02 | 597,600 | 2,676.54 | 2,693.83 | 2,669.14 | 2,681.48 | 00:00:00 | | 2005-06-03 | 0 | 2,681.48 | 2,681.48 | 2,681.48 | 2,681.48 | 00:00:00 | | 2005-06-06 | 876,300 | 2,686.42 | 2,686.42 | 2,634.57 | 2,641.98 | 00:00:00 | | 2005-06-07 | 1,037,400 | 2,641.98 | 2,679.01 | 2,637.04 | 2,671.60 | 00:00:00 | | 2005-06-08 | 1,077,400 | 2,659.26 | 2,669.14 | 2,649.38 | 2,666.67 | 00:00:00 | | 2005-06-09 | 1,115,100 | 2,666.67 | 2,681.48 | 2,656.79 | 2,666.67 | 00:00:00 | | 2005-06-10 | 1,002,000 | 2,674.07 | 2,681.48 | 2,639.51 | 2,659.26 | 00:00:00 | | 2005-06-13 | 877,100 | 2,654.32 | 2,676.54 | 2,654.32 | 2,671.60 | 00:00:00 | | 2005-06-14 | 468,900 | 2,676.54 | 2,676.54 | 2,651.85 | 2,661.73 | 00:00:00 | | 2005-06-15 | 922,900 | 2,666.67 | 2,671.60 | 2,632.10 | 2,644.44 | 00:00:00 | | 2005-06-16 | 674,500 | 2,644.44 | 2,651.85 | 2,627.16 | 2,646.91 | 00:00:00 | | 2005-06-17 | 2,003,400 | 2,637.04 | 2,679.01 | 2,629.63 | 2,649.38 | 00:00:00 | | 2005-06-20 | 1,250,600 | 2,644.44 | 2,644.44 | 2,609.88 | 2,622.22 | 00:00:00 | | 2005-06-21 | 842,700 | 2,624.69 | 2,646.91 | 2,624.69 | 2,637.04 | 00:00:00 | | 2005-06-22 | 1,483,500 | 2,644.44 | 2,656.79 | 2,622.22 | 2,632.10 | 00:00:00 | | 2005-06-23 | 946,200 | 2,637.04 | 2,651.85 | 2,619.75 | 2,632.10 | 00:00:00 | | 2005-06-24 | 762,800 | 2,602.47 | 2,614.81 | 2,592.59 | 2,607.41 | 00:00:00 | | 2005-06-27 | 1,409,400 | 2,597.53 | 2,614.81 | 2,582.72 | 2,609.88 | 00:00:00 | | 2005-06-28 | 1,218,000 | 2,609.88 | 2,624.69 | 2,600.00 | 2,622.22 | 00:00:00 | | 2005-06-29 | 1,395,100 | 2,622.22 | 2,641.98 | 2,617.28 | 2,634.57 | 00:00:00 | | 2005-06-30 | 1,614,900 | 2,622.22 | 2,659.26 | 2,622.22 | 2,659.26 | 00:00:00 | | 2005-07-01 | 1,982,600 | 2,646.91 | 2,703.70 | 2,646.91 | 2,693.83 | 00:00:00 | | 2005-07-04 | 750,500 | 2,691.36 | 2,691.36 | 2,666.67 | 2,686.42 | 00:00:00 | | 2005-07-05 | 1,064,300 | 2,696.30 | 2,696.30 | 2,674.07 | 2,688.89 | 00:00:00 | | 2005-07-06 | 1,135,800 | 2,696.30 | 2,708.64 | 2,683.95 | 2,696.30 | 00:00:00 | | 2005-07-07 | 2,447,800 | 2,698.77 | 2,716.05 | 2,619.75 | 2,656.79 | 00:00:00 | | 2005-07-08 | 893,300 | 2,681.48 | 2,706.17 | 2,664.20 | 2,706.17 | 00:00:00 | | 2005-07-11 | 1,035,100 | 2,716.05 | 2,735.80 | 2,711.11 | 2,720.99 | 00:00:00 | | 2005-07-12 | 967,700 | 2,730.86 | 2,743.21 | 2,718.52 | 2,718.52 | 00:00:00 | | 2005-07-13 | 1,310,000 | 2,723.46 | 2,733.33 | 2,706.17 | 2,711.11 | 00:00:00 | | 2005-07-14 | 4,296,700 | 2,711.11 | 2,718.52 | 2,696.30 | 2,703.70 | 00:00:00 | | 2005-07-15 | 2,300,300 | 2,713.58 | 2,738.27 | 2,708.64 | 2,725.93 | 00:00:00 | | 2005-07-18 | 3,500,400 | 2,733.33 | 2,777.78 | 2,733.33 | 2,743.21 | 00:00:00 | | 2005-07-19 | 4,993,100 | 2,755.56 | 2,809.88 | 2,755.56 | 2,782.72 | 00:00:00 | | 2005-07-20 | 3,833,000 | 2,795.06 | 2,829.63 | 2,775.31 | 2,795.06 | 00:00:00 | | 2005-07-21 | 3,384,800 | 2,804.94 | 2,824.69 | 2,738.27 | 2,750.62 | 00:00:00 | | 2005-07-22 | 2,443,700 | 2,735.80 | 2,760.49 | 2,728.40 | 2,738.27 | 00:00:00 | | 2005-07-25 | 2,460,600 | 2,733.33 | 2,745.68 | 2,713.58 | 2,716.05 | 00:00:00 | | 2005-07-26 | 1,966,500 | 2,706.17 | 2,730.86 | 2,706.17 | 2,716.05 | 00:00:00 | | 2005-07-27 | 3,012,900 | 2,718.52 | 2,743.21 | 2,696.30 | 2,703.70 | 00:00:00 | | 2005-07-28 | 1,429,800 | 2,716.05 | 2,740.74 | 2,713.58 | 2,725.93 | 00:00:00 | | 2005-07-29 | 1,827,200 | 2,738.27 | 2,745.68 | 2,716.05 | 2,718.52 | 00:00:00 | | 2005-08-01 | 1,052,200 | 2,720.99 | 2,743.21 | 2,713.58 | 2,720.99 | 00:00:00 | | 2005-08-02 | 3,313,600 | 2,718.52 | 2,750.62 | 2,706.17 | 2,708.64 | 00:00:00 | | 2005-08-03 | 3,444,900 | 2,706.17 | 2,723.46 | 2,693.83 | 2,720.99 | 00:00:00 | | 2005-08-04 | 7,484,600 | 2,780.25 | 2,864.20 | 2,780.25 | 2,824.69 | 00:00:00 | | 2005-08-05 | 3,506,300 | 2,827.16 | 2,854.32 | 2,824.69 | 2,829.63 | 00:00:00 | | 2005-08-08 | 2,003,500 | 2,829.63 | 2,844.44 | 2,787.65 | 2,797.53 | 00:00:00 | | 2005-08-09 | 1,341,000 | 2,795.06 | 2,807.41 | 2,772.84 | 2,797.53 | 00:00:00 | | 2005-08-10 | 2,194,100 | 2,795.06 | 2,827.16 | 2,772.84 | 2,822.22 | 00:00:00 | | 2005-08-11 | 1,627,000 | 2,809.88 | 2,827.16 | 2,795.06 | 2,809.88 | 00:00:00 | | 2005-08-12 | 1,970,600 | 2,817.28 | 2,817.28 | 2,765.43 | 2,777.78 | 00:00:00 | | 2005-08-15 | 645,400 | 2,770.37 | 2,772.84 | 2,753.09 | 2,762.96 | 00:00:00 | | 2005-08-16 | 1,183,500 | 2,775.31 | 2,780.25 | 2,750.62 | 2,760.49 | 00:00:00 | | 2005-08-17 | 2,185,700 | 2,743.21 | 2,760.49 | 2,735.80 | 2,748.15 | 00:00:00 | | 2005-08-18 | 2,686,100 | 2,760.49 | 2,767.90 | 2,723.46 | 2,725.93 | 00:00:00 | | 2005-08-19 | 2,162,400 | 2,735.80 | 2,738.27 | 2,725.93 | 2,735.80 | 00:00:00 | | 2005-08-22 | 1,398,900 | 2,735.80 | 2,792.59 | 2,735.80 | 2,782.72 | 00:00:00 | | 2005-08-23 | 1,246,000 | 2,772.84 | 2,785.19 | 2,758.02 | 2,765.43 | 00:00:00 | | 2005-08-24 | 1,702,400 | 2,765.43 | 2,765.43 | 2,735.80 | 2,743.21 | 00:00:00 | | 2005-08-25 | 1,469,700 | 2,733.33 | 2,735.80 | 2,716.05 | 2,730.86 | 00:00:00 | | 2005-08-26 | 1,321,400 | 2,723.46 | 2,740.74 | 2,716.05 | 2,720.99 | 00:00:00 | | 2005-08-29 | 0 | 2,720.99 | 2,720.99 | 2,720.99 | 2,720.99 | 00:00:00 | | 2005-08-30 | 1,867,900 | 2,745.68 | 2,753.09 | 2,730.86 | 2,740.74 | 00:00:00 | | 2005-08-31 | 1,130,200 | 2,740.74 | 2,767.90 | 2,733.33 | 2,753.09 | 00:00:00 | | 2005-09-01 | 1,834,600 | 2,758.02 | 2,765.43 | 2,750.62 | 2,758.02 | 00:00:00 | | 2005-09-02 | 1,720,300 | 2,748.15 | 2,767.90 | 2,745.68 | 2,767.90 | 00:00:00 | | 2005-09-05 | 2,546,100 | 2,755.56 | 2,760.49 | 2,738.27 | 2,743.21 | 00:00:00 | | 2005-09-06 | 1,979,000 | 2,738.27 | 2,760.49 | 2,738.27 | 2,760.49 | 00:00:00 | | 2005-09-07 | 1,699,100 | 2,775.31 | 2,792.59 | 2,760.49 | 2,785.19 | 00:00:00 | | 2005-09-08 | 806,400 | 2,802.47 | 2,804.94 | 2,777.78 | 2,790.12 | 00:00:00 | | 2005-09-09 | 1,154,200 | 2,787.65 | 2,809.88 | 2,767.90 | 2,782.72 | 00:00:00 | | 2005-09-12 | 1,916,600 | 2,777.78 | 2,814.81 | 2,770.37 | 2,804.94 | 00:00:00 | | 2005-09-13 | 2,526,200 | 2,804.94 | 2,822.22 | 2,800.00 | 2,817.28 | 00:00:00 | | 2005-09-14 | 2,106,200 | 2,822.22 | 2,824.69 | 2,800.00 | 2,809.88 | 00:00:00 | | 2005-09-15 | 1,702,600 | 2,807.41 | 2,824.69 | 2,795.06 | 2,817.28 | 00:00:00 | | 2005-09-16 | 3,551,700 | 2,814.81 | 2,881.48 | 2,814.81 | 2,846.91 | 00:00:00 | | 2005-09-19 | 3,325,100 | 2,839.51 | 2,925.93 | 2,839.51 | 2,893.83 | 00:00:00 | | 2005-09-20 | 2,279,000 | 2,898.77 | 2,901.23 | 2,869.14 | 2,893.83 | 00:00:00 | | 2005-09-21 | 2,630,900 | 2,871.60 | 2,888.89 | 2,849.38 | 2,851.85 | 00:00:00 | | 2005-09-22 | 1,896,500 | 2,839.51 | 2,874.07 | 2,839.51 | 2,866.67 | 00:00:00 | | 2005-09-23 | 1,317,900 | 2,871.60 | 2,898.77 | 2,869.14 | 2,896.30 | 00:00:00 | | 2005-09-26 | 3,226,900 | 2,908.64 | 2,948.15 | 2,908.64 | 2,945.68 | 00:00:00 | | 2005-09-27 | 2,510,400 | 2,945.68 | 2,945.68 | 2,903.70 | 2,925.93 | 00:00:00 | | 2005-09-28 | 2,709,500 | 2,925.93 | 2,948.15 | 2,925.93 | 2,943.21 | 00:00:00 | | 2005-09-29 | 1,673,800 | 2,943.21 | 2,943.21 | 2,918.52 | 2,923.46 | 00:00:00 | | 2005-09-30 | 2,318,000 | 2,940.74 | 2,953.09 | 2,906.17 | 2,923.46 | 00:00:00 | | 2005-10-03 | 1,330,900 | 2,938.27 | 2,948.15 | 2,918.52 | 2,943.21 | 00:00:00 | | 2005-10-04 | 2,130,000 | 2,943.21 | 2,990.12 | 2,933.33 | 2,975.31 | 00:00:00 | | 2005-10-05 | 5,600,500 | 2,958.02 | 2,967.90 | 2,923.46 | 2,925.93 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
