|
 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 | | 2005-10-05 | 5,600,500 | 2,958.02 | 2,967.90 | 2,923.46 | 2,925.93 | 00:00:00 | | 2005-10-06 | 8,314,700 | 2,913.58 | 2,913.58 | 2,834.57 | 2,861.73 | 00:00:00 | | 2005-10-07 | 2,772,900 | 2,851.85 | 2,888.89 | 2,851.85 | 2,871.60 | 00:00:00 | | 2005-10-10 | 3,011,600 | 2,869.14 | 2,886.42 | 2,861.73 | 2,864.20 | 00:00:00 | | 2005-10-11 | 1,819,600 | 2,869.14 | 2,908.64 | 2,869.14 | 2,903.70 | 00:00:00 | | 2005-10-12 | 1,449,400 | 2,896.30 | 2,898.77 | 2,856.79 | 2,871.60 | 00:00:00 | | 2005-10-13 | 1,681,200 | 2,866.67 | 2,881.48 | 2,849.38 | 2,856.79 | 00:00:00 | | 2005-10-14 | 2,170,700 | 2,854.32 | 2,896.30 | 2,851.85 | 2,883.95 | 00:00:00 | | 2005-10-17 | 1,330,800 | 2,883.95 | 2,908.64 | 2,883.95 | 2,898.77 | 00:00:00 | | 2005-10-18 | 1,423,100 | 2,893.83 | 2,896.30 | 2,861.73 | 2,866.67 | 00:00:00 | | 2005-10-19 | 5,340,400 | 2,849.38 | 2,859.26 | 2,772.84 | 2,785.19 | 00:00:00 | | 2005-10-20 | 2,558,100 | 2,814.81 | 2,827.16 | 2,797.53 | 2,814.81 | 00:00:00 | | 2005-10-21 | 2,059,700 | 2,804.94 | 2,841.98 | 2,772.84 | 2,782.72 | 00:00:00 | | 2005-10-24 | 1,447,500 | 2,795.06 | 2,812.35 | 2,775.31 | 2,804.94 | 00:00:00 | | 2005-10-25 | 3,140,900 | 2,817.28 | 2,817.28 | 2,765.43 | 2,785.19 | 00:00:00 | | 2005-10-26 | 1,515,400 | 2,775.31 | 2,827.16 | 2,775.31 | 2,812.35 | 00:00:00 | | 2005-10-27 | 1,156,100 | 2,790.12 | 2,804.94 | 2,780.25 | 2,790.12 | 00:00:00 | | 2005-10-28 | 3,528,300 | 2,790.12 | 2,809.88 | 2,777.78 | 2,792.59 | 00:00:00 | | 2005-10-31 | 3,013,300 | 2,804.94 | 2,834.57 | 2,795.06 | 2,829.63 | 00:00:00 | | 2005-11-01 | 2,528,100 | 2,827.16 | 2,876.54 | 2,817.28 | 2,841.98 | 00:00:00 | | 2005-11-02 | 2,328,600 | 2,849.38 | 2,866.67 | 2,834.57 | 2,866.67 | 00:00:00 | | 2005-11-03 | 6,565,700 | 2,790.12 | 2,804.94 | 2,713.58 | 2,767.90 | 00:00:00 | | 2005-11-04 | 4,759,900 | 2,782.72 | 2,790.12 | 2,730.86 | 2,762.96 | 00:00:00 | | 2005-11-07 | 1,885,300 | 2,755.56 | 2,777.78 | 2,755.56 | 2,777.78 | 00:00:00 | | 2005-11-08 | 1,568,500 | 2,770.37 | 2,795.06 | 2,765.43 | 2,775.31 | 00:00:00 | | 2005-11-09 | 2,409,800 | 2,775.31 | 2,792.59 | 2,770.37 | 2,780.25 | 00:00:00 | | 2005-11-10 | 2,689,600 | 2,785.19 | 2,797.53 | 2,772.84 | 2,777.78 | 00:00:00 | | 2005-11-11 | 1,210,200 | 2,795.06 | 2,814.81 | 2,790.12 | 2,814.81 | 00:00:00 | | 2005-11-14 | 1,976,100 | 2,795.06 | 2,829.63 | 2,795.06 | 2,817.28 | 00:00:00 | | 2005-11-15 | 1,979,300 | 2,819.75 | 2,834.57 | 2,807.41 | 2,819.75 | 00:00:00 | | 2005-11-16 | 3,296,700 | 2,795.06 | 2,800.00 | 2,750.62 | 2,770.37 | 00:00:00 | | 2005-11-17 | 1,701,800 | 2,765.43 | 2,790.12 | 2,760.49 | 2,780.25 | 00:00:00 | | 2005-11-18 | 2,731,500 | 2,787.65 | 2,812.35 | 2,772.84 | 2,782.72 | 00:00:00 | | 2005-11-21 | 2,222,300 | 2,809.88 | 2,809.88 | 2,758.02 | 2,767.90 | 00:00:00 | | 2005-11-22 | 1,419,300 | 2,777.78 | 2,790.12 | 2,770.37 | 2,787.65 | 00:00:00 | | 2005-11-23 | 3,056,400 | 2,800.00 | 2,802.47 | 2,780.25 | 2,787.65 | 00:00:00 | | 2005-11-24 | 1,548,200 | 2,785.19 | 2,802.47 | 2,780.25 | 2,787.65 | 00:00:00 | | 2005-11-25 | 1,501,100 | 2,795.06 | 2,797.53 | 2,780.25 | 2,790.12 | 00:00:00 | | 2005-11-28 | 1,161,600 | 2,804.94 | 2,822.22 | 2,792.59 | 2,792.59 | 00:00:00 | | 2005-11-29 | 6,072,000 | 2,797.53 | 2,800.00 | 2,780.25 | 2,795.06 | 00:00:00 | | 2005-11-30 | 2,790,500 | 2,787.65 | 2,804.94 | 2,777.78 | 2,797.53 | 00:00:00 | | 2005-12-01 | 9,422,200 | 2,792.59 | 2,807.41 | 2,785.19 | 2,800.00 | 00:00:00 | | 2005-12-02 | 3,123,200 | 2,804.94 | 2,832.10 | 2,780.25 | 2,829.63 | 00:00:00 | | 2005-12-05 | 6,217,500 | 2,829.63 | 2,829.63 | 2,809.88 | 2,814.81 | 00:00:00 | | 2005-12-06 | 3,572,200 | 2,807.41 | 2,822.22 | 2,797.53 | 2,809.88 | 00:00:00 | | 2005-12-07 | 2,460,600 | 2,809.88 | 2,854.32 | 2,809.88 | 2,829.63 | 00:00:00 | | 2005-12-08 | 3,963,500 | 2,822.22 | 2,824.69 | 2,790.12 | 2,809.88 | 00:00:00 | | 2005-12-09 | 7,514,400 | 2,800.00 | 2,802.47 | 2,785.19 | 2,795.06 | 00:00:00 | | 2005-12-12 | 1,348,500 | 2,797.53 | 2,819.75 | 2,785.19 | 2,795.06 | 00:00:00 | | 2005-12-13 | 2,685,900 | 2,790.12 | 2,834.57 | 2,785.19 | 2,827.16 | 00:00:00 | | 2005-12-14 | 2,309,700 | 2,839.51 | 2,854.32 | 2,829.63 | 2,844.44 | 00:00:00 | | 2005-12-15 | 5,150,600 | 2,841.98 | 2,849.38 | 2,829.63 | 2,839.51 | 00:00:00 | | 2005-12-16 | 2,990,600 | 2,844.44 | 2,883.95 | 2,841.98 | 2,876.54 | 00:00:00 | | 2005-12-19 | 2,937,100 | 2,839.51 | 2,844.44 | 2,804.94 | 2,827.16 | 00:00:00 | | 2005-12-20 | 3,068,700 | 2,827.16 | 2,834.57 | 2,780.25 | 2,792.59 | 00:00:00 | | 2005-12-21 | 1,195,100 | 2,795.06 | 2,834.57 | 2,795.06 | 2,832.10 | 00:00:00 | | 2005-12-22 | 1,564,300 | 2,837.04 | 2,844.44 | 2,809.88 | 2,837.04 | 00:00:00 | | 2005-12-23 | 489,600 | 2,832.10 | 2,846.91 | 2,824.69 | 2,841.98 | 00:00:00 | | 2005-12-26 | 0 | 2,841.98 | 2,841.98 | 2,841.98 | 2,841.98 | 00:00:00 | | 2005-12-27 | 0 | 2,841.98 | 2,841.98 | 2,841.98 | 2,841.98 | 00:00:00 | | 2005-12-28 | 1,091,600 | 2,864.20 | 2,876.54 | 2,849.38 | 2,866.67 | 00:00:00 | | 2005-12-29 | 1,009,000 | 2,874.07 | 2,881.48 | 2,854.32 | 2,864.20 | 00:00:00 | | 2005-12-30 | 385,300 | 2,869.14 | 2,869.14 | 2,834.57 | 2,846.91 | 00:00:00 | | 2006-01-02 | 0 | 2,846.91 | 2,846.91 | 2,846.91 | 2,846.91 | 00:00:00 | | 2006-01-03 | 1,805,800 | 2,841.98 | 2,893.83 | 2,841.98 | 2,876.54 | 00:00:00 | | 2006-01-04 | 2,743,700 | 2,883.95 | 2,886.42 | 2,824.69 | 2,834.57 | 00:00:00 | | 2006-01-05 | 2,568,400 | 2,839.51 | 2,844.44 | 2,824.69 | 2,832.10 | 00:00:00 | | 2006-01-06 | 2,295,200 | 2,837.04 | 2,864.20 | 2,834.57 | 2,851.85 | 00:00:00 | | 2006-01-09 | 1,489,200 | 2,856.79 | 2,856.79 | 2,824.69 | 2,849.38 | 00:00:00 | | 2006-01-10 | 3,999,900 | 2,839.51 | 2,869.14 | 2,827.16 | 2,869.14 | 00:00:00 | | 2006-01-11 | 5,126,000 | 2,886.42 | 2,918.52 | 2,869.14 | 2,918.52 | 00:00:00 | | 2006-01-12 | 4,141,000 | 2,923.46 | 2,928.40 | 2,898.77 | 2,913.58 | 00:00:00 | | 2006-01-13 | 4,116,500 | 2,908.64 | 2,911.11 | 2,871.60 | 2,879.01 | 00:00:00 | | 2006-01-16 | 2,521,800 | 2,879.01 | 2,930.86 | 2,874.07 | 2,923.46 | 00:00:00 | | 2006-01-17 | 4,042,700 | 2,918.52 | 2,923.46 | 2,864.20 | 2,879.01 | 00:00:00 | | 2006-01-18 | 3,745,800 | 2,861.73 | 2,876.54 | 2,846.91 | 2,864.20 | 00:00:00 | | 2006-01-19 | 3,409,800 | 2,874.07 | 2,898.77 | 2,874.07 | 2,881.48 | 00:00:00 | | 2006-01-20 | 2,284,600 | 2,881.48 | 2,896.30 | 2,832.10 | 2,841.98 | 00:00:00 | | 2006-01-23 | 2,960,400 | 2,822.22 | 2,834.57 | 2,804.94 | 2,832.10 | 00:00:00 | | 2006-01-24 | 5,797,900 | 2,824.69 | 2,866.67 | 2,812.35 | 2,856.79 | 00:00:00 | | 2006-01-25 | 6,502,900 | 2,859.26 | 2,866.67 | 2,829.63 | 2,859.26 | 00:00:00 | | 2006-01-26 | 3,674,700 | 2,874.07 | 2,883.95 | 2,859.26 | 2,881.48 | 00:00:00 | | 2006-01-27 | 4,445,100 | 2,911.11 | 2,928.40 | 2,893.83 | 2,918.52 | 00:00:00 | | 2006-01-30 | 2,337,400 | 2,928.40 | 2,935.80 | 2,881.48 | 2,898.77 | 00:00:00 | | 2006-01-31 | 3,654,400 | 2,906.17 | 2,928.40 | 2,906.17 | 2,918.52 | 00:00:00 | | 2006-02-01 | 5,915,500 | 2,923.46 | 2,995.06 | 2,920.99 | 2,958.02 | 00:00:00 | | 2006-02-02 | 3,592,700 | 2,975.31 | 2,987.65 | 2,930.86 | 2,930.86 | 00:00:00 | | 2006-02-03 | 2,899,500 | 2,923.46 | 2,955.56 | 2,923.46 | 2,945.68 | 00:00:00 | | 2006-02-06 | 2,874,500 | 2,948.15 | 2,980.25 | 2,935.80 | 2,945.68 | 00:00:00 | | 2006-02-07 | 2,663,400 | 2,955.56 | 2,960.49 | 2,920.99 | 2,950.62 | 00:00:00 | | 2006-02-08 | 3,914,500 | 2,938.27 | 2,975.31 | 2,920.99 | 2,958.02 | 00:00:00 | | 2006-02-09 | 5,460,800 | 2,962.96 | 3,029.63 | 2,962.96 | 3,009.88 | 00:00:00 | | 2006-02-10 | 3,895,600 | 3,002.47 | 3,002.47 | 2,948.15 | 2,955.56 | 00:00:00 | | 2006-02-13 | 2,041,500 | 2,965.43 | 2,980.25 | 2,943.21 | 2,977.78 | 00:00:00 | | 2006-02-14 | 2,590,200 | 2,977.78 | 2,990.12 | 2,945.68 | 2,967.90 | 00:00:00 | | 2006-02-15 | 1,595,000 | 2,980.25 | 2,990.12 | 2,953.09 | 2,967.90 | 00:00:00 | | 2006-02-16 | 3,493,000 | 2,977.78 | 2,985.19 | 2,943.21 | 2,960.49 | 00:00:00 | | 2006-02-17 | 1,853,700 | 2,962.96 | 2,965.43 | 2,940.74 | 2,953.09 | 00:00:00 | | 2006-02-20 | 1,559,800 | 2,923.46 | 2,950.62 | 2,923.46 | 2,940.74 | 00:00:00 | | 2006-02-21 | 1,286,900 | 2,945.68 | 2,958.02 | 2,940.74 | 2,943.21 | 00:00:00 | | 2006-02-22 | 2,855,000 | 2,940.74 | 2,970.37 | 2,930.86 | 2,965.43 | 00:00:00 | | 2006-02-23 | 1,848,300 | 2,970.37 | 2,970.37 | 2,925.93 | 2,928.40 | 00:00:00 | | 2006-02-24 | 1,216,600 | 2,930.86 | 2,943.21 | 2,923.46 | 2,925.93 | 00:00:00 | | 2006-02-27 | 2,588,700 | 2,913.58 | 2,955.56 | 2,913.58 | 2,950.62 | 00:00:00 | | 2006-02-28 | 2,945,300 | 2,943.21 | 2,955.56 | 2,898.77 | 2,901.23 | 00:00:00 | | 2006-03-01 | 6,023,800 | 2,906.17 | 2,997.53 | 2,906.17 | 2,955.56 | 00:00:00 | | 2006-03-02 | 2,982,700 | 2,958.02 | 2,985.19 | 2,918.52 | 2,930.86 | 00:00:00 | | 2006-03-03 | 3,077,100 | 2,933.33 | 2,945.68 | 2,903.70 | 2,928.40 | 00:00:00 | | 2006-03-06 | 1,689,900 | 2,945.68 | 2,950.62 | 2,898.77 | 2,928.40 | 00:00:00 | | 2006-03-07 | 2,868,200 | 2,920.99 | 2,960.49 | 2,908.64 | 2,950.62 | 00:00:00 | | 2006-03-08 | 3,724,100 | 2,953.09 | 2,953.09 | 2,925.93 | 2,933.33 | 00:00:00 | | 2006-03-09 | 1,588,100 | 2,943.21 | 2,950.62 | 2,925.93 | 2,940.74 | 00:00:00 | | 2006-03-10 | 2,763,700 | 2,943.21 | 2,972.84 | 2,923.46 | 2,967.90 | 00:00:00 | | 2006-03-13 | 3,850,900 | 2,980.25 | 2,985.19 | 2,935.80 | 2,950.62 | 00:00:00 | | 2006-03-14 | 2,151,200 | 2,938.27 | 2,938.27 | 2,911.11 | 2,935.80 | 00:00:00 | | 2006-03-15 | 1,939,400 | 2,948.15 | 2,950.62 | 2,918.52 | 2,925.93 | 00:00:00 | | 2006-03-16 | 1,612,000 | 2,933.33 | 2,935.80 | 2,901.23 | 2,925.93 | 00:00:00 | | 2006-03-17 | 2,187,200 | 2,916.05 | 2,960.49 | 2,913.58 | 2,925.93 | 00:00:00 | | 2006-03-20 | 1,581,000 | 2,935.80 | 2,935.80 | 2,901.23 | 2,908.64 | 00:00:00 | | 2006-03-21 | 1,266,100 | 2,901.23 | 2,916.05 | 2,886.42 | 2,891.36 | 00:00:00 | | 2006-03-22 | 1,997,300 | 2,891.36 | 2,920.99 | 2,871.60 | 2,916.05 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
