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
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
12/02/2013 89.00p 89.00p 88.50p 89.00p 418201
11/02/2013 89.00p 89.00p 87.50p 89.00p 2484
08/02/2013 89.00p 89.90p 89.00p 89.00p 12000
07/02/2013 89.00p 89.00p 85.25p 89.00p 0
06/02/2013 85.25p 88.00p 85.25p 88.00p 79847
05/02/2013 85.25p 85.25p 85.00p 85.25p 0
04/02/2013 85.25p 85.25p 85.00p 85.25p 0
01/02/2013 85.25p 85.25p 85.00p 85.25p 1823
31/01/2013 85.25p 85.25p 84.50p 85.25p 9117
30/01/2013 85.25p 85.25p 85.00p 85.25p 1850
29/01/2013 85.25p 85.25p 85.00p 85.25p 8875
28/01/2013 85.25p 86.50p 84.00p 85.25p 0
25/01/2013 85.25p 86.50p 84.00p 85.25p 0
24/01/2013 86.00p 86.50p 84.00p 85.25p 24289
23/01/2013 86.00p 86.00p 85.00p 86.00p 9249
22/01/2013 86.00p 86.00p 85.00p 86.00p 2156
21/01/2013 86.00p 86.00p 85.00p 86.00p 0
18/01/2013 86.00p 86.00p 85.00p 86.00p 2070
17/01/2013 86.00p 86.00p 83.00p 86.00p 0
16/01/2013 86.00p 86.00p 83.00p 86.00p 10540
15/01/2013 86.50p 86.50p 83.00p 86.00p 35933
14/01/2013 86.50p 86.50p 85.00p 86.50p 8832
11/01/2013 86.50p 86.50p 85.00p 86.50p 11132
10/01/2013 86.50p 86.50p 85.00p 86.50p 0
09/01/2013 86.50p 86.50p 85.00p 86.50p 1000000
08/01/2013 90.50p 92.00p 89.00p 90.50p 1014539
07/01/2013 90.50p 90.75p 89.00p 90.50p 282217
04/01/2013 89.50p 90.75p 89.00p 90.50p 8526
03/01/2013 87.00p 89.90p 87.00p 89.50p 6716
02/01/2013 87.00p 87.51p 87.00p 87.00p 0
31/12/2012 87.00p 87.51p 87.00p 87.00p 0
28/12/2012 87.00p 87.51p 87.00p 87.00p 0
27/12/2012 87.00p 87.51p 87.00p 87.00p 0
24/12/2012 87.00p 87.51p 87.00p 87.00p 19887
21/12/2012 87.00p 87.49p 87.00p 87.00p 1250
20/12/2012 87.00p 87.00p 86.00p 87.00p 0
19/12/2012 87.00p 87.00p 86.00p 87.00p 2558
18/12/2012 87.00p 87.00p 86.00p 87.00p 2070
17/12/2012 87.00p 87.00p 86.00p 87.00p 0
14/12/2012 87.00p 87.00p 86.00p 87.00p 0
13/12/2012 87.00p 87.00p 86.00p 87.00p 1608
12/12/2012 87.00p 87.00p 86.00p 87.00p 5000
11/12/2012 87.00p 87.50p 86.00p 87.00p 0
10/12/2012 87.00p 87.50p 86.00p 87.00p 0
07/12/2012 87.50p 87.50p 86.00p 87.00p 3039
06/12/2012 88.00p 88.00p 87.00p 87.50p 0
05/12/2012 88.00p 88.00p 87.00p 88.00p 0
04/12/2012 88.00p 88.00p 87.00p 88.00p 0
03/12/2012 88.00p 88.00p 87.00p 88.00p 7019
30/11/2012 88.00p 88.00p 87.00p 88.00p 1823
29/11/2012 88.00p 88.00p 87.00p 88.00p 0
28/11/2012 88.00p 88.00p 87.00p 88.00p 0
27/11/2012 88.00p 88.00p 87.00p 88.00p 0
26/11/2012 88.00p 88.00p 87.00p 88.00p 0
23/11/2012 88.00p 88.00p 87.00p 88.00p 0
22/11/2012 88.00p 88.00p 87.00p 88.00p 0
21/11/2012 88.00p 88.00p 87.00p 88.00p 0
20/11/2012 88.00p 88.00p 87.00p 88.00p 0
19/11/2012 88.00p 88.00p 87.00p 88.00p 0
16/11/2012 88.00p 88.00p 87.00p 88.00p 0
15/11/2012 88.00p 88.00p 87.00p 88.00p 0
14/11/2012 88.00p 88.00p 87.00p 88.00p 7267
13/11/2012 88.00p 88.00p 86.50p 88.00p 0
12/11/2012 88.00p 88.00p 86.50p 88.00p 0
09/11/2012 86.50p 88.00p 86.50p 88.00p 4107
08/11/2012 86.50p 86.50p 86.00p 86.50p 0
07/11/2012 86.50p 86.50p 86.00p 86.50p 6000
06/11/2012 86.00p 86.50p 85.00p 86.50p 23622
05/11/2012 83.50p 84.50p 80.00p 83.50p 0
02/11/2012 83.50p 84.50p 80.00p 83.50p 0
01/11/2012 83.50p 84.50p 80.00p 83.50p 0
31/10/2012 84.50p 84.50p 80.00p 83.50p 1553
30/10/2012 84.50p 84.50p 82.00p 84.50p 6737
29/10/2012 84.50p 86.50p 84.50p 84.50p 0
26/10/2012 85.25p 86.50p 84.50p 84.50p 0
25/10/2012 86.50p 86.50p 86.00p 86.50p 0
24/10/2012 86.50p 86.50p 86.00p 86.50p 0
23/10/2012 86.50p 86.50p 86.00p 86.50p 0
22/10/2012 86.50p 86.50p 86.00p 86.50p 5500
19/10/2012 86.50p 86.50p 86.00p 86.50p 0

*Close Price adjusted for both dividends and splits