Unilever PLC Historical Data - UNA | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Europe
EU
Unilever PLC (UNA)
Unilever PLC (UNA) Historical

Unilever PLC (UNA)

55.28

1.32

(2.45%)

Closed 28 January 3:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.18	2.18114602588	54.1	55.32	53.9	1133705	54.47593617	DE
4	0.2	0.363108206245	55.08	55.6	52.8	1040392	54.22505236	DE
12	-1.14	-2.02056008508	56.42	57.38	52.8	1126694	55.09014969	DE
26	-0.86	-1.53188457428	56.14	59.66	52.8	1137525	56.32256592	DE
52	10.77	24.1968097057	44.51	59.66	43.85	1214098	52.05790756	DE
156	9.485	20.7118681079	45.795	59.66	39.36	1627804	47.00416761	DE
260	3.43	6.61523625844	51.85	59.66	38.42	2336044	47.43519129	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1737999000	55.28	1.32	2.45	54.06	55.32	53.92	2036445
1737739800	53.96	-0.5	-0.92	54.26	54.4	53.9	847885
1737653400	54.46	0.38	0.70	54.04	54.54	54.02	1194562
1737567000	54.08	-0.66	-1.21	54.64	55.02	53.9	1585315
1737480600	54.74	0.18	0.33	54.82	54.84	54.56	1372072
1737394200	54.56	0.18	0.33	54.1	54.74	54.1	1120300
1737135000	54.38	0.64	1.19	54.02	54.58	53.86	1847217
1737048600	53.74	0.64	1.21	53.08	53.74	53.06	1060662
1736962200	53.1	-0.04	-0.08	53.04	53.34	52.8	1234842
1736875800	53.14	-0.8	-1.48	53.64	53.74	53.1	1246597
1736789400	53.94	-0.14	-0.26	53.52	54.06	53.38	795391
1736530200	54.08	-0.66	-1.21	54.74	54.82	53.9	851619
1736443800	54.74	0.5	0.92	54.74	54.88	54.44	797483
1736357400	54.24	0.08	0.15	54.04	54.34	53.68	764267
1736271000	54.16	0.56	1.04	53.3	54.32	53.3	750356
1736184600	53.6	-1.38	-2.51	54.54	54.64	53.32	1506386
1735925400	54.98	-0.38	-0.69	55.04	55.6	54.84	1209493
1735839000	55.36	0.48	0.87	54.84	55.44	54.68	1148037
1735666200	54.88	0.16	0.29	54.46	54.88	54.38	311990
1735579800	54.72	-0.54	-0.98	55.08	55.24	54.56	667905
1735320600	55.26	0.24	0.44	54.9	55.26	54.6	1066438
1735061400	55.02	0.24	0.44	54.86	55.1	54.84	261337
1734975000	54.78	-0.26	-0.47	54.54	55.08	54.26	810644
1734715800	55.04	-0.34	-0.61	55.16	55.22	54.56	1903470
1734629400	55.38	-0.5	-0.89	55.66	55.86	55.14	1470835
1734543000	55.88	-0.46	-0.82	56.4	56.4	55.78	1382676
1734456600	56.34	-0.16	-0.28	56.56	56.62	55.9	712668
1734370200	56.5	0.38	0.68	55.94	56.5	55.82	994727
1734111000	56.12	-0.1	-0.18	56.12	56.28	55.86	779699
1734024600	56.22	0.1	0.18	55.66	56.22	55.2	980160
1733938200	56.12	0.32	0.57	55.62	56.36	55.62	1059432
1733851800	55.8	0.16	0.29	55.7	55.9	55.4	1046284
1733765400	55.64	-0.18	-0.32	55.66	55.76	55.12	932294
1733506200	55.82	-0.5	-0.89	56.38	56.48	55.72	829762
1733419800	56.32	-0.04	-0.07	56.56	56.6	56.2	925345
1733333400	56.36	-0.2	-0.35	56.48	56.48	55.8	1766882
1733247000	56.56	-0.6	-1.05	56.92	57.14	56.52	879200
1733160600	57.16	0.58	1.03	57	57.38	56.8	1211511
1732901400	56.58	-0.24	-0.42	56.7	56.84	56.4	999666
1732815000	56.82	0.08	0.14	56.72	56.86	56.54	705532
1732728600	56.74	0.56	1.00	56.5	56.78	56.38	841533
1732642200	56.18	0.12	0.21	56.18	56.46	55.9	693357
1732555800	56.06	-0.38	-0.67	56.52	56.64	56	1387331
1732296600	56.44	1.88	3.45	54.74	56.5	54.66	1566971
1732210200	54.56	0.02	0.04	54.46	54.68	54.14	1096619
1732123800	54.54	-0.08	-0.15	54.68	54.72	54.34	925429
1732037400	54.62	0.08	0.15	54.6	54.7	54.18	1441097
1731951000	54.54	0.14	0.26	54.52	54.56	54.1	749059
1731691800	54.4	0.02	0.04	54.36	54.4	53.86	2130771
1731605400	54.38	0.18	0.33	54.22	54.56	53.78	1712139
1731519000	54.2	0	0.00	54.2	54.2	54.2	0
1731432600	54.2	-0.52	-0.95	54.48	54.5	54.04	1790107
1731346200	54.72	0.16	0.29	54.88	55.02	54.64	1329997
1731087000	54.56	-0.14	-0.26	54.78	54.82	54.26	1766607
1731000600	54.7	-0.54	-0.98	55.02	55.26	54.58	1547088
1730914200	55.24	-1.06	-1.88	56.9	56.9	55.12	1689333
1730827800	56.3	-0.04	-0.07	56.44	56.58	56.16	650364
1730741400	56.34	-0.46	-0.81	56.42	56.78	56.34	724087
1730482200	56.8	0.58	1.03	55.88	56.98	55.84	1281276
1730395800	56.22	-0.72	-1.26	56.54	56.72	55.88	1536234
1730309400	56.94	-0.62	-1.08	57.42	57.44	56.86	1296581
1730223000	57.56	-0.16	-0.28	58.02	58.08	57.46	1272522
1730136600	57.72	0.54	0.94	57.36	57.76	57.14	938099

District Copper

Atacama Resources (PK)

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions