UL

Unilever Historical Data

UL Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 25 2022 52.72 -0.82 -1.53% 52.99 53.2699 52.605 8,830,275
Jan 24 2022 53.54 4.23 8.58% 52.76 53.755 52.35 20,794,670
Jan 21 2022 49.31 -0.09 -0.18% 49.84 50.055 49.195 5,638,286
Jan 20 2022 49.40 -0.64 -1.28% 50.26 50.40 49.385 7,987,273
Jan 19 2022 50.04 3.59 7.73% 49.50 51.18 49.10 22,174,455
Jan 18 2022 46.45 -7.84 -14.44% 49.04 49.16 46.07 38,015,943
Jan 17 2022 54.29 0.00 +0.00% 53.59 54.355 53.56 0
Jan 14 2022 54.29 0.61 1.14% 53.59 54.355 53.56 2,733,585
Jan 13 2022 53.68 0.08 0.15% 53.60 53.90 53.40 2,379,679
Jan 12 2022 53.60 -0.35 -0.65% 53.46 53.6361 53.3599 2,690,627
Jan 11 2022 53.95 -0.28 -0.52% 53.48 53.97 53.35 2,942,667
Jan 10 2022 54.23 0.43 0.8% 53.62 54.275 53.57 3,701,783
Jan 07 2022 53.80 0.63 1.18% 53.15 53.89 53.13 2,856,673
Jan 06 2022 53.17 -0.53 -0.99% 53.19 53.38 52.945 2,888,339
Jan 05 2022 53.70 -0.10 -0.19% 53.78 54.03 53.64 2,690,254
Jan 04 2022 53.80 -0.26 -0.48% 53.78 54.23 53.72 2,551,271
Jan 03 2022 54.06 0.27 0.5% 53.53 54.13 53.28 2,817,852
Dec 31 2021 53.79 0.21 0.39% 53.50 53.83 53.48 1,372,036
Dec 30 2021 53.58 -0.04 -0.07% 53.55 53.675 53.505 1,664,071
Dec 29 2021 53.62 0.09 0.17% 53.70 53.765 53.45 1,922,367
Dec 28 2021 53.53 0.28 0.53% 53.39 53.65 53.36 1,542,403
Dec 27 2021 53.25 0.43 0.81% 53.13 53.34 52.9641 1,882,803
Dec 24 2021 52.82 0.00 +0.00% 52.73 53.03 52.69 0
Dec 23 2021 52.82 0.36 0.69% 52.73 53.03 52.69 1,633,251
Dec 22 2021 52.46 0.17 0.33% 52.03 52.49 51.93 1,997,594
Dec 21 2021 52.29 -0.24 -0.46% 52.195 52.47 52.065 2,658,411
Dec 20 2021 52.53 -0.17 -0.32% 52.72 52.87 52.45 2,986,533
Dec 17 2021 52.70 -0.60 -1.13% 53.06 53.14 52.69 3,023,454
Dec 16 2021 53.30 0.60 1.14% 52.83 53.37 52.81 2,823,563
Dec 15 2021 52.70 -0.33 -0.62% 52.61 52.7757 52.4506 2,521,348
Dec 14 2021 53.03 -0.06 -0.11% 53.19 53.305 52.93 2,761,288
Dec 13 2021 53.09 -0.16 -0.3% 53.03 53.38 52.86 2,711,550
Dec 10 2021 53.25 0.35 0.66% 53.06 53.405 53.03 3,272,827
Dec 09 2021 52.90 -0.08 -0.15% 52.55 52.92 52.33 4,333,292
Dec 08 2021 52.98 0.63 1.2% 52.47 53.06 52.34 5,029,254
Dec 07 2021 52.35 -0.27 -0.51% 51.82 52.425 51.78 3,667,103
Dec 06 2021 52.62 1.33 2.59% 51.59 52.705 51.59 4,839,198
Dec 03 2021 51.29 -0.15 -0.29% 51.55 51.66 51.175 3,045,504
Dec 02 2021 51.44 0.83 1.64% 51.725 51.985 51.375 3,354,643
Dec 01 2021 50.61 -0.24 -0.47% 51.21 51.38 50.60 5,334,487
Nov 30 2021 50.85 -1.91 -3.62% 52.01 52.07 50.77 4,535,461
Nov 29 2021 52.76 0.27 0.51% 52.77 52.82 52.24 4,980,978
Nov 26 2021 52.49 0.00 +0.00% 52.64 52.985 52.38 0
Nov 26 2021 52.49 0.39 0.75% 52.64 52.985 52.38 4,234,082
Nov 25 2021 52.10 0.00 +0.00% 51.83 52.13 51.725 0
Nov 24 2021 52.10 -0.15 -0.29% 51.83 52.13 51.725 2,277,634
Nov 23 2021 52.25 0.98 1.91% 51.99 52.3675 51.8918 3,243,416
Nov 22 2021 51.27 -0.19 -0.37% 51.48 51.95 51.27 3,098,053
Nov 19 2021 51.46 0.14 0.27% 52.025 52.05 51.435 2,919,254
Nov 18 2021 51.32 -0.45 -0.87% 51.965 51.97 51.30 3,047,010
Nov 17 2021 51.77 0.00 +0.00% 52.00 52.0467 51.7175 0
Nov 17 2021 51.77 -0.24 -0.46% 52.00 52.0467 51.7175 2,007,771
Nov 16 2021 52.01 -0.31 -0.59% 52.34 52.445 52.01 2,354,762
Nov 15 2021 52.32 -0.14 -0.27% 52.41 52.54 52.31 2,258,442
Nov 12 2021 52.46 0.00 0.0% 52.58 52.61 52.32 1,898,939
Nov 11 2021 52.46 -0.51 -0.96% 52.60 52.65 52.34 3,189,376
Nov 10 2021 52.97 0.02 0.04% 52.94 53.04 52.72 1,863,140
Nov 09 2021 52.95 0.14 0.27% 52.79 53.11 52.79 2,376,092
Nov 08 2021 52.81 -0.05 -0.09% 52.85 52.85 52.4498 2,497,546
Nov 05 2021 52.86 0.00 +0.00% 52.76 52.9915 52.63 0
Nov 05 2021 52.86 -0.01 -0.02% 52.76 52.9915 52.63 2,377,359
Nov 04 2021 52.87 -1.19 -2.2% 52.79 53.35 52.72 2,989,280
Nov 03 2021 54.06 0.24 0.45% 53.82 54.13 53.64 1,705,882
Nov 02 2021 53.82 0.05 0.09% 53.55 54.065 53.48 1,789,957
Nov 01 2021 53.77 0.19 0.35% 53.50 53.9187 53.4125 1,632,952
Oct 29 2021 53.58 -0.30 -0.56% 53.37 53.675 53.34 1,785,469
Oct 28 2021 53.88 0.34 0.64% 53.75 54.02 53.68 1,338,796


Your Recent History
NYSE
UL
Unilever
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.