Unicorn AIM VCT (UAV) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Unicorn AIM VCT

Date Open High Low Close* Volume
03/05/2018 143.00p 143.00p 143.00p 143.00p 0
02/05/2018 141.00p 143.00p 141.00p 143.00p 3817
01/05/2018 141.00p 141.00p 140.00p 141.00p 540
30/04/2018 141.00p 141.00p 140.00p 141.00p 2405
27/04/2018 140.00p 141.00p 140.00p 141.00p 0
26/04/2018 140.00p 140.00p 139.00p 140.00p 1758
25/04/2018 140.00p 140.00p 139.00p 140.00p 4124
24/04/2018 140.00p 140.00p 140.00p 140.00p 0
23/04/2018 139.00p 140.00p 139.00p 140.00p 0
20/04/2018 139.00p 139.00p 138.00p 139.00p 6158
19/04/2018 139.00p 139.00p 138.00p 139.00p 3614
18/04/2018 139.00p 139.00p 138.00p 139.00p 2007
17/04/2018 139.00p 139.00p 139.00p 139.00p 5438
16/04/2018 139.00p 139.00p 138.00p 139.00p 3517
13/04/2018 139.00p 139.00p 138.00p 139.00p 6054
12/04/2018 139.00p 139.00p 139.00p 139.00p 0
11/04/2018 138.00p 139.00p 137.00p 139.00p 2700
10/04/2018 137.00p 138.00p 137.00p 138.00p 16760
09/04/2018 137.00p 137.00p 136.50p 137.00p 0
06/04/2018 137.00p 137.00p 136.00p 137.00p 4682
05/04/2018 135.00p 137.00p 135.00p 137.00p 10000
04/04/2018 134.00p 135.00p 134.00p 135.00p 1195
03/04/2018 133.00p 134.00p 133.00p 134.00p 215
29/03/2018 134.00p 134.00p 133.00p 133.00p 13252
28/03/2018 137.00p 137.00p 134.00p 134.00p 4968
27/03/2018 137.00p 137.00p 136.00p 137.00p 1783
26/03/2018 139.00p 139.00p 136.00p 137.00p 4107
23/03/2018 140.00p 140.00p 139.00p 139.00p 0
22/03/2018 140.00p 140.00p 139.00p 140.00p 4000
21/03/2018 140.00p 140.00p 140.00p 140.00p 0
20/03/2018 140.00p 140.00p 140.00p 140.00p 0
19/03/2018 140.00p 140.00p 139.00p 140.00p 4232
16/03/2018 140.00p 140.00p 140.00p 140.00p 0
15/03/2018 140.00p 140.00p 139.00p 140.00p 1950
14/03/2018 140.00p 140.00p 140.00p 140.00p 0
13/03/2018 140.00p 140.00p 139.00p 140.00p 3875
12/03/2018 140.00p 140.00p 139.00p 140.00p 1102
09/03/2018 140.00p 140.89p 140.00p 140.00p 600
08/03/2018 140.00p 140.00p 140.00p 140.00p 6470
07/03/2018 140.00p 140.00p 140.00p 140.00p 5954
06/03/2018 140.00p 140.00p 139.00p 140.00p 1917
05/03/2018 139.00p 140.00p 139.00p 140.00p 4663
02/03/2018 139.00p 139.00p 138.00p 139.00p 788
01/03/2018 139.00p 139.00p 139.00p 139.00p 0
28/02/2018 139.00p 139.00p 139.00p 139.00p 0
27/02/2018 139.00p 139.00p 139.00p 139.00p 0
26/02/2018 139.00p 139.00p 139.00p 139.00p 0
23/02/2018 139.00p 139.00p 138.00p 139.00p 1450
22/02/2018 139.00p 139.00p 139.00p 139.00p 0
21/02/2018 139.00p 139.00p 138.00p 139.00p 2000
20/02/2018 139.00p 139.00p 139.00p 139.00p 0
19/02/2018 139.00p 139.00p 139.00p 139.00p 0
16/02/2018 139.00p 139.00p 139.00p 139.00p 0
15/02/2018 139.00p 139.00p 139.00p 139.00p 0
14/02/2018 139.00p 139.00p 139.00p 139.00p 0
13/02/2018 139.00p 139.00p 139.00p 139.00p 6078
12/02/2018 141.00p 141.00p 139.00p 139.00p 0
09/02/2018 141.00p 141.00p 141.00p 141.00p 0
08/02/2018 141.00p 141.00p 141.00p 141.00p 0
07/02/2018 141.00p 141.00p 141.00p 141.00p 0
06/02/2018 141.00p 141.89p 140.00p 141.00p 3254
05/02/2018 141.00p 141.00p 140.00p 141.00p 2293
02/02/2018 141.00p 141.89p 141.00p 141.00p 66
01/02/2018 141.00p 141.00p 140.00p 141.00p 342
31/01/2018 141.00p 141.00p 140.00p 141.00p 2381
30/01/2018 141.00p 141.00p 141.00p 141.00p 0
29/01/2018 139.00p 141.00p 139.00p 141.00p 0
26/01/2018 139.00p 139.00p 139.00p 139.00p 0
25/01/2018 139.00p 139.00p 139.00p 139.00p 0
24/01/2018 139.00p 139.00p 139.00p 139.00p 6207
23/01/2018 139.00p 139.00p 139.00p 139.00p 0
22/01/2018 139.00p 139.00p 139.00p 139.00p 12012
19/01/2018 139.00p 139.00p 139.00p 139.00p 0
18/01/2018 139.00p 139.00p 138.00p 139.00p 590
17/01/2018 139.00p 139.00p 139.00p 139.00p 0
16/01/2018 139.00p 139.00p 138.00p 139.00p 2127
15/01/2018 139.00p 139.00p 138.00p 139.00p 2406
12/01/2018 139.00p 139.00p 139.00p 139.00p 0
11/01/2018 139.00p 139.00p 138.00p 139.00p 4099
10/01/2018 142.00p 142.00p 142.00p 142.00p 0
09/01/2018 142.00p 142.00p 141.00p 142.00p 1519
08/01/2018 142.00p 142.00p 141.00p 142.00p 3839
05/01/2018 142.00p 142.00p 141.00p 142.00p 1518
04/01/2018 142.00p 142.00p 142.00p 142.00p 6000
03/01/2018 142.00p 142.00p 142.00p 142.00p 9000
02/01/2018 141.00p 145.00p 141.00p 142.00p 0
29/12/2017 141.00p 141.00p 141.00p 141.00p 0
28/12/2017 141.00p 141.00p 141.00p 141.00p 0
27/12/2017 141.00p 141.00p 141.00p 141.00p 17773
22/12/2017 141.00p 141.00p 141.00p 141.00p 0
21/12/2017 141.00p 141.00p 141.00p 141.00p 0
20/12/2017 141.00p 141.00p 141.00p 141.00p 0
19/12/2017 141.00p 141.00p 141.00p 141.00p 0
18/12/2017 141.00p 141.00p 141.00p 141.00p 0
15/12/2017 141.00p 141.00p 141.00p 141.00p 14695
14/12/2017 141.00p 141.00p 141.00p 141.00p 0
13/12/2017 140.00p 141.00p 140.00p 141.00p 0
12/12/2017 140.00p 140.00p 140.00p 140.00p 9609
11/12/2017 140.00p 140.00p 140.00p 140.00p 0
08/12/2017 140.00p 140.00p 139.00p 140.00p 3
07/12/2017 140.00p 140.00p 139.00p 140.00p 3409
06/12/2017 139.00p 140.00p 139.00p 140.00p 3615
05/12/2017 138.50p 138.50p 138.50p 138.50p 0
04/12/2017 138.50p 139.39p 138.50p 138.50p 1061
01/12/2017 138.50p 138.50p 138.50p 138.50p 0
30/11/2017 138.50p 138.50p 138.50p 138.50p 0
29/11/2017 139.50p 139.50p 135.00p 138.50p 51722
28/11/2017 139.50p 139.50p 139.50p 139.50p 0
27/11/2017 139.50p 139.50p 139.50p 139.50p 12156
24/11/2017 139.50p 139.50p 139.50p 139.50p 0
23/11/2017 139.50p 139.50p 139.50p 139.50p 0
22/11/2017 139.50p 139.50p 139.50p 139.50p 16566
21/11/2017 139.50p 139.50p 139.50p 139.50p 0
20/11/2017 139.50p 139.50p 139.50p 139.50p 0
17/11/2017 140.00p 140.00p 138.00p 139.50p 34511
16/11/2017 140.00p 140.00p 140.00p 140.00p 0
15/11/2017 140.00p 140.89p 138.00p 140.00p 18743
14/11/2017 140.00p 140.00p 139.00p 140.00p 13670
13/11/2017 140.00p 140.89p 139.00p 140.00p 8796
10/11/2017 140.00p 140.00p 140.00p 140.00p 0
09/11/2017 140.00p 140.00p 139.00p 140.00p 8000
08/11/2017 140.00p 140.00p 140.00p 140.00p 0
07/11/2017 140.00p 140.00p 139.00p 140.00p 9858
06/11/2017 140.00p 140.00p 139.00p 140.00p 1505
03/11/2017 140.00p 140.00p 139.00p 140.00p 1905
02/11/2017 140.50p 140.50p 139.00p 140.00p 1503
01/11/2017 140.50p 141.39p 140.50p 140.50p 4501
31/10/2017 141.00p 141.89p 138.00p 140.50p 29138
30/10/2017 141.00p 141.00p 140.00p 141.00p 3609
27/10/2017 141.00p 141.89p 141.00p 141.00p 2734
26/10/2017 141.00p 141.89p 141.00p 141.00p 600
25/10/2017 141.00p 141.89p 140.00p 141.00p 2840
24/10/2017 142.00p 143.00p 141.00p 141.00p 3643
23/10/2017 142.00p 143.00p 142.00p 142.00p 4636
20/10/2017 142.00p 142.00p 142.00p 142.00p 0
19/10/2017 141.50p 142.25p 141.50p 142.00p 6986
18/10/2017 141.50p 141.50p 141.50p 141.50p 0
17/10/2017 141.50p 141.50p 141.50p 141.50p 0
16/10/2017 141.50p 141.50p 141.50p 141.50p 0
13/10/2017 141.50p 141.50p 141.50p 141.50p 799
12/10/2017 141.50p 141.50p 141.50p 141.50p 0
11/10/2017 141.50p 141.50p 141.50p 141.50p 13440
10/10/2017 141.50p 141.50p 141.50p 141.50p 0
09/10/2017 141.50p 141.50p 141.50p 141.50p 29923
06/10/2017 141.50p 141.50p 141.50p 141.50p 0
05/10/2017 141.50p 141.50p 141.50p 141.50p 4000
04/10/2017 141.50p 141.50p 141.50p 141.50p 5500
03/10/2017 141.50p 141.50p 141.50p 141.50p 0
02/10/2017 141.50p 141.50p 141.50p 141.50p 0
29/09/2017 141.50p 141.50p 141.50p 141.50p 1488
28/09/2017 141.50p 141.50p 141.50p 141.50p 0
27/09/2017 141.50p 141.50p 141.50p 141.50p 0
26/09/2017 142.00p 142.00p 141.50p 141.50p 29424
25/09/2017 142.00p 142.00p 142.00p 142.00p 3536
22/09/2017 142.00p 142.00p 142.00p 142.00p 0
21/09/2017 142.00p 142.00p 142.00p 142.00p 1363
20/09/2017 142.00p 142.00p 142.00p 142.00p 0
19/09/2017 142.00p 142.00p 142.00p 142.00p 0
18/09/2017 142.00p 142.00p 142.00p 142.00p 25219
15/09/2017 142.00p 142.00p 142.00p 142.00p 0
14/09/2017 142.00p 142.00p 142.00p 142.00p 0
13/09/2017 142.00p 142.00p 142.00p 142.00p 0
12/09/2017 142.00p 142.00p 142.00p 142.00p 7550
11/09/2017 142.00p 142.00p 142.00p 142.00p 8346
08/09/2017 142.00p 142.00p 142.00p 142.00p 0
07/09/2017 142.00p 142.00p 142.00p 142.00p 3481
06/09/2017 142.00p 142.00p 142.00p 142.00p 0
05/09/2017 142.00p 142.00p 142.00p 142.00p 0
04/09/2017 142.00p 142.00p 142.00p 142.00p 0
01/09/2017 142.00p 142.00p 142.00p 142.00p 1
31/08/2017 142.00p 142.00p 142.00p 142.00p 2644
30/08/2017 142.00p 142.00p 142.00p 142.00p 19826
29/08/2017 142.00p 142.00p 142.00p 142.00p 0
25/08/2017 142.00p 142.00p 142.00p 142.00p 12995
24/08/2017 142.00p 142.00p 142.00p 142.00p 0
23/08/2017 142.00p 142.00p 142.00p 142.00p 34
22/08/2017 142.00p 142.00p 142.00p 142.00p 0
21/08/2017 142.00p 142.00p 142.00p 142.00p 0
18/08/2017 142.00p 142.00p 142.00p 142.00p 10907
17/08/2017 142.00p 142.00p 142.00p 142.00p 0
16/08/2017 142.00p 142.00p 142.00p 142.00p 10468
15/08/2017 142.00p 142.00p 142.00p 142.00p 1675
14/08/2017 142.00p 142.00p 142.00p 142.00p 29932
11/08/2017 142.00p 142.00p 142.00p 142.00p 21
10/08/2017 142.00p 142.00p 142.00p 142.00p 40114
09/08/2017 142.00p 142.00p 142.00p 142.00p 0
08/08/2017 142.00p 142.00p 141.00p 142.00p 0
07/08/2017 140.00p 141.00p 140.00p 141.00p 11631
04/08/2017 140.00p 140.00p 140.00p 140.00p 0
03/08/2017 140.00p 140.00p 140.00p 140.00p 0
02/08/2017 140.00p 140.00p 140.00p 140.00p 5731
01/08/2017 140.00p 140.00p 140.00p 140.00p 5164
31/07/2017 140.00p 140.00p 140.00p 140.00p 3558
28/07/2017 140.50p 140.50p 140.00p 140.00p 3558
27/07/2017 140.50p 140.50p 140.50p 140.50p 12015
26/07/2017 140.50p 140.50p 140.50p 140.50p 4214
25/07/2017 140.50p 140.50p 140.50p 140.50p 238
24/07/2017 140.50p 140.50p 140.50p 140.50p 5434
21/07/2017 140.50p 140.50p 140.50p 140.50p 0
20/07/2017 140.50p 143.50p 140.50p 140.50p 20115

*Close Price adjusted for both dividends and splits