Unilever plc (ULEV34)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 7.77 | 2.23564954683 | 347.55 | 357.84 | 347.55 | 122 | 352.20337875 | DR |
| 4 | 1.22 | 0.344535441966 | 354.1 | 367.5 | 346.15 | 280 | 360.06581418 | DR |
| 12 | 10.32 | 2.99130434783 | 345 | 368.9 | 330 | 246 | 352.73901626 | DR |
| 26 | 49.04 | 16.0114927517 | 306.28 | 372 | 294.01 | 200 | 349.45696493 | DR |
| 52 | 121.18 | 51.755360041 | 234.14 | 372 | 231.21 | 215 | 303.11931767 | DR |
| 156 | 54.5 | 18.1171464663 | 300.82 | 372 | 205 | 331 | 260.50623861 | DR |
| 260 | 124.62 | 54.0182054616 | 230.7 | 372 | 205 | 438 | 282.27512564 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735248540 | 354.83 | 0.98 | 0.28 | 354.09 | 354.83 | 352.61 | 118 |
| 1734989340 | 353.85 | 5.95 | 1.71 | 351.05 | 354.9 | 351.05 | 128 |
| 1734730200 | 347.9 | -5.62 | -1.59 | 347.55 | 349.65 | 347.55 | 121 |
| 1734643800 | 353.52 | -12.91 | -3.52 | 362.16 | 362.16 | 352.08 | 175 |
| 1734557400 | 366.43 | 4.27 | 1.18 | 362.88 | 366.43 | 362.52 | 177 |
| 1734470940 | 362.16 | -1.44 | -0.40 | 363.24 | 367.5 | 361.8 | 241 |
| 1734384540 | 363.6 | 8.35 | 2.35 | 352.8 | 363.6 | 352.8 | 42 |
| 1734125340 | 355.25 | 2.45 | 0.69 | 356.3 | 356.3 | 355.25 | 301 |
| 1734039000 | 352.8 | -1.4 | -0.40 | 350 | 356.3 | 346.15 | 135 |
| 1733952540 | 354.2 | -1.84 | -0.52 | 350.25 | 354.55 | 350.25 | 6 |
| 1733866140 | 356.04 | -2.52 | -0.70 | 357.12 | 357.12 | 354.96 | 14 |
| 1733779740 | 358.56 | 0.81 | 0.23 | 353.88 | 358.56 | 353.88 | 313 |
| 1733520600 | 357.75 | 0.3 | 0.08 | 357.45 | 360.72 | 357.45 | 336 |
| 1733434200 | 357.45 | -2.68 | -0.74 | 355.32 | 357.48 | 354.6 | 43 |
| 1733347800 | 360.13 | -0.72 | -0.20 | 356.04 | 360.13 | 356.04 | 311 |
| 1733261340 | 360.85 | -3.58 | -0.98 | 363.7 | 363.7 | 358.56 | 603 |
| 1733174940 | 364.43 | 10.02 | 2.83 | 363.6 | 364.68 | 361.08 | 1683 |
| 1732915740 | 354.41 | 1.91 | 0.54 | 354.1 | 367.2 | 351.72 | 301 |
| 1732829400 | 352.5 | 0 | 0.00 | 352.5 | 352.5 | 340 | 58 |
| 1732743000 | 352.5 | 8.5 | 2.47 | 345.78 | 352.5 | 345.78 | 53 |
| 1732656600 | 344 | 2.64 | 0.77 | 349.99 | 349.99 | 342.04 | 44 |
| 1732570140 | 341.36 | 2.11 | 0.62 | 339.25 | 342.38 | 339.25 | 944 |
| 1732310940 | 339.25 | 5.75 | 1.72 | 336.84 | 341 | 336 | 164 |
| 1732224600 | 333.5 | -1.45 | -0.43 | 333.95999 | 334.95 | 333.3 | 956 |
| 1732051800 | 334.95 | -15.94 | -4.54 | 334.95 | 335.27999 | 331.32 | 109 |
| 1731965340 | 350.89 | 1.9 | 0.54 | 331.98 | 350.89 | 330.99 | 827 |
| 1731619800 | 348.99 | -1.9 | -0.54 | 333 | 348.99 | 331.7 | 46 |
| 1731533400 | 350.89 | -3.2 | -0.90 | 332.99 | 350.89 | 330 | 205 |
| 1731446940 | 354.09 | 18.09 | 5.38 | 333.3 | 354.09 | 332 | 323 |
| 1731360540 | 336 | -18.94 | -5.34 | 342.72 | 342.72 | 336 | 459 |
| 1731101400 | 354.94 | 9.94 | 2.88 | 344 | 357.34 | 341.5 | 163 |
| 1731014940 | 345 | 2.21 | 0.64 | 354.09 | 354.09 | 345 | 2 |
| 1730928600 | 342.79 | -17.96 | -4.98 | 355.95 | 355.95 | 336 | 130 |
| 1730842200 | 360.75 | -0.1 | -0.03 | 356.9 | 360.75 | 353.16 | 14 |
| 1730755800 | 360.85 | 0.05 | 0.01 | 355.32 | 360.85 | 353.52 | 15 |
| 1730496600 | 360.8 | 7.09 | 2.00 | 360.5 | 360.8 | 358.75 | 29 |
| 1730410200 | 353.71 | -3.05 | -0.85 | 352.48 | 353.71 | 352.48 | 661 |
| 1730323800 | 356.76 | -2.52 | -0.70 | 357.48 | 358.01 | 354.24 | 46 |
| 1730237340 | 359.28 | 3.68 | 1.03 | 359.15 | 359.28 | 354.96 | 18 |
| 1730151000 | 355.6 | 2.01 | 0.57 | 353.59 | 357.7 | 353.59 | 28 |
| 1729891800 | 353.59 | 0.59 | 0.17 | 356.53 | 368.9 | 351.05 | 1480 |
| 1729805400 | 353 | -6.9 | -1.92 | 352.7 | 356.66 | 352.7 | 10 |
| 1729719000 | 359.9 | 7.1 | 2.01 | 349.92 | 359.9 | 344.75 | 92 |
| 1729632600 | 352.8 | -1.81 | -0.51 | 354.37 | 359.9 | 351.75 | 130 |
| 1729546140 | 354.61 | -4.31 | -1.20 | 357.12 | 360.72 | 354.6 | 61 |
| 1729287000 | 358.92 | 0 | 0.00 | 354.24 | 359.28 | 354.24 | 25 |
| 1729200540 | 358.92 | 2.75 | 0.77 | 356.76 | 358.92 | 356.76 | 4 |
| 1729114140 | 356.17 | -11.82 | -3.21 | 360.18 | 360.18 | 356.17 | 1237 |
| 1729027740 | 367.99 | 16.94 | 4.83 | 350.28 | 367.99 | 350.28 | 7 |
| 1728941340 | 351.05 | -1.95 | -0.55 | 354.2 | 354.2 | 350.99 | 57 |
| 1728682200 | 353 | 3 | 0.86 | 343.06 | 353.97 | 343.06 | 193 |
| 1728595740 | 350 | 0 | 0.00 | 350.7 | 350.7 | 348.93 | 11 |
| 1728509400 | 350 | 2.52 | 0.73 | 347.48 | 350 | 347.48 | 4 |
| 1728422940 | 347.48 | 3.48 | 1.01 | 345 | 347.48 | 345 | 23 |
| 1728336600 | 344 | 0.26 | 0.08 | 343.73 | 344 | 341.08 | 50 |
| 1728077400 | 343.74 | -0.66 | -0.19 | 345 | 345 | 340.68 | 48 |
| 1727991000 | 344.4 | -6.3 | -1.80 | 350.69 | 350.69 | 344.05 | 21 |
| 1727904540 | 350.7 | -2.1 | -0.60 | 347.9 | 350.7 | 347.9 | 47 |
| 1727818200 | 352.8 | -0.7 | -0.20 | 353.5 | 354 | 352.8 | 13 |
| 1727731800 | 353.5 | -2.4 | -0.67 | 359.45 | 359.45 | 353.16 | 33 |
| 1727472600 | 355.9 | -0.64 | -0.18 | 357.35 | 357.35 | 355.5 | 67 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
