History: Unilever DR

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
25/06/2019
54.30
54.54
53.95
54.14
2,201,095
54.20
0
24/06/2019
54.08
54.54
53.96
54.39
2,722,385
54.39
0
21/06/2019
54.08
54.41
53.71
54.17
8,437,379
54.08
0
20/06/2019
54.70
54.95
54.28
54.32
3,244,828
54.48
0
19/06/2019
55.00
55.00
54.43
54.60
2,743,501
54.60
0
18/06/2019
54.45
55.33
54.17
54.85
3,662,698
54.87
0
17/06/2019
54.51
54.73
54.31
54.42
1,978,982
54.47
0
14/06/2019
54.50
54.67
54.17
54.59
2,284,689
54.46
0
13/06/2019
54.57
54.84
54.40
54.49
2,457,503
54.55
0
12/06/2019
54.13
55.01
53.91
54.81
2,678,424
54.65
0
11/06/2019
53.83
54.41
53.67
54.26
3,503,533
54.20
0
10/06/2019
54.22
54.22
53.60
53.83
1,728,568
53.85
0
07/06/2019
53.99
54.29
53.96
54.14
2,874,007
54.12
0
06/06/2019
53.89
54.24
53.61
53.82
3,632,772
53.95
0
05/06/2019
53.54
54.08
53.38
53.91
2,880,867
53.83
0
04/06/2019
53.67
53.92
53.20
53.57
3,553,763
53.57
0
03/06/2019
53.80
54.03
53.55
53.78
3,633,488
53.80
0
31/05/2019
54.26
54.52
53.80
54.00
3,467,494
54.00
0
30/05/2019
54.05
54.77
53.91
54.67
2,076,831
54.54
0
29/05/2019
54.04
54.14
53.61
54.07
3,646,047
53.91
0
28/05/2019
54.90
54.90
54.11
54.38
9,647,046
54.41
0
27/05/2019
54.90
54.90
54.61
54.69
946,849
54.74
0
24/05/2019
54.36
54.83
53.99
54.76
3,141,162
54.63
0
23/05/2019
54.47
54.59
53.93
54.09
3,741,446
54.16
0
22/05/2019
53.91
54.49
53.83
54.44
2,529,305
54.27
0
21/05/2019
54.19
54.33
53.75
53.91
2,594,203
54.01
0
20/05/2019
54.37
54.46
53.72
54.06
2,800,489
54.04
0
17/05/2019
53.87
54.32
53.87
54.32
3,533,507
54.19
0
16/05/2019
53.33
54.12
53.18
54.12
3,705,739
53.82
0
15/05/2019
52.92
53.33
52.79
53.33
3,574,119
53.13
0
14/05/2019
53.24
53.24
52.64
53.04
3,296,565
52.97
0
13/05/2019
53.16
53.43
52.82
53.10
3,041,393
53.10
0
10/05/2019
53.26
53.33
52.88
52.90
3,360,424
53.10
0
09/05/2019
53.43
53.77
53.05
53.06
3,290,597
53.32
0
08/05/2019
53.32
53.66
53.20
53.54
4,300,993
53.48
0
07/05/2019
53.52
53.98
53.22
53.31
3,279,564
53.49
0
06/05/2019
53.40
53.61
53.14
53.51
1,810,890
53.42
0
03/05/2019
53.72
54.05
53.35
53.72
3,005,028
53.75
0
02/05/2019
52.66
53.42
52.66
53.24
4,703,457
53.22
0
30/04/2019
53.28
53.96
53.15
53.96
4,354,289
53.65
0
29/04/2019
53.00
53.31
52.56
53.22
2,878,005
53.01
0
26/04/2019
52.68
53.07
52.48
52.97
3,609,396
52.83
0
25/04/2019
52.61
52.83
52.33
52.68
2,790,364
52.66
0
24/04/2019
52.50
52.69
52.08
52.56
3,071,666
52.51
0
23/04/2019
52.02
52.48
51.72
52.47
3,486,670
52.20
0
18/04/2019
51.10
52.90
51.10
52.27
7,994,196
52.32
0
17/04/2019
50.87
50.88
50.08
50.77
4,311,612
50.57
0
16/04/2019
50.80
51.00
50.65
50.85
2,505,835
50.83
0
15/04/2019
50.80
50.96
50.60
50.72
2,533,892
50.75
0
12/04/2019
51.30
51.60
50.50
50.91
3,537,207
50.85
0
11/04/2019
51.39
51.75
51.24
51.42
3,163,979
51.49
0
10/04/2019
51.15
51.61
51.04
51.60
2,613,185
51.50
0
09/04/2019
51.67
51.72
51.23
51.50
2,860,570
51.50
0
08/04/2019
51.70
51.81
51.30
51.66
2,322,649
51.62
0
05/04/2019
51.97
51.97
51.55
51.66
2,415,525
51.67
0
04/04/2019
51.93
52.11
51.76
51.90
2,434,066
51.90
0
03/04/2019
51.87
51.87
51.21
51.85
3,397,547
51.66
0
02/04/2019
51.64
52.01
51.59
51.63
3,288,376
51.73
0
01/04/2019
52.14
52.14
51.35
51.54
3,493,100
51.58
0
29/03/2019
51.90
52.05
51.61
51.78
3,903,014
51.80
0
28/03/2019
51.80
52.06
51.67
51.86
2,575,607
51.87
0
27/03/2019
51.78
51.86
51.31
51.78
3,431,397
51.62
0

Copyright Berlingske Media 2019  Cookie- and Privacy policy  |  Cookies  |   General terms of trade  |   Terms of use and IP rights
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
26 June 2019 06:13:27
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190527.1 - EUROWEB4 - 2019-06-26 07:13:27 - 2019-06-26 06:13:27 - 1000 - Website: OKAY