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
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
27/09/2010 85.50p 85.50p 83.50p 85.50p 2735
24/09/2010 85.00p 85.50p 83.50p 85.50p 0
23/09/2010 85.00p 85.00p 81.00p 85.00p 174625
22/09/2010 85.00p 85.00p 82.00p 85.00p 4547
21/09/2010 85.00p 85.00p 83.50p 85.00p 0
20/09/2010 85.00p 85.00p 83.50p 85.00p 0
17/09/2010 85.00p 85.00p 83.50p 85.00p 0
16/09/2010 85.00p 85.00p 83.50p 85.00p 0
15/09/2010 85.00p 85.00p 83.00p 85.00p 4254
14/09/2010 85.00p 85.00p 83.50p 85.00p 0
13/09/2010 84.00p 85.00p 83.50p 85.00p 0
10/09/2010 84.00p 84.00p 81.00p 84.00p 17664
09/09/2010 84.00p 84.00p 83.50p 84.00p 0
08/09/2010 84.00p 84.00p 83.50p 84.00p 0
07/09/2010 83.50p 84.00p 83.50p 84.00p 160461
06/09/2010 83.00p 83.00p 81.50p 83.00p 0
03/09/2010 83.00p 83.50p 81.00p 83.00p 12075
02/09/2010 83.00p 83.00p 81.50p 83.00p 0
01/09/2010 83.00p 83.00p 81.50p 83.00p 0
31/08/2010 83.00p 83.00p 81.50p 83.00p 0
27/08/2010 83.00p 84.73p 81.50p 83.00p 527
26/08/2010 83.00p 83.00p 81.00p 83.00p 2127
25/08/2010 83.00p 83.00p 81.50p 83.00p 0
24/08/2010 83.00p 83.00p 80.00p 83.00p 11228
23/08/2010 83.00p 83.00p 81.00p 83.00p 5041
20/08/2010 83.00p 83.00p 81.00p 83.00p 10052
19/08/2010 83.00p 83.00p 81.00p 83.00p 41010
18/08/2010 83.00p 83.00p 81.50p 83.00p 0
17/08/2010 83.00p 83.00p 81.00p 83.00p 8437
16/08/2010 83.00p 83.00p 81.50p 83.00p 0
13/08/2010 83.00p 83.00p 80.00p 83.00p 30050
12/08/2010 83.00p 83.00p 81.50p 83.00p 0
11/08/2010 83.00p 83.00p 81.50p 83.00p 0
10/08/2010 83.00p 83.00p 81.50p 83.00p 0
09/08/2010 83.00p 83.00p 81.50p 83.00p 0
06/08/2010 80.50p 83.00p 80.50p 83.00p 86669
05/08/2010 80.50p 80.50p 79.00p 80.50p 0
04/08/2010 80.50p 80.50p 78.00p 80.50p 25000
03/08/2010 80.50p 80.50p 79.00p 80.50p 19322
02/08/2010 80.50p 80.50p 79.00p 80.50p 0
30/07/2010 80.50p 81.74p 79.00p 80.50p 2556
29/07/2010 80.50p 80.50p 79.00p 80.50p 0
28/07/2010 80.50p 80.50p 79.00p 80.50p 0
27/07/2010 80.50p 80.50p 79.00p 80.50p 1823
26/07/2010 80.50p 80.50p 79.00p 80.50p 4971
23/07/2010 80.50p 80.50p 79.00p 80.50p 7267
22/07/2010 80.50p 80.50p 79.00p 80.50p 0
21/07/2010 80.50p 80.50p 79.00p 80.50p 6078
20/07/2010 80.50p 80.50p 79.00p 80.50p 0
19/07/2010 80.50p 80.50p 79.00p 80.50p 0
16/07/2010 80.50p 80.50p 79.00p 80.50p 0
15/07/2010 79.00p 80.50p 79.00p 80.50p 0
14/07/2010 79.00p 79.00p 79.00p 79.00p 0
13/07/2010 79.00p 79.00p 79.00p 79.00p 0
12/07/2010 78.00p 79.00p 77.00p 79.00p 47726
09/07/2010 78.00p 78.00p 76.00p 78.00p 0
08/07/2010 78.00p 78.00p 76.00p 78.00p 0
07/07/2010 78.00p 78.00p 76.00p 78.00p 0
06/07/2010 78.00p 78.00p 76.00p 78.00p 0
05/07/2010 78.00p 78.00p 76.00p 78.00p 0
02/07/2010 78.00p 78.00p 76.00p 78.00p 0
01/07/2010 78.00p 78.00p 76.00p 78.00p 0
30/06/2010 78.00p 79.00p 76.00p 78.00p 4350
29/06/2010 78.00p 78.00p 76.00p 78.00p 5507
28/06/2010 78.00p 78.00p 76.00p 78.00p 0
25/06/2010 79.00p 79.00p 76.00p 78.00p 25491
24/06/2010 79.00p 79.00p 77.50p 79.00p 223570
23/06/2010 79.00p 79.00p 78.50p 79.00p 0
22/06/2010 79.00p 79.00p 78.50p 79.00p 0
21/06/2010 79.00p 79.00p 78.50p 79.00p 0
18/06/2010 79.00p 79.00p 78.50p 79.00p 0
17/06/2010 79.00p 79.00p 77.00p 79.00p 16074
16/06/2010 79.00p 79.00p 77.00p 79.00p 15385
15/06/2010 79.00p 79.00p 77.00p 79.00p 17935
14/06/2010 79.00p 79.00p 77.00p 79.00p 19939
11/06/2010 79.00p 79.00p 78.50p 79.00p 0
10/06/2010 79.00p 79.00p 77.00p 79.00p 68780
09/06/2010 76.50p 80.00p 76.50p 79.00p 0
08/06/2010 76.50p 76.50p 73.50p 76.50p 11063
07/06/2010 76.50p 76.50p 73.50p 76.50p 0
04/06/2010 76.50p 76.50p 73.50p 76.50p 0
03/06/2010 76.50p 76.50p 73.50p 76.50p 13439
02/06/2010 76.50p 76.50p 73.50p 76.50p 0
01/06/2010 76.50p 76.50p 73.50p 76.50p 0
28/05/2010 76.00p 76.50p 73.50p 76.50p 2556
27/05/2010 74.50p 76.00p 73.50p 76.00p 0
26/05/2010 74.50p 74.50p 72.50p 74.50p 10332
25/05/2010 74.50p 74.50p 72.50p 74.50p 2000
24/05/2010 74.50p 74.50p 72.50p 74.50p 0
21/05/2010 74.00p 75.00p 72.50p 74.50p 1731473
20/05/2010 73.50p 73.50p 71.50p 73.50p 3107
19/05/2010 73.50p 73.50p 73.00p 73.50p 3
18/05/2010 73.50p 73.50p 71.50p 73.50p 0
17/05/2010 73.50p 73.50p 71.50p 73.50p 6078
14/05/2010 73.50p 73.50p 71.50p 73.50p 0
13/05/2010 73.50p 73.50p 71.50p 73.50p 6078
12/05/2010 73.50p 73.50p 71.50p 73.50p 0
11/05/2010 73.50p 73.50p 73.00p 73.50p 1000
10/05/2010 73.50p 73.50p 73.50p 73.50p 0

*Close Price adjusted for both dividends and splits