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
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
05/08/2013 100.00p 100.00p 98.00p 100.00p 0
02/08/2013 99.50p 100.00p 98.00p 100.00p 12078
01/08/2013 99.50p 99.50p 98.00p 99.50p 0
31/07/2013 99.50p 99.50p 98.00p 99.50p 0
30/07/2013 99.50p 99.50p 98.00p 99.50p 6808
29/07/2013 99.50p 100.69p 99.50p 99.50p 0
26/07/2013 99.50p 100.69p 99.50p 99.50p 0
25/07/2013 99.50p 100.69p 99.50p 99.50p 10000
24/07/2013 99.50p 99.50p 97.50p 99.50p 10834
23/07/2013 97.50p 99.50p 97.50p 99.50p 0
22/07/2013 97.50p 97.70p 97.50p 97.50p 3127
19/07/2013 97.50p 97.50p 97.00p 97.50p 41333
18/07/2013 97.50p 97.50p 97.00p 97.50p 0
17/07/2013 97.50p 97.50p 97.00p 97.50p 36808
16/07/2013 97.00p 97.50p 94.00p 97.50p 0
15/07/2013 95.50p 96.50p 94.00p 96.50p 0
12/07/2013 95.50p 95.50p 94.00p 95.50p 10000
11/07/2013 95.50p 95.50p 94.50p 95.50p 91752
10/07/2013 95.50p 96.00p 95.50p 95.50p 3000
09/07/2013 95.50p 95.50p 94.00p 95.50p 4360
08/07/2013 95.50p 95.50p 93.50p 95.50p 0
05/07/2013 95.50p 95.50p 93.50p 95.50p 6078
04/07/2013 95.50p 95.50p 93.50p 95.50p 0
03/07/2013 93.50p 95.50p 93.50p 95.50p 10000
02/07/2013 93.50p 93.50p 93.00p 93.50p 1823
01/07/2013 93.50p 93.50p 93.00p 93.50p 16867
28/06/2013 93.50p 93.50p 93.00p 93.50p 0
27/06/2013 93.50p 93.50p 93.00p 93.50p 0
26/06/2013 93.50p 93.50p 93.00p 93.50p 0
25/06/2013 93.50p 93.50p 93.00p 93.50p 13220
24/06/2013 93.50p 93.97p 93.50p 93.50p 10000
21/06/2013 93.50p 93.50p 93.00p 93.50p 7214
20/06/2013 93.50p 93.50p 93.00p 93.50p 0
19/06/2013 93.50p 93.50p 93.00p 93.50p 0
18/06/2013 93.50p 93.50p 93.00p 93.50p 1937
17/06/2013 93.00p 93.00p 91.00p 93.00p 0
14/06/2013 93.00p 93.00p 91.00p 93.00p 0
13/06/2013 92.50p 93.00p 91.00p 93.00p 3728
12/06/2013 91.50p 92.50p 91.00p 92.50p 1864
11/06/2013 91.50p 91.50p 90.00p 91.50p 3633
10/06/2013 89.50p 90.50p 88.50p 90.50p 0
07/06/2013 89.25p 89.50p 89.25p 89.50p 196627
06/06/2013 89.25p 89.50p 89.25p 89.25p 219000
05/06/2013 89.25p 89.25p 88.00p 89.25p 0
04/06/2013 89.25p 89.25p 88.00p 89.25p 5356
03/06/2013 89.25p 89.89p 89.25p 89.25p 0
31/05/2013 89.25p 89.89p 89.25p 89.25p 3039
30/05/2013 89.25p 89.25p 87.50p 89.25p 15500
29/05/2013 89.25p 89.25p 86.50p 89.25p 9805
28/05/2013 89.25p 89.90p 89.25p 89.25p 13922
24/05/2013 89.25p 89.25p 88.00p 89.25p 0
23/05/2013 89.25p 89.25p 88.00p 89.25p 0
22/05/2013 89.25p 89.25p 88.00p 89.25p 0
21/05/2013 89.25p 89.25p 88.00p 89.25p 0
20/05/2013 89.25p 89.25p 88.00p 89.25p 0
17/05/2013 89.25p 89.25p 88.00p 89.25p 0
16/05/2013 89.25p 89.25p 88.00p 89.25p 0
15/05/2013 89.25p 89.25p 88.00p 89.25p 0
14/05/2013 89.25p 89.25p 88.00p 89.25p 4452
13/05/2013 89.25p 89.25p 88.00p 89.25p 6215
10/05/2013 89.25p 89.25p 88.00p 89.25p 14528
09/05/2013 89.25p 89.25p 88.00p 89.25p 0
08/05/2013 89.25p 89.25p 88.00p 89.25p 0
07/05/2013 89.25p 89.25p 88.00p 89.25p 3039
03/05/2013 89.25p 89.25p 88.00p 89.25p 0
02/05/2013 89.25p 89.25p 88.00p 89.25p 0
01/05/2013 89.25p 89.25p 88.00p 89.25p 14012
30/04/2013 89.25p 89.25p 88.00p 89.25p 0
29/04/2013 89.25p 89.25p 88.00p 89.25p 1684
26/04/2013 89.25p 89.25p 88.00p 89.25p 0
25/04/2013 89.25p 89.25p 88.00p 89.25p 0
24/04/2013 89.25p 89.25p 88.00p 89.25p 0
23/04/2013 89.25p 89.25p 88.00p 89.25p 0
22/04/2013 89.25p 89.25p 88.00p 89.25p 3039
19/04/2013 89.25p 89.25p 88.00p 89.25p 9103
18/04/2013 89.25p 89.25p 88.00p 89.25p 0
17/04/2013 89.25p 89.25p 88.00p 89.25p 0
16/04/2013 89.25p 89.25p 88.00p 89.25p 0
15/04/2013 89.25p 89.25p 88.00p 89.25p 29865
12/04/2013 89.25p 89.25p 88.00p 89.25p 8283
11/04/2013 89.25p 89.25p 88.00p 89.25p 1519
10/04/2013 89.25p 89.25p 88.00p 89.25p 2279
09/04/2013 89.25p 89.25p 88.00p 89.25p 6078
08/04/2013 89.25p 89.25p 88.00p 89.25p 8283
05/04/2013 89.25p 89.25p 88.00p 89.25p 12486
04/04/2013 89.25p 108.50p 89.25p 89.25p 0
03/04/2013 89.25p 108.50p 89.25p 89.25p 7365588
02/04/2013 89.25p 89.25p 87.00p 89.25p 0
28/03/2013 89.25p 89.25p 87.00p 89.25p 19375
27/03/2013 89.25p 89.25p 87.00p 89.25p 20000
26/03/2013 89.25p 89.25p 88.00p 89.25p 14200
25/03/2013 89.25p 89.25p 88.00p 89.25p 0
22/03/2013 89.25p 89.25p 88.00p 89.25p 2127
21/03/2013 89.25p 89.25p 87.00p 89.25p 0
20/03/2013 89.25p 89.25p 87.00p 89.25p 58565
19/03/2013 89.50p 90.40p 87.00p 89.25p 3361
18/03/2013 89.50p 90.40p 88.00p 89.50p 10742
15/03/2013 89.50p 89.50p 88.00p 89.50p 0
14/03/2013 89.50p 89.50p 88.00p 89.50p 0
13/03/2013 89.50p 89.50p 88.00p 89.50p 0
12/03/2013 89.50p 89.50p 88.00p 89.50p 4254
11/03/2013 89.50p 89.50p 87.50p 89.50p 0
08/03/2013 89.50p 89.50p 87.50p 89.50p 15463
07/03/2013 89.50p 89.50p 88.00p 89.50p 3404
06/03/2013 89.50p 89.50p 88.00p 89.50p 7485
05/03/2013 89.50p 89.50p 88.00p 89.50p 11315
04/03/2013 89.50p 89.50p 88.00p 89.50p 0
01/03/2013 89.50p 89.50p 88.00p 89.50p 1823
28/02/2013 89.50p 89.50p 88.00p 89.50p 5470
27/02/2013 89.50p 89.50p 88.00p 89.50p 7750
26/02/2013 89.50p 89.50p 86.50p 89.50p 42554
25/02/2013 89.50p 89.50p 88.00p 89.50p 3107
22/02/2013 89.50p 89.50p 88.00p 89.50p 7180
21/02/2013 89.00p 89.75p 87.00p 89.50p 0
20/02/2013 89.00p 89.00p 87.00p 89.00p 15195
19/02/2013 89.00p 89.00p 87.50p 89.00p 15201
18/02/2013 89.00p 89.00p 87.50p 89.00p 5112
15/02/2013 89.00p 89.00p 87.50p 89.00p 4393
14/02/2013 89.00p 90.14p 89.00p 89.00p 0
13/02/2013 89.00p 90.14p 89.00p 89.00p 59

*Close Price adjusted for both dividends and splits