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
21/05/2014 126.00p 126.00p 125.50p 126.00p 0
20/05/2014 126.00p 126.00p 125.50p 126.00p 0
19/05/2014 126.00p 126.00p 125.50p 126.00p 0
16/05/2014 126.00p 126.00p 125.50p 126.00p 0
15/05/2014 126.00p 126.00p 125.50p 126.00p 37650
14/05/2014 126.00p 126.00p 125.50p 126.00p 2097
13/05/2014 126.00p 126.00p 125.50p 126.00p 4114
12/05/2014 126.00p 126.00p 125.50p 126.00p 27334
09/05/2014 126.00p 126.22p 126.00p 126.00p 0
08/05/2014 126.00p 126.22p 126.00p 126.00p 1959
07/05/2014 125.50p 126.22p 125.50p 126.00p 6869
06/05/2014 125.50p 126.00p 125.50p 125.50p 0
02/05/2014 125.50p 126.00p 125.50p 125.50p 0
01/05/2014 125.50p 126.00p 125.50p 125.50p 1460
30/04/2014 125.50p 125.50p 125.00p 125.50p 4558
29/04/2014 125.50p 125.75p 125.50p 125.50p 0
28/04/2014 125.50p 125.75p 125.50p 125.50p 1192
25/04/2014 125.50p 125.50p 124.00p 125.50p 45624
24/04/2014 125.50p 125.50p 125.00p 125.50p 15000
23/04/2014 125.50p 125.75p 125.00p 125.50p 13917
22/04/2014 125.50p 125.50p 125.00p 125.50p 7267
17/04/2014 125.50p 125.50p 125.00p 125.50p 0
16/04/2014 125.50p 125.50p 125.00p 125.50p 1823
15/04/2014 125.50p 125.80p 125.00p 125.50p 26831
14/04/2014 125.50p 125.80p 125.00p 125.50p 33043
11/04/2014 126.25p 126.25p 124.50p 125.50p 0
10/04/2014 125.50p 125.50p 124.50p 125.50p 0
09/04/2014 124.50p 125.50p 124.50p 125.50p 788
08/04/2014 124.50p 124.87p 124.00p 124.50p 8010
07/04/2014 123.50p 124.75p 123.50p 124.50p 60765
04/04/2014 123.50p 123.84p 123.50p 123.50p 159
03/04/2014 123.50p 123.85p 123.00p 123.50p 20238
02/04/2014 123.50p 123.50p 122.00p 123.50p 0
01/04/2014 123.50p 123.50p 122.00p 123.50p 0
31/03/2014 122.00p 123.50p 122.00p 123.50p 12156
28/03/2014 122.00p 122.84p 120.00p 122.00p 22721
27/03/2014 122.00p 122.47p 121.00p 122.00p 17000
26/03/2014 122.00p 122.48p 122.00p 122.00p 500
25/03/2014 122.00p 122.50p 122.00p 122.00p 355
24/03/2014 122.00p 122.00p 120.00p 122.00p 45291
21/03/2014 122.00p 122.00p 121.00p 122.00p 4971
20/03/2014 122.00p 122.50p 122.00p 122.00p 0
19/03/2014 122.00p 122.50p 122.00p 122.00p 244
18/03/2014 122.00p 123.00p 121.00p 122.00p 0
17/03/2014 123.00p 123.00p 121.00p 122.00p 80071
14/03/2014 124.00p 124.00p 123.00p 123.00p 15389
13/03/2014 124.00p 124.00p 123.00p 124.00p 3039
12/03/2014 124.00p 124.00p 123.00p 124.00p 14641
11/03/2014 124.00p 124.00p 123.00p 124.00p 2057
10/03/2014 124.00p 124.70p 123.00p 124.00p 28010
07/03/2014 124.00p 124.00p 123.00p 124.00p 12156
06/03/2014 124.00p 124.70p 123.00p 124.00p 0
05/03/2014 123.00p 124.70p 123.00p 124.00p 9000
04/03/2014 123.00p 123.00p 122.00p 123.00p 27126
03/03/2014 123.00p 123.79p 123.00p 123.00p 0
28/02/2014 123.00p 123.79p 123.00p 123.00p 1000
27/02/2014 123.00p 123.84p 122.00p 123.00p 0
26/02/2014 123.00p 123.84p 122.00p 123.00p 2400
25/02/2014 123.00p 123.00p 122.00p 123.00p 7901
24/02/2014 123.00p 123.00p 122.00p 123.00p 3920
21/02/2014 123.00p 123.79p 123.00p 123.00p 0
20/02/2014 123.00p 123.79p 123.00p 123.00p 393
19/02/2014 123.00p 123.00p 122.00p 123.00p 0
18/02/2014 123.00p 123.00p 122.00p 123.00p 0
17/02/2014 123.00p 123.00p 122.00p 123.00p 11229
14/02/2014 123.00p 123.50p 122.00p 123.00p 7602
13/02/2014 123.00p 123.83p 123.00p 123.00p 0
12/02/2014 123.00p 123.83p 123.00p 123.00p 2000
11/02/2014 123.00p 123.00p 122.00p 123.00p 6078
10/02/2014 123.00p 123.83p 122.00p 123.00p 37649
07/02/2014 123.00p 123.83p 122.00p 123.00p 43500
06/02/2014 123.00p 123.83p 123.00p 123.00p 4730
05/02/2014 123.00p 123.87p 122.00p 123.00p 0
04/02/2014 123.00p 123.87p 122.00p 123.00p 0
03/02/2014 123.00p 123.87p 122.00p 123.00p 89257
31/01/2014 123.00p 123.84p 123.00p 123.00p 70
30/01/2014 123.00p 123.87p 123.00p 123.00p 7980
29/01/2014 123.00p 123.87p 122.00p 123.00p 0
28/01/2014 123.00p 123.87p 122.00p 123.00p 11298
27/01/2014 123.00p 123.00p 122.00p 123.00p 1850
24/01/2014 123.00p 123.00p 122.00p 123.00p 0
23/01/2014 123.00p 123.00p 122.00p 123.00p 4000
22/01/2014 123.00p 123.87p 122.00p 123.00p 25507
21/01/2014 123.00p 123.00p 122.00p 123.00p 36471
20/01/2014 122.50p 123.37p 122.50p 123.00p 20989
17/01/2014 122.50p 122.50p 121.50p 122.50p 0
16/01/2014 122.50p 122.50p 121.50p 122.50p 17809
15/01/2014 122.50p 123.37p 121.50p 122.50p 8506
14/01/2014 122.50p 122.50p 121.50p 122.50p 12687
13/01/2014 122.50p 122.50p 121.50p 122.50p 270727
10/01/2014 122.50p 122.75p 121.00p 122.50p 0
09/01/2014 122.50p 122.50p 121.00p 122.50p 30390
08/01/2014 122.50p 122.50p 121.00p 122.50p 0
07/01/2014 122.50p 122.50p 121.00p 122.50p 20000
06/01/2014 121.50p 122.87p 121.00p 122.50p 39272
03/01/2014 121.50p 121.50p 120.00p 121.50p 25000
02/01/2014 121.50p 121.50p 120.00p 121.50p 28733
31/12/2013 121.50p 121.50p 121.50p 121.50p 59
30/12/2013 121.50p 126.50p 120.00p 121.50p 0
27/12/2013 121.50p 126.50p 120.00p 121.50p 0
24/12/2013 121.50p 126.50p 120.00p 121.50p 0
23/12/2013 126.50p 126.50p 120.00p 121.50p 8314
20/12/2013 124.50p 126.58p 123.00p 126.50p 34394
19/12/2013 123.50p 124.59p 119.00p 124.50p 0
18/12/2013 120.00p 124.59p 119.00p 123.50p 11979
17/12/2013 120.00p 120.00p 117.50p 120.00p 0
16/12/2013 117.50p 120.00p 117.50p 120.00p 16031
13/12/2013 117.50p 117.50p 116.00p 117.50p 10000
12/12/2013 117.50p 117.50p 116.00p 117.50p 0
11/12/2013 117.50p 117.50p 116.00p 117.50p 187902
10/12/2013 117.00p 117.80p 116.00p 117.50p 2871
09/12/2013 117.00p 117.00p 116.00p 117.00p 280000
06/12/2013 117.00p 117.00p 115.50p 117.00p 0
05/12/2013 117.00p 117.00p 115.50p 117.00p 0
04/12/2013 117.00p 117.00p 115.50p 117.00p 4141
03/12/2013 117.00p 117.80p 115.50p 117.00p 41080
02/12/2013 117.00p 117.00p 115.50p 117.00p 18234
29/11/2013 117.00p 117.00p 115.50p 117.00p 5112
28/11/2013 117.00p 117.00p 115.50p 117.00p 3715
27/11/2013 117.00p 117.00p 115.50p 117.00p 7922
26/11/2013 117.00p 117.00p 115.50p 117.00p 79465
25/11/2013 117.00p 117.00p 115.50p 117.00p 10000
22/11/2013 117.00p 117.00p 116.75p 117.00p 32000
21/11/2013 117.00p 117.00p 115.55p 117.00p 0
20/11/2013 116.75p 117.00p 115.55p 117.00p 15347
19/11/2013 115.00p 118.00p 115.00p 116.75p 13500
18/11/2013 115.00p 115.00p 113.00p 115.00p 0
15/11/2013 113.00p 115.00p 113.00p 115.00p 9363
14/11/2013 111.75p 113.00p 111.75p 113.00p 18436
13/11/2013 111.50p 112.00p 111.00p 111.75p 0
12/11/2013 112.00p 112.00p 111.00p 111.50p 10259
11/11/2013 112.00p 112.00p 111.00p 112.00p 45040
08/11/2013 112.00p 112.87p 111.00p 112.00p 0
07/11/2013 112.00p 112.87p 111.00p 112.00p 12400
06/11/2013 111.50p 112.00p 110.50p 112.00p 0
05/11/2013 111.50p 111.50p 110.50p 111.50p 30970
04/11/2013 111.25p 111.50p 110.50p 111.50p 68125
01/11/2013 111.25p 111.25p 111.25p 111.25p 885
31/10/2013 111.25p 111.89p 111.25p 111.25p 1765
30/10/2013 111.25p 111.25p 110.50p 111.25p 0
29/10/2013 111.25p 111.25p 110.50p 111.25p 5425
28/10/2013 109.50p 111.25p 109.50p 111.25p 10000
25/10/2013 111.25p 111.25p 110.50p 111.25p 0
24/10/2013 111.25p 111.25p 110.50p 111.25p 0
23/10/2013 111.25p 111.25p 110.50p 111.25p 0
22/10/2013 111.25p 111.25p 110.50p 111.25p 2088
21/10/2013 111.25p 111.25p 111.25p 111.25p 1797
18/10/2013 111.50p 111.50p 110.50p 111.25p 17607
17/10/2013 111.50p 111.50p 110.50p 111.50p 8469
16/10/2013 111.50p 111.50p 109.50p 111.50p 38513
15/10/2013 111.50p 111.50p 110.50p 111.50p 14536
14/10/2013 111.50p 111.50p 110.50p 111.50p 150000
11/10/2013 111.00p 111.50p 110.50p 111.50p 10000
10/10/2013 111.00p 111.00p 109.00p 111.00p 0
09/10/2013 111.00p 111.00p 109.00p 111.00p 0
08/10/2013 111.00p 111.00p 109.00p 111.00p 0
07/10/2013 111.00p 111.00p 109.00p 111.00p 0
04/10/2013 111.00p 111.00p 109.00p 111.00p 0
03/10/2013 111.00p 111.00p 109.00p 111.00p 21276
02/10/2013 111.00p 111.00p 110.00p 111.00p 6937
01/10/2013 111.00p 112.00p 111.00p 111.00p 0
30/09/2013 111.00p 112.00p 111.00p 111.00p 0
27/09/2013 111.00p 112.00p 111.00p 111.00p 0
26/09/2013 111.00p 112.00p 111.00p 111.00p 17801
25/09/2013 111.00p 111.00p 110.00p 111.00p 2963
24/09/2013 111.00p 112.00p 110.00p 111.00p 0
23/09/2013 111.00p 112.00p 110.00p 111.00p 17595
20/09/2013 111.00p 112.00p 111.00p 111.00p 2638
19/09/2013 108.50p 111.00p 108.00p 111.00p 34975
18/09/2013 106.25p 107.50p 106.25p 107.50p 1553
17/09/2013 106.25p 106.25p 105.50p 106.25p 9117
16/09/2013 105.00p 106.25p 105.00p 106.25p 11229
13/09/2013 105.00p 105.00p 104.00p 105.00p 8283
12/09/2013 105.00p 105.00p 104.00p 105.00p 61093
11/09/2013 105.00p 105.87p 105.00p 105.00p 1814
10/09/2013 104.50p 105.00p 104.50p 105.00p 129313
09/09/2013 104.50p 104.50p 104.00p 104.50p 2127
06/09/2013 105.00p 105.00p 103.00p 104.50p 7750
05/09/2013 105.00p 105.00p 104.00p 105.00p 0
04/09/2013 105.00p 105.00p 104.00p 105.00p 0
03/09/2013 105.00p 105.00p 104.00p 105.00p 18234
02/09/2013 105.00p 105.00p 104.00p 105.00p 0
30/08/2013 105.00p 105.00p 104.00p 105.00p 4141
29/08/2013 105.00p 105.00p 104.00p 105.00p 7804
28/08/2013 105.00p 105.00p 103.00p 105.00p 0
27/08/2013 105.00p 105.00p 103.00p 105.00p 20120
23/08/2013 105.00p 105.00p 104.00p 105.00p 0
22/08/2013 105.00p 105.00p 104.00p 105.00p 1937
21/08/2013 105.00p 105.00p 104.00p 105.00p 0
20/08/2013 105.00p 105.00p 104.00p 105.00p 0
19/08/2013 105.00p 105.00p 104.00p 105.00p 7500
16/08/2013 105.00p 105.00p 104.00p 105.00p 0
15/08/2013 105.00p 105.00p 104.00p 105.00p 1133
14/08/2013 105.00p 105.00p 103.00p 105.00p 0
13/08/2013 103.00p 105.00p 103.00p 105.00p 8500
12/08/2013 100.00p 103.00p 100.00p 103.00p 34142
09/08/2013 100.00p 100.00p 99.00p 100.00p 15195
08/08/2013 100.00p 100.69p 96.00p 100.00p 0
07/08/2013 100.00p 100.69p 96.00p 100.00p 5100
06/08/2013 100.00p 100.00p 99.00p 100.00p 6214

*Close Price adjusted for both dividends and splits