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
23/05/2012 66.00p 66.00p 63.00p 66.00p 7267
22/05/2012 66.00p 66.00p 64.00p 66.00p 15888
21/05/2012 66.00p 66.00p 64.50p 66.00p 0
18/05/2012 66.00p 66.00p 64.50p 66.00p 12424
17/05/2012 66.00p 66.00p 65.00p 66.00p 1937
16/05/2012 66.00p 66.80p 66.00p 66.00p 0
15/05/2012 66.00p 66.80p 66.00p 66.00p 0
14/05/2012 66.00p 66.80p 66.00p 66.00p 0
11/05/2012 66.00p 66.80p 66.00p 66.00p 1470
10/05/2012 66.00p 66.00p 64.00p 66.00p 9311
09/05/2012 66.00p 66.00p 64.00p 66.00p 6078
08/05/2012 66.00p 66.01p 66.00p 66.00p 1488
04/05/2012 66.00p 66.50p 64.00p 66.00p 0
03/05/2012 66.00p 66.50p 64.00p 66.00p 0
02/05/2012 66.00p 66.50p 64.00p 66.00p 0
01/05/2012 66.50p 66.50p 64.00p 66.00p 4141
30/04/2012 66.50p 67.80p 63.00p 66.50p 18596
27/04/2012 66.50p 67.37p 66.50p 66.50p 5000
26/04/2012 66.50p 67.50p 64.00p 66.50p 0
25/04/2012 66.50p 67.50p 64.00p 66.50p 0
24/04/2012 66.50p 67.50p 64.00p 66.50p 0
23/04/2012 66.50p 67.50p 64.00p 66.50p 0
20/04/2012 67.50p 67.50p 64.00p 66.50p 26505
19/04/2012 67.50p 68.00p 66.50p 67.50p 50000
18/04/2012 67.50p 67.50p 66.00p 67.50p 0
17/04/2012 67.50p 67.50p 66.00p 67.50p 5265
16/04/2012 67.50p 68.00p 66.00p 67.50p 0
13/04/2012 67.50p 68.00p 66.00p 67.50p 0
12/04/2012 67.50p 68.00p 66.00p 67.50p 292220
11/04/2012 67.50p 68.00p 67.50p 67.50p 1937
10/04/2012 67.50p 68.00p 66.00p 67.50p 39833
05/04/2012 69.25p 69.25p 66.00p 67.50p 86061
04/04/2012 69.75p 69.75p 67.00p 69.25p 238187
03/04/2012 70.00p 72.00p 69.00p 69.75p 0
02/04/2012 70.00p 70.00p 69.00p 70.00p 1193
30/03/2012 70.00p 70.50p 67.00p 70.00p 0
29/03/2012 70.00p 70.50p 67.00p 70.00p 0
28/03/2012 70.50p 70.50p 67.00p 70.00p 5177
27/03/2012 71.25p 71.25p 67.00p 71.13p 28857
26/03/2012 71.25p 71.25p 68.00p 71.25p 0
23/03/2012 71.25p 71.25p 68.00p 71.25p 20758
22/03/2012 71.25p 71.25p 71.17p 71.25p 0
21/03/2012 71.25p 71.25p 71.17p 71.25p 70000
20/03/2012 71.50p 71.50p 70.00p 71.25p 10178
19/03/2012 71.50p 71.50p 70.00p 71.50p 0
16/03/2012 72.00p 72.00p 70.00p 71.50p 26500
15/03/2012 72.00p 72.00p 71.00p 72.00p 36064
14/03/2012 72.00p 73.74p 71.50p 72.00p 0
13/03/2012 72.00p 73.74p 71.50p 72.00p 0
12/03/2012 72.50p 73.74p 71.50p 72.00p 0
09/03/2012 73.00p 73.74p 71.50p 72.50p 209127
08/03/2012 73.00p 73.00p 71.00p 73.00p 1519
07/03/2012 73.50p 74.00p 69.00p 73.00p 0
06/03/2012 73.50p 73.50p 69.00p 73.50p 0
05/03/2012 73.50p 73.50p 69.00p 73.50p 7103
02/03/2012 73.50p 73.75p 71.00p 73.50p 0
01/03/2012 73.75p 73.75p 71.00p 73.50p 1864
29/02/2012 73.75p 73.75p 70.00p 73.75p 0
28/02/2012 73.75p 73.75p 70.00p 73.75p 27156
27/02/2012 73.75p 73.75p 71.00p 73.75p 0
24/02/2012 73.75p 73.75p 71.00p 73.75p 0
23/02/2012 73.75p 73.75p 71.00p 73.75p 8510
22/02/2012 73.75p 93.95p 71.00p 73.75p 4126082
21/02/2012 73.75p 73.75p 71.00p 73.75p 6078
20/02/2012 73.75p 75.80p 71.00p 73.75p 8561
17/02/2012 73.75p 73.75p 71.00p 73.75p 2000
16/02/2012 73.75p 73.75p 71.00p 73.75p 0
15/02/2012 73.75p 73.75p 71.00p 73.75p 1553
14/02/2012 73.75p 73.75p 71.00p 73.75p 24848
13/02/2012 73.75p 75.80p 71.00p 73.75p 5626
10/02/2012 73.75p 73.75p 71.00p 73.75p 0
09/02/2012 73.75p 73.75p 71.00p 73.75p 0
08/02/2012 73.75p 73.75p 71.00p 73.75p 2279
07/02/2012 73.75p 73.75p 71.00p 73.75p 11078
06/02/2012 73.75p 73.75p 71.00p 73.75p 1519
03/02/2012 73.75p 73.75p 71.00p 73.75p 5126
02/02/2012 73.75p 74.75p 71.00p 73.75p 0
01/02/2012 73.75p 74.75p 71.00p 73.75p 21622
31/01/2012 73.75p 73.75p 71.00p 73.75p 0
30/01/2012 73.75p 73.75p 71.00p 73.75p 0
27/01/2012 73.75p 73.75p 71.00p 73.75p 1519
26/01/2012 73.75p 73.75p 71.00p 73.75p 0
25/01/2012 73.75p 73.75p 71.00p 73.75p 0
24/01/2012 73.75p 73.75p 71.00p 73.75p 11975
23/01/2012 73.75p 73.75p 71.00p 73.75p 3100
20/01/2012 73.75p 73.75p 71.00p 73.75p 0
19/01/2012 73.75p 73.75p 71.00p 73.75p 0
18/01/2012 73.75p 73.75p 71.00p 73.75p 0
17/01/2012 73.75p 73.75p 71.00p 73.75p 15342
16/01/2012 73.75p 75.36p 70.50p 73.75p 34504
13/01/2012 73.75p 73.75p 71.00p 73.75p 0
12/01/2012 73.75p 73.75p 71.00p 73.75p 0
11/01/2012 73.75p 73.75p 71.00p 73.75p 0
10/01/2012 73.75p 73.75p 71.00p 73.75p 8283
09/01/2012 74.00p 74.00p 71.00p 73.75p 0
06/01/2012 74.00p 74.00p 71.00p 74.00p 0
05/01/2012 74.00p 74.00p 71.00p 74.00p 0
04/01/2012 74.00p 74.00p 71.00p 74.00p 2377
03/01/2012 76.50p 76.50p 72.00p 76.50p 0
30/12/2011 76.50p 76.50p 72.00p 76.50p 0
29/12/2011 76.50p 76.50p 72.00p 76.50p 0
28/12/2011 76.50p 76.50p 72.00p 76.50p 0
23/12/2011 76.50p 76.50p 72.00p 76.50p 3039
22/12/2011 76.50p 76.50p 75.00p 76.50p 7267
21/12/2011 76.50p 76.50p 75.00p 76.50p 0
20/12/2011 76.50p 76.50p 75.00p 76.50p 0
19/12/2011 76.50p 76.50p 75.00p 76.50p 9329
16/12/2011 76.50p 76.50p 75.00p 76.50p 0
15/12/2011 76.50p 76.50p 75.00p 76.50p 0
14/12/2011 76.50p 76.50p 75.00p 76.50p 0
13/12/2011 76.50p 76.50p 75.00p 76.50p 0
12/12/2011 76.50p 76.50p 75.00p 76.50p 0
09/12/2011 76.50p 76.50p 75.00p 76.50p 0
08/12/2011 76.50p 76.50p 75.00p 76.50p 0
07/12/2011 76.50p 76.50p 75.00p 76.50p 4650
06/12/2011 76.50p 76.50p 75.74p 76.50p 110000
05/12/2011 76.50p 76.50p 75.00p 76.50p 9328
02/12/2011 76.50p 76.50p 76.50p 76.50p 0
01/12/2011 76.50p 76.50p 76.50p 76.50p 9235
30/11/2011 76.50p 76.50p 74.00p 76.50p 0
29/11/2011 76.50p 76.50p 74.00p 76.50p 0
28/11/2011 76.50p 76.50p 74.00p 76.50p 14680
25/11/2011 77.00p 78.00p 75.00p 76.50p 0
24/11/2011 77.00p 77.00p 75.00p 77.00p 7322
23/11/2011 77.00p 77.00p 75.00p 77.00p 10889
22/11/2011 77.00p 77.00p 75.00p 77.00p 0
21/11/2011 77.00p 77.00p 75.00p 77.00p 6078
18/11/2011 77.00p 77.00p 74.00p 77.00p 0
17/11/2011 77.00p 77.00p 74.00p 77.00p 36338
16/11/2011 77.00p 77.00p 75.00p 77.00p 5066
15/11/2011 77.00p 78.89p 77.00p 77.00p 0
14/11/2011 77.00p 78.89p 77.00p 77.00p 2500
11/11/2011 77.00p 77.00p 75.50p 77.00p 0
10/11/2011 75.50p 77.00p 75.50p 77.00p 25000
09/11/2011 75.50p 76.00p 73.50p 75.50p 0
08/11/2011 76.00p 76.00p 73.50p 75.50p 10637
07/11/2011 76.00p 76.00p 74.00p 76.00p 3972
04/11/2011 76.00p 76.00p 74.00p 76.00p 0
03/11/2011 76.00p 76.00p 74.00p 76.00p 0
02/11/2011 76.00p 76.00p 74.00p 76.00p 2552
01/11/2011 76.00p 76.00p 74.00p 76.00p 6000
31/10/2011 76.00p 76.00p 74.10p 76.00p 0
28/10/2011 76.00p 76.00p 74.10p 76.00p 0
27/10/2011 76.00p 76.00p 74.10p 76.00p 1864
26/10/2011 76.00p 76.00p 72.00p 76.00p 0
25/10/2011 76.00p 76.00p 72.00p 76.00p 0
24/10/2011 75.13p 75.89p 72.00p 75.50p 26685
21/10/2011 76.13p 76.13p 72.00p 75.13p 9577
20/10/2011 76.13p 77.13p 73.00p 76.13p 0
19/10/2011 77.13p 77.13p 73.00p 77.13p 18368
18/10/2011 77.13p 80.00p 77.13p 77.13p 0
17/10/2011 77.13p 80.00p 77.13p 77.13p 0
14/10/2011 77.13p 80.00p 77.13p 77.13p 0
13/10/2011 80.00p 80.00p 79.00p 79.00p 1000
12/10/2011 86.25p 86.25p 81.00p 81.63p 12000
11/10/2011 86.25p 86.25p 84.50p 86.25p 0
10/10/2011 86.25p 86.25p 84.50p 86.25p 0
07/10/2011 86.25p 86.25p 84.50p 86.25p 0
06/10/2011 86.25p 86.25p 84.50p 86.25p 0
05/10/2011 86.25p 86.25p 84.50p 86.25p 1937
04/10/2011 86.25p 86.25p 84.50p 86.25p 0
03/10/2011 86.25p 86.25p 84.50p 86.25p 0
30/09/2011 86.25p 86.25p 84.50p 86.25p 0
29/09/2011 84.88p 86.25p 84.50p 86.25p 1012373
28/09/2011 84.88p 84.88p 84.75p 84.88p 0
27/09/2011 84.88p 84.88p 84.75p 84.88p 10
26/09/2011 84.88p 88.00p 84.88p 84.88p 0
23/09/2011 85.25p 88.00p 85.12p 85.12p 0
22/09/2011 85.75p 85.75p 85.25p 85.25p 1000
21/09/2011 85.75p 87.12p 85.75p 85.75p 0
20/09/2011 85.75p 87.12p 85.75p 85.75p 0
19/09/2011 87.12p 87.12p 86.75p 86.75p 4039
16/09/2011 87.12p 87.12p 87.12p 87.12p 0
15/09/2011 87.12p 87.12p 87.12p 87.12p 0
14/09/2011 87.12p 87.50p 87.00p 87.12p 994
13/09/2011 87.50p 87.50p 87.00p 87.12p 994
12/09/2011 88.50p 88.50p 84.50p 88.50p 994
09/09/2011 88.50p 89.50p 85.00p 88.50p 0
08/09/2011 88.50p 89.50p 85.00p 88.50p 0
07/09/2011 89.50p 89.50p 85.00p 89.00p 10710
06/09/2011 92.12p 92.12p 90.13p 90.13p 1000
05/09/2011 92.12p 92.12p 92.00p 92.12p 1000
02/09/2011 92.50p 92.50p 90.00p 92.12p 7201
01/09/2011 93.00p 93.12p 90.00p 92.50p 0
31/08/2011 93.12p 93.12p 90.00p 93.12p 15501
30/08/2011 93.12p 95.00p 90.00p 93.12p 0
26/08/2011 95.00p 95.00p 90.00p 93.12p 7267
25/08/2011 95.00p 97.50p 94.50p 95.00p 0
24/08/2011 95.00p 97.50p 94.50p 95.00p 0
23/08/2011 97.00p 97.50p 94.50p 95.00p 0
22/08/2011 97.50p 97.50p 94.50p 95.00p 0
19/08/2011 97.50p 97.50p 97.50p 97.50p 0
18/08/2011 97.50p 97.50p 97.50p 97.50p 0
17/08/2011 97.50p 97.50p 97.50p 97.50p 0
16/08/2011 97.50p 97.50p 97.50p 97.50p 0
15/08/2011 97.50p 97.50p 97.50p 97.50p 0
12/08/2011 97.50p 97.50p 97.50p 97.50p 0
11/08/2011 97.50p 97.50p 97.50p 97.50p 0
10/08/2011 97.50p 98.25p 96.50p 97.50p 0
09/08/2011 98.00p 98.25p 96.50p 97.50p 0

*Close Price adjusted for both dividends and splits