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
16/12/2015 144.00p 144.00p 143.50p 143.50p 0
15/12/2015 144.00p 144.00p 144.00p 144.00p 0
14/12/2015 144.00p 144.00p 143.00p 144.00p 16625
11/12/2015 144.00p 144.74p 144.00p 144.00p 1071
10/12/2015 144.00p 144.00p 144.00p 144.00p 0
09/12/2015 144.00p 144.00p 143.00p 144.00p 7656
08/12/2015 144.00p 144.00p 144.00p 144.00p 0
07/12/2015 144.00p 144.79p 144.00p 144.00p 988
04/12/2015 144.00p 144.00p 143.00p 144.00p 1767
03/12/2015 143.00p 144.00p 142.00p 144.00p 16585
02/12/2015 143.00p 143.75p 143.00p 143.00p 2086
01/12/2015 143.00p 143.00p 143.00p 143.00p 0
30/11/2015 143.00p 143.00p 143.00p 143.00p 0
27/11/2015 143.00p 143.00p 142.00p 143.00p 11415
26/11/2015 143.00p 143.00p 143.00p 143.00p 0
25/11/2015 143.00p 143.00p 143.00p 143.00p 0
24/11/2015 143.00p 143.00p 142.00p 143.00p 12116
23/11/2015 143.00p 143.00p 142.00p 143.00p 12429
20/11/2015 143.00p 143.00p 143.00p 143.00p 0
19/11/2015 143.00p 143.00p 143.00p 143.00p 0
18/11/2015 143.00p 143.50p 142.00p 143.00p 7973
17/11/2015 143.00p 143.61p 142.00p 143.00p 3728
16/11/2015 143.00p 143.00p 143.00p 143.00p 0
13/11/2015 143.00p 143.00p 142.00p 143.00p 4
12/11/2015 143.00p 143.00p 143.00p 143.00p 0
11/11/2015 143.00p 143.88p 143.00p 143.00p 8492
10/11/2015 142.00p 142.00p 142.00p 142.00p 0
09/11/2015 142.00p 142.00p 142.00p 142.00p 0
06/11/2015 142.00p 142.87p 141.00p 142.00p 50233
05/11/2015 141.00p 142.00p 141.00p 142.00p 0
04/11/2015 141.00p 141.79p 140.00p 141.00p 29210
03/11/2015 141.00p 141.87p 141.00p 141.00p 3524
02/11/2015 141.00p 142.00p 141.00p 141.00p 3227
30/10/2015 141.00p 142.00p 140.00p 141.00p 11597
29/10/2015 140.50p 141.37p 140.50p 141.00p 3536
28/10/2015 140.50p 140.50p 140.50p 140.50p 0
27/10/2015 140.50p 140.50p 140.50p 140.50p 0
26/10/2015 140.00p 140.87p 140.00p 140.50p 10720
23/10/2015 139.50p 140.00p 138.50p 140.00p 7180
22/10/2015 139.50p 139.50p 139.50p 139.50p 0
21/10/2015 139.50p 139.50p 138.50p 139.50p 3742
20/10/2015 139.50p 139.50p 139.50p 139.50p 0
19/10/2015 139.50p 140.37p 139.50p 139.50p 5309
16/10/2015 139.00p 139.87p 139.00p 139.50p 10000
15/10/2015 138.00p 139.00p 138.00p 139.00p 4701
14/10/2015 138.00p 138.00p 138.00p 138.00p 0
13/10/2015 138.00p 138.00p 138.00p 138.00p 0
12/10/2015 138.00p 138.00p 137.05p 138.00p 12051
09/10/2015 138.00p 138.00p 137.00p 138.00p 18283
08/10/2015 138.00p 138.00p 138.00p 138.00p 0
07/10/2015 138.00p 138.00p 137.00p 138.00p 3194
06/10/2015 138.00p 138.00p 138.00p 138.00p 0
05/10/2015 138.00p 138.00p 137.00p 138.00p 4055
02/10/2015 137.00p 138.00p 137.00p 138.00p 0
01/10/2015 137.00p 137.00p 135.50p 137.00p 22253
30/09/2015 137.00p 137.00p 137.00p 137.00p 0
29/09/2015 137.00p 137.00p 137.00p 137.00p 0
28/09/2015 137.00p 138.00p 137.00p 137.00p 0
25/09/2015 137.00p 137.00p 136.26p 137.00p 3039
24/09/2015 137.00p 137.00p 137.00p 137.00p 0
23/09/2015 137.00p 137.00p 137.00p 137.00p 0
22/09/2015 137.00p 138.00p 137.00p 137.00p 3646
21/09/2015 137.00p 137.00p 137.00p 137.00p 0
18/09/2015 137.00p 137.00p 137.00p 137.00p 0
17/09/2015 137.00p 138.00p 137.00p 137.00p 2206
16/09/2015 137.00p 137.00p 136.00p 137.00p 4609
15/09/2015 137.00p 137.00p 137.00p 137.00p 0
14/09/2015 136.00p 137.00p 136.00p 137.00p 0
11/09/2015 136.00p 136.00p 135.00p 136.00p 10000
10/09/2015 136.00p 136.00p 136.00p 136.00p 0
09/09/2015 136.00p 136.00p 136.00p 136.00p 0
08/09/2015 136.00p 136.00p 135.00p 136.00p 10000
07/09/2015 134.00p 136.00p 134.00p 136.00p 8094
04/09/2015 133.00p 134.00p 133.00p 134.00p 0
03/09/2015 133.00p 133.00p 133.00p 133.00p 0
02/09/2015 133.00p 133.00p 130.00p 133.00p 31150
01/09/2015 133.00p 133.00p 131.00p 133.00p 10000
28/08/2015 133.00p 133.00p 132.00p 133.00p 7750
27/08/2015 133.00p 133.00p 133.00p 133.00p 0
26/08/2015 133.00p 133.00p 132.00p 133.00p 8607
25/08/2015 133.00p 133.00p 132.00p 133.00p 4500
24/08/2015 134.00p 134.00p 133.00p 133.00p 0
21/08/2015 134.00p 134.00p 134.00p 134.00p 0
20/08/2015 135.00p 135.00p 134.00p 134.00p 0
19/08/2015 135.00p 135.00p 135.00p 135.00p 0
18/08/2015 135.00p 135.00p 134.00p 135.00p 6148
17/08/2015 135.00p 135.00p 135.00p 135.00p 0
14/08/2015 135.00p 135.00p 135.00p 135.00p 0
13/08/2015 135.00p 135.00p 134.00p 135.00p 26959
12/08/2015 135.00p 135.00p 133.50p 135.00p 22746
11/08/2015 135.00p 135.79p 134.00p 135.00p 8050
10/08/2015 134.50p 135.00p 134.50p 135.00p 0
07/08/2015 133.00p 134.50p 133.00p 134.50p 7427
06/08/2015 133.00p 133.00p 133.00p 133.00p 0
05/08/2015 131.50p 133.00p 131.50p 133.00p 27500
04/08/2015 131.50p 131.50p 130.50p 131.50p 4141
03/08/2015 131.50p 132.24p 131.50p 131.50p 6
31/07/2015 131.50p 131.50p 130.50p 131.50p 10000
30/07/2015 131.50p 131.50p 131.50p 131.50p 0
29/07/2015 131.50p 131.50p 131.50p 131.50p 0
28/07/2015 131.50p 131.50p 130.50p 131.50p 3798
27/07/2015 131.50p 131.50p 130.50p 131.50p 3313
24/07/2015 131.50p 131.50p 130.50p 131.50p 10995
23/07/2015 131.50p 131.50p 131.50p 131.50p 0
22/07/2015 131.50p 131.50p 131.50p 131.50p 0
21/07/2015 131.50p 131.50p 131.50p 131.50p 0
20/07/2015 131.50p 131.50p 131.50p 131.50p 0
17/07/2015 131.50p 131.50p 130.50p 131.50p 3798
16/07/2015 131.50p 131.50p 130.50p 131.50p 10899
15/07/2015 131.50p 131.50p 131.50p 131.50p 0
14/07/2015 131.50p 131.50p 130.55p 131.50p 3660
13/07/2015 131.50p 131.50p 130.55p 131.50p 5618
10/07/2015 131.50p 131.50p 131.50p 131.50p 0
09/07/2015 131.00p 131.80p 130.05p 131.50p 15466
08/07/2015 131.00p 131.00p 130.10p 131.00p 6029
07/07/2015 130.50p 131.30p 129.50p 131.00p 6000
06/07/2015 130.50p 130.50p 130.50p 130.50p 0
03/07/2015 130.50p 130.50p 129.50p 130.50p 18511
02/07/2015 130.50p 130.50p 130.50p 130.50p 0
01/07/2015 130.50p 130.50p 130.50p 130.50p 0
30/06/2015 130.50p 130.50p 129.50p 130.50p 3329
29/06/2015 130.50p 130.50p 130.50p 130.50p 0
26/06/2015 130.50p 130.50p 130.50p 130.50p 0
25/06/2015 130.50p 130.50p 130.50p 130.50p 0
24/06/2015 130.50p 131.24p 130.50p 130.50p 150
23/06/2015 130.50p 130.50p 130.50p 130.50p 0
22/06/2015 130.50p 130.50p 129.50p 130.50p 20901
19/06/2015 131.00p 131.00p 129.50p 130.50p 0
18/06/2015 131.00p 131.00p 130.00p 131.00p 12308
17/06/2015 131.00p 131.00p 131.00p 131.00p 0
16/06/2015 131.00p 131.00p 131.00p 131.00p 0
15/06/2015 131.00p 131.00p 131.00p 131.00p 0
12/06/2015 131.00p 131.00p 131.00p 131.00p 0
11/06/2015 131.00p 131.00p 130.00p 131.00p 1937
10/06/2015 131.00p 131.00p 131.00p 131.00p 0
09/06/2015 131.00p 131.99p 131.00p 131.00p 69
08/06/2015 130.00p 131.89p 130.00p 131.00p 16836
05/06/2015 130.00p 130.00p 130.00p 130.00p 0
04/06/2015 129.00p 130.00p 129.00p 130.00p 0
03/06/2015 129.00p 129.00p 128.00p 129.00p 5106
02/06/2015 129.00p 129.60p 129.00p 129.00p 1000
01/06/2015 128.00p 129.00p 128.00p 129.00p 15833
29/05/2015 128.00p 128.00p 128.00p 128.00p 0
28/05/2015 127.50p 128.10p 127.00p 128.00p 14247
27/05/2015 127.50p 127.50p 126.50p 127.50p 1998
26/05/2015 126.50p 127.50p 126.50p 127.50p 10000
22/05/2015 126.50p 126.50p 125.50p 126.50p 11244
21/05/2015 126.50p 126.50p 126.50p 126.50p 0
20/05/2015 125.50p 126.50p 125.50p 126.50p 3100
19/05/2015 125.50p 125.88p 124.56p 125.50p 13915
18/05/2015 125.50p 125.50p 125.50p 125.50p 0
15/05/2015 125.50p 125.50p 124.51p 125.50p 5010
14/05/2015 125.00p 127.00p 125.00p 125.50p 23622
13/05/2015 124.00p 125.89p 124.00p 125.00p 4800
12/05/2015 124.00p 124.00p 124.00p 124.00p 0
11/05/2015 124.00p 124.99p 123.50p 124.00p 46861
08/05/2015 124.00p 124.00p 123.00p 124.00p 7750
07/05/2015 124.00p 124.89p 124.00p 124.00p 2402
06/05/2015 124.00p 124.00p 123.00p 124.00p 4416
05/05/2015 124.00p 124.00p 124.00p 124.00p 0
01/05/2015 124.00p 124.89p 124.00p 124.00p 388
30/04/2015 124.00p 124.00p 123.00p 124.00p 11499
29/04/2015 124.00p 124.00p 124.00p 124.00p 0
28/04/2015 124.00p 124.89p 123.00p 124.00p 11633
27/04/2015 124.00p 124.89p 122.00p 124.00p 50717
24/04/2015 124.00p 124.89p 124.00p 124.00p 396
23/04/2015 124.00p 125.00p 123.00p 124.00p 10763
22/04/2015 123.00p 124.89p 123.00p 124.00p 12390
21/04/2015 123.00p 123.95p 122.00p 123.00p 34670
20/04/2015 123.00p 123.95p 122.00p 123.00p 14088
17/04/2015 123.00p 123.00p 123.00p 123.00p 0
16/04/2015 123.00p 123.00p 123.00p 123.00p 0
15/04/2015 123.00p 123.00p 122.00p 123.00p 3836
14/04/2015 123.00p 123.00p 122.00p 123.00p 21515
13/04/2015 123.00p 123.00p 123.00p 123.00p 0
10/04/2015 123.00p 123.00p 122.00p 123.00p 2152
09/04/2015 123.00p 123.00p 122.00p 123.00p 6078
08/04/2015 123.00p 123.00p 123.00p 123.00p 0
07/04/2015 123.00p 123.00p 122.00p 123.00p 2127
02/04/2015 123.00p 123.89p 123.00p 123.00p 100
01/04/2015 123.00p 123.89p 123.00p 123.00p 1998
31/03/2015 123.00p 124.00p 123.00p 123.00p 0
30/03/2015 123.00p 123.00p 122.00p 123.00p 5244
27/03/2015 123.00p 123.00p 122.25p 123.00p 4862
26/03/2015 123.00p 123.00p 123.00p 123.00p 0
25/03/2015 123.00p 123.00p 122.00p 123.00p 15337
24/03/2015 123.00p 123.00p 123.00p 123.00p 0
23/03/2015 123.00p 123.00p 123.00p 123.00p 0
20/03/2015 123.00p 123.00p 123.00p 123.00p 0
19/03/2015 123.00p 123.00p 122.00p 123.00p 19423
18/03/2015 123.00p 123.00p 123.00p 123.00p 0
17/03/2015 123.00p 123.00p 123.00p 123.00p 0
16/03/2015 123.00p 123.00p 123.00p 123.00p 0
13/03/2015 123.00p 123.00p 122.00p 123.00p 13426
12/03/2015 123.00p 123.00p 123.00p 123.00p 0
11/03/2015 123.00p 123.00p 123.00p 123.00p 0
10/03/2015 124.00p 124.00p 123.00p 123.00p 5490
09/03/2015 124.00p 124.10p 124.00p 124.00p 15000
06/03/2015 124.00p 124.00p 124.00p 124.00p 0
05/03/2015 124.00p 124.00p 123.00p 124.00p 6454

*Close Price adjusted for both dividends and splits