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
14/07/2011 99.25p 99.25p 97.50p 99.25p 0
13/07/2011 99.25p 99.25p 97.50p 99.25p 3633
12/07/2011 99.75p 100.50p 97.50p 99.25p 0
11/07/2011 99.75p 99.75p 97.50p 99.75p 5619
08/07/2011 99.75p 99.75p 97.50p 99.75p 1093110
07/07/2011 99.75p 100.00p 98.00p 99.75p 0
06/07/2011 99.75p 100.00p 98.00p 99.75p 0
05/07/2011 100.00p 100.00p 98.00p 99.75p 0
04/07/2011 100.00p 100.00p 98.00p 100.00p 5150
01/07/2011 100.00p 100.00p 97.00p 100.00p 0
30/06/2011 100.00p 100.00p 97.00p 100.00p 25480
29/06/2011 100.00p 100.00p 98.00p 100.00p 0
28/06/2011 100.00p 100.00p 98.00p 100.00p 4080
27/06/2011 100.00p 100.00p 98.00p 100.00p 5112
24/06/2011 100.00p 100.00p 98.00p 100.00p 577
23/06/2011 101.00p 101.00p 98.00p 100.00p 0
22/06/2011 100.00p 100.00p 98.00p 100.00p 3039
21/06/2011 100.00p 100.00p 98.00p 100.00p 6078
20/06/2011 100.00p 100.00p 97.00p 100.00p 0
17/06/2011 100.00p 100.00p 97.00p 100.00p 22239
16/06/2011 100.00p 101.00p 98.00p 101.00p 2127
15/06/2011 100.00p 100.00p 98.00p 100.00p 1519
14/06/2011 98.00p 100.00p 98.00p 100.00p 6744
13/06/2011 97.50p 97.75p 97.50p 97.75p 12875
10/06/2011 97.50p 98.00p 97.05p 97.50p 1127425
09/06/2011 97.50p 97.50p 97.05p 97.50p 8283
08/06/2011 97.25p 97.50p 97.05p 97.50p 10000
07/06/2011 96.50p 97.25p 96.50p 97.25p 26000
06/06/2011 96.50p 96.50p 96.00p 96.50p 1000
03/06/2011 96.50p 96.50p 95.00p 96.50p 14941
02/06/2011 96.50p 96.50p 95.00p 96.50p 10866
01/06/2011 96.50p 96.50p 96.00p 96.50p 0
31/05/2011 96.50p 96.50p 96.00p 96.50p 0
27/05/2011 96.50p 96.50p 96.00p 96.50p 0
26/05/2011 96.50p 96.50p 96.00p 96.50p 0
25/05/2011 96.50p 96.50p 96.00p 96.50p 0
24/05/2011 96.50p 96.50p 96.00p 96.50p 1000
23/05/2011 96.50p 96.50p 96.00p 96.50p 5957
20/05/2011 96.50p 96.50p 96.00p 96.50p 0
19/05/2011 96.50p 96.50p 96.00p 96.50p 1576
18/05/2011 96.50p 96.50p 96.00p 96.50p 9
17/05/2011 96.50p 96.50p 95.00p 96.50p 25041
16/05/2011 96.50p 96.50p 96.00p 96.50p 19585
13/05/2011 96.50p 96.50p 96.00p 96.50p 16519
12/05/2011 96.50p 97.00p 96.00p 96.50p 0
11/05/2011 96.50p 97.00p 96.00p 96.50p 0
10/05/2011 97.00p 97.00p 96.00p 96.50p 3039
09/05/2011 97.00p 97.00p 96.00p 97.00p 3660
06/05/2011 97.00p 97.00p 95.50p 97.00p 0
05/05/2011 96.75p 97.00p 95.50p 97.00p 0
04/05/2011 96.75p 96.75p 95.50p 96.75p 0
03/05/2011 96.75p 96.75p 95.50p 96.75p 0
28/04/2011 96.75p 96.75p 95.50p 96.75p 0
27/04/2011 96.75p 96.75p 95.50p 96.75p 7905
26/04/2011 97.00p 97.00p 95.75p 96.75p 41415
21/04/2011 97.00p 97.00p 96.00p 97.00p 0
20/04/2011 97.00p 97.00p 96.00p 97.00p 0
19/04/2011 97.00p 97.00p 96.00p 97.00p 0
18/04/2011 97.00p 97.00p 96.00p 97.00p 15241
15/04/2011 97.00p 97.00p 95.00p 97.00p 24312
14/04/2011 97.00p 97.00p 94.00p 97.00p 68041
13/04/2011 97.00p 97.50p 96.00p 97.00p 0
12/04/2011 97.00p 97.50p 96.00p 97.00p 0
11/04/2011 97.00p 97.50p 96.00p 97.00p 0
08/04/2011 97.00p 97.50p 96.00p 97.00p 0
07/04/2011 97.50p 97.50p 96.00p 97.00p 36633
06/04/2011 97.50p 97.50p 96.00p 97.50p 12360
05/04/2011 97.50p 97.50p 97.00p 97.50p 0
04/04/2011 97.50p 97.50p 97.00p 97.50p 14535
01/04/2011 97.50p 97.50p 97.00p 97.50p 4141
31/03/2011 97.50p 97.50p 97.00p 97.50p 0
30/03/2011 97.50p 97.50p 97.00p 97.50p 22139
29/03/2011 97.25p 98.00p 97.25p 97.50p 463885
28/03/2011 97.25p 97.25p 97.00p 97.25p 3100
25/03/2011 97.25p 97.30p 97.00p 97.25p 7119
24/03/2011 97.25p 97.50p 95.00p 97.25p 0
23/03/2011 97.25p 97.50p 95.00p 97.25p 0
22/03/2011 97.50p 97.50p 95.00p 97.25p 33943
21/03/2011 98.50p 98.50p 95.00p 97.50p 7322
18/03/2011 98.50p 98.50p 97.00p 98.50p 0
17/03/2011 98.50p 98.50p 97.00p 98.50p 3857
16/03/2011 100.00p 100.00p 95.00p 98.50p 32407
15/03/2011 100.00p 100.00p 98.00p 100.00p 6268
14/03/2011 100.00p 100.00p 98.00p 100.00p 0
11/03/2011 100.00p 100.00p 98.00p 100.00p 2735
10/03/2011 100.00p 100.00p 98.00p 100.00p 3039
09/03/2011 100.00p 100.00p 97.00p 100.00p 0
08/03/2011 100.00p 100.00p 97.00p 100.00p 42554
07/03/2011 98.50p 100.00p 98.00p 100.00p 305352
04/03/2011 98.50p 98.80p 98.50p 98.50p 1122
03/03/2011 98.50p 98.50p 98.00p 98.50p 0
02/03/2011 98.50p 98.50p 98.00p 98.50p 13672
01/03/2011 98.50p 99.00p 98.50p 98.50p 0
28/02/2011 98.50p 99.00p 98.50p 98.50p 6000
25/02/2011 98.50p 98.50p 98.00p 98.50p 6078
24/02/2011 98.50p 98.50p 98.00p 98.50p 5449
23/02/2011 98.50p 98.50p 98.00p 98.50p 0
22/02/2011 98.50p 98.50p 98.00p 98.50p 5513
21/02/2011 98.50p 98.50p 98.00p 98.50p 9312
18/02/2011 98.50p 99.11p 97.50p 98.50p 96326
17/02/2011 99.00p 98.50p 98.00p 98.50p 4905
16/02/2011 99.00p 99.00p 98.00p 99.00p 0
15/02/2011 99.00p 99.00p 98.00p 99.00p 0
14/02/2011 99.00p 99.00p 98.00p 99.00p 6078
11/02/2011 98.50p 99.00p 98.00p 99.00p 1039060
10/02/2011 98.00p 99.00p 98.00p 99.00p 25711
09/02/2011 98.00p 99.00p 98.00p 99.00p 1467
08/02/2011 98.00p 99.00p 96.00p 99.00p 39921
07/02/2011 98.00p 99.00p 98.00p 99.00p 15710
04/02/2011 97.00p 99.00p 97.00p 99.00p 14683
03/02/2011 98.00p 98.00p 96.00p 98.00p 0
02/02/2011 96.00p 98.00p 96.00p 98.00p 8283
01/02/2011 98.00p 98.00p 96.00p 98.00p 9765
31/01/2011 98.00p 98.00p 96.00p 98.00p 15500
28/01/2011 98.00p 98.00p 96.50p 98.00p 0
27/01/2011 98.00p 98.00p 96.50p 98.00p 0
26/01/2011 98.00p 98.00p 96.50p 98.00p 0
25/01/2011 98.00p 98.00p 98.00p 98.00p 0
24/01/2011 98.00p 98.00p 96.50p 98.00p 0
21/01/2011 98.00p 98.00p 96.00p 98.00p 4983
20/01/2011 98.00p 98.00p 95.00p 98.00p 28534
19/01/2011 98.00p 98.00p 96.50p 98.00p 0
18/01/2011 98.00p 99.84p 96.50p 98.00p 550
17/01/2011 96.00p 98.00p 96.00p 98.00p 3039
14/01/2011 97.50p 98.00p 96.00p 98.00p 409516
13/01/2011 96.00p 98.00p 96.00p 98.00p 12036
12/01/2011 96.00p 98.00p 96.00p 98.00p 0
11/01/2011 96.00p 98.00p 96.00p 98.00p 3313
10/01/2011 98.00p 99.83p 96.00p 98.00p 1242058
07/01/2011 98.00p 98.50p 96.00p 98.00p 24269
06/01/2011 99.00p 99.00p 97.00p 98.00p 10000
05/01/2011 99.00p 99.00p 98.50p 99.00p 0
04/01/2011 99.00p 99.00p 97.00p 99.00p 3599
31/12/2010 98.00p 100.83p 98.00p 99.00p 21381
30/12/2010 98.00p 99.83p 96.00p 98.00p 10153
29/12/2010 98.00p 98.50p 98.00p 98.00p 0
24/12/2010 98.00p 98.50p 98.00p 98.00p 0
23/12/2010 98.00p 98.50p 98.00p 98.00p 0
22/12/2010 98.00p 98.50p 95.00p 98.00p 18234
21/12/2010 100.00p 101.82p 98.50p 100.50p 574
20/12/2010 99.00p 100.00p 98.50p 100.00p 0
17/12/2010 99.00p 99.00p 97.00p 99.00p 3107
16/12/2010 99.00p 100.83p 98.50p 99.00p 1834
15/12/2010 99.00p 99.00p 97.00p 99.00p 28286
14/12/2010 99.00p 99.00p 97.00p 99.00p 6078
13/12/2010 99.00p 99.00p 97.00p 99.00p 7787
10/12/2010 99.00p 99.00p 98.50p 99.00p 0
09/12/2010 99.00p 99.00p 97.00p 99.00p 33282
08/12/2010 99.00p 99.00p 98.50p 99.00p 0
07/12/2010 99.00p 99.00p 98.50p 99.00p 514383
06/12/2010 96.00p 99.00p 96.00p 99.00p 1727
03/12/2010 96.00p 96.00p 93.50p 96.00p 0
02/12/2010 96.00p 96.00p 93.50p 96.00p 0
01/12/2010 96.00p 96.00p 93.50p 96.00p 0
30/11/2010 96.00p 96.00p 93.50p 96.00p 0
29/11/2010 96.00p 96.00p 93.50p 96.00p 0
26/11/2010 96.00p 96.00p 93.50p 96.00p 4660
25/11/2010 96.00p 96.00p 93.50p 96.00p 14739
24/11/2010 96.00p 96.00p 93.50p 96.00p 3484
23/11/2010 96.00p 96.00p 93.50p 96.00p 5234
22/11/2010 96.00p 96.00p 93.50p 96.00p 0
19/11/2010 96.00p 96.00p 93.50p 96.00p 2117
18/11/2010 96.00p 96.00p 93.50p 96.00p 3715
17/11/2010 96.00p 96.00p 93.50p 96.00p 10000
16/11/2010 96.00p 96.00p 93.50p 96.00p 0
15/11/2010 96.00p 96.00p 93.50p 96.00p 0
12/11/2010 96.00p 96.00p 93.50p 96.00p 0
11/11/2010 96.00p 96.00p 93.50p 96.00p 0
10/11/2010 96.00p 96.00p 93.50p 96.00p 0
09/11/2010 96.00p 96.00p 93.50p 96.00p 0
08/11/2010 91.50p 94.00p 91.50p 94.00p 5577
05/11/2010 91.50p 91.85p 88.50p 91.50p 1122
04/11/2010 91.50p 91.50p 88.50p 91.50p 0
03/11/2010 91.50p 91.50p 88.50p 91.50p 4650
02/11/2010 91.50p 91.50p 88.50p 91.50p 0
01/11/2010 91.50p 91.50p 88.50p 91.50p 0
29/10/2010 91.50p 91.50p 88.50p 91.50p 0
28/10/2010 91.50p 91.50p 88.50p 91.50p 0
27/10/2010 91.50p 91.50p 88.50p 91.50p 0
26/10/2010 91.50p 91.50p 88.50p 91.50p 3641
25/10/2010 91.50p 91.50p 88.50p 91.50p 31620
22/10/2010 91.50p 91.50p 88.50p 91.50p 0
21/10/2010 91.00p 93.00p 88.50p 91.50p 12505
20/10/2010 91.00p 91.00p 88.50p 91.00p 0
19/10/2010 90.50p 91.00p 88.50p 91.00p 0
18/10/2010 90.50p 90.50p 88.50p 90.50p 0
15/10/2010 90.50p 90.50p 88.50p 90.50p 9541
14/10/2010 90.50p 90.50p 88.50p 90.50p 0
13/10/2010 85.50p 89.00p 85.50p 89.00p 25018
12/10/2010 85.50p 85.50p 82.50p 85.50p 23664
11/10/2010 85.50p 85.50p 83.50p 85.50p 0
08/10/2010 85.50p 85.50p 83.50p 85.50p 0
07/10/2010 85.50p 85.50p 83.00p 85.50p 49528
06/10/2010 85.50p 85.50p 83.50p 85.50p 0
05/10/2010 85.50p 85.50p 83.50p 85.50p 0
04/10/2010 85.50p 85.50p 83.50p 85.50p 0
01/10/2010 85.50p 85.50p 83.50p 85.50p 0
30/09/2010 85.50p 85.50p 83.50p 85.50p 3107
29/09/2010 85.50p 85.50p 83.50p 85.50p 1823
28/09/2010 85.50p 85.50p 83.50p 85.50p 0

*Close Price adjusted for both dividends and splits