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
08/02/2024 95.50p 98.00p 95.50p 95.50p 714
07/02/2024 95.50p 98.00p 95.50p 95.50p 497
06/02/2024 95.50p 98.00p 95.50p 95.50p 1600
05/02/2024 97.50p 97.50p 95.50p 95.50p 0
02/02/2024 97.50p 97.50p 97.50p 97.50p 0
01/02/2024 97.50p 97.50p 97.50p 97.50p 0
31/01/2024 97.50p 97.50p 97.50p 97.50p 0
30/01/2024 97.50p 97.50p 94.00p 97.50p 83
29/01/2024 97.50p 97.50p 97.50p 97.50p 0
26/01/2024 97.50p 97.50p 97.50p 97.50p 0
25/01/2024 97.50p 97.50p 97.50p 97.50p 0
24/01/2024 96.50p 99.50p 96.50p 97.50p 8040
23/01/2024 96.50p 96.50p 96.50p 96.50p 0
22/01/2024 96.50p 96.50p 96.50p 96.50p 0
19/01/2024 96.50p 96.50p 96.50p 96.50p 0
18/01/2024 95.50p 99.00p 95.50p 96.50p 48000
17/01/2024 106.50p 106.50p 106.50p 106.50p 0
16/01/2024 106.50p 106.50p 106.50p 106.50p 0
15/01/2024 106.50p 106.50p 103.00p 106.50p 6078
12/01/2024 106.50p 106.50p 106.50p 106.50p 0
11/01/2024 106.50p 106.50p 106.50p 106.50p 0
10/01/2024 106.50p 106.50p 106.50p 106.50p 0
09/01/2024 104.50p 109.00p 104.50p 106.50p 9500
08/01/2024 104.50p 104.50p 104.50p 104.50p 0
05/01/2024 104.50p 108.00p 104.50p 104.50p 326
04/01/2024 104.50p 106.50p 104.50p 104.50p 0
03/01/2024 106.50p 106.50p 103.00p 106.50p 6078
02/01/2024 105.50p 109.00p 105.50p 106.50p 5461
29/12/2023 105.50p 105.50p 105.50p 105.50p 0
28/12/2023 105.50p 105.50p 105.50p 105.50p 0
27/12/2023 105.50p 105.50p 105.50p 105.50p 0
22/12/2023 105.50p 105.50p 105.50p 105.50p 0
21/12/2023 105.50p 105.50p 105.50p 105.50p 0
20/12/2023 105.50p 105.50p 105.50p 105.50p 0
19/12/2023 105.50p 109.00p 105.50p 105.50p 447
18/12/2023 105.50p 109.00p 105.50p 105.50p 2000
15/12/2023 105.50p 105.50p 105.50p 105.50p 0
14/12/2023 105.50p 105.50p 105.50p 105.50p 0
13/12/2023 105.50p 105.50p 105.50p 105.50p 0
12/12/2023 105.50p 105.50p 105.50p 105.50p 0
11/12/2023 105.50p 105.50p 105.50p 105.50p 0
08/12/2023 105.50p 109.00p 105.50p 105.50p 887
07/12/2023 103.50p 103.50p 103.50p 103.50p 0
06/12/2023 100.50p 103.50p 100.50p 103.50p 0
05/12/2023 100.50p 100.50p 96.00p 100.50p 4862
04/12/2023 100.50p 100.50p 100.50p 100.50p 0
01/12/2023 101.50p 101.50p 96.00p 100.50p 15237
30/11/2023 101.50p 101.50p 101.50p 101.50p 0
29/11/2023 101.50p 101.50p 97.00p 101.50p 16666
28/11/2023 101.50p 105.00p 101.50p 101.50p 1160
27/11/2023 101.50p 101.50p 101.50p 101.50p 0
24/11/2023 101.50p 101.50p 98.00p 101.50p 1920
23/11/2023 101.50p 101.50p 101.50p 101.50p 0
22/11/2023 101.50p 101.50p 101.50p 101.50p 0
21/11/2023 101.50p 101.50p 101.50p 101.50p 0
20/11/2023 101.50p 101.50p 101.50p 101.50p 0
17/11/2023 101.50p 101.50p 101.50p 101.50p 0
16/11/2023 101.50p 101.50p 101.50p 101.50p 0
15/11/2023 101.50p 101.50p 101.50p 101.50p 0
14/11/2023 101.50p 101.50p 101.50p 101.50p 0
13/11/2023 101.50p 101.50p 101.50p 101.50p 0
10/11/2023 101.50p 104.00p 101.50p 101.50p 3000
09/11/2023 101.50p 101.50p 101.50p 101.50p 0
08/11/2023 101.50p 105.00p 101.50p 101.50p 5000
07/11/2023 101.50p 101.50p 101.50p 101.50p 0
06/11/2023 101.50p 101.50p 101.50p 101.50p 0
03/11/2023 101.50p 101.50p 101.50p 101.50p 0
02/11/2023 101.50p 101.50p 101.50p 101.50p 0
01/11/2023 101.50p 101.50p 101.50p 101.50p 0
31/10/2023 101.50p 101.50p 101.50p 101.50p 0
30/10/2023 101.50p 101.50p 101.50p 101.50p 0
27/10/2023 101.50p 105.00p 101.50p 101.50p 117
26/10/2023 101.50p 101.50p 101.50p 101.50p 0
25/10/2023 101.50p 101.50p 101.50p 101.50p 0
24/10/2023 101.50p 101.50p 101.50p 101.50p 0
23/10/2023 101.50p 101.50p 101.50p 101.50p 0
20/10/2023 101.50p 101.50p 101.50p 101.50p 0
19/10/2023 101.50p 101.50p 98.00p 101.50p 0
18/10/2023 101.50p 101.50p 101.50p 101.50p 0
17/10/2023 101.50p 101.50p 101.50p 101.50p 0
16/10/2023 101.50p 105.00p 101.50p 101.50p 9467
13/10/2023 101.50p 101.50p 101.50p 101.50p 0
12/10/2023 101.50p 101.50p 101.50p 101.50p 0
11/10/2023 101.50p 105.00p 95.00p 101.50p 38613
10/10/2023 102.50p 102.50p 99.00p 101.50p 8450
09/10/2023 102.50p 102.50p 102.50p 102.50p 0
06/10/2023 102.50p 102.50p 102.50p 102.50p 0
05/10/2023 102.50p 102.50p 102.50p 102.50p 0
04/10/2023 103.50p 103.50p 100.00p 102.50p 13500
03/10/2023 103.50p 103.50p 103.50p 103.50p 0
02/10/2023 103.50p 103.50p 103.50p 103.50p 0
29/09/2023 103.50p 107.00p 103.50p 103.50p 8350
28/09/2023 103.50p 103.50p 100.00p 103.50p 0
27/09/2023 103.50p 107.00p 100.00p 100.00p 1748
26/09/2023 103.50p 103.50p 103.50p 103.50p 0
25/09/2023 103.50p 103.50p 103.50p 103.50p 0
22/09/2023 103.50p 104.50p 103.50p 103.50p 154171
21/09/2023 103.50p 103.50p 103.50p 103.50p 0
20/09/2023 103.50p 103.50p 103.50p 103.50p 0
19/09/2023 103.50p 103.50p 103.50p 103.50p 0
18/09/2023 103.50p 103.50p 100.00p 103.50p 1553
15/09/2023 103.50p 103.50p 103.50p 103.50p 0
14/09/2023 103.50p 107.00p 103.50p 103.50p 3000
13/09/2023 103.50p 107.00p 100.00p 103.50p 1277
12/09/2023 103.50p 103.50p 103.50p 103.50p 0
11/09/2023 103.50p 103.50p 100.00p 103.50p 10866
08/09/2023 103.50p 107.00p 103.50p 103.50p 5000
07/09/2023 108.50p 108.50p 103.50p 103.50p 0
06/09/2023 108.50p 108.50p 108.50p 108.50p 0
05/09/2023 108.50p 108.50p 105.00p 108.50p 1804
04/09/2023 108.50p 108.50p 108.50p 108.50p 0
01/09/2023 108.50p 108.50p 105.00p 108.50p 5148
31/08/2023 108.50p 108.50p 108.50p 108.50p 0
30/08/2023 108.50p 108.50p 108.50p 108.50p 0
29/08/2023 108.50p 108.50p 105.00p 108.50p 2963
25/08/2023 108.50p 112.00p 108.50p 108.50p 1072
24/08/2023 108.50p 112.00p 107.50p 108.50p 125510
23/08/2023 108.50p 108.50p 108.50p 108.50p 0
22/08/2023 108.50p 108.50p 108.50p 108.50p 0
21/08/2023 108.50p 112.00p 108.50p 108.50p 8928
18/08/2023 108.50p 108.50p 108.50p 108.50p 0
17/08/2023 108.50p 108.50p 108.50p 108.50p 0
16/08/2023 108.50p 108.50p 108.50p 108.50p 0
15/08/2023 108.50p 112.00p 105.00p 108.50p 2477
14/08/2023 108.50p 112.00p 108.50p 108.50p 263
11/08/2023 108.50p 108.50p 108.50p 108.50p 0
10/08/2023 108.50p 108.50p 105.00p 108.50p 1519
09/08/2023 108.50p 108.50p 108.50p 108.50p 0
08/08/2023 108.50p 112.00p 106.00p 108.50p 5054
07/08/2023 108.50p 112.00p 106.00p 108.50p 19570
04/08/2023 108.50p 108.50p 107.50p 108.50p 0
03/08/2023 108.50p 108.50p 108.50p 108.50p 0
02/08/2023 108.50p 108.50p 108.50p 108.50p 0
01/08/2023 108.50p 108.50p 108.50p 108.50p 0
31/07/2023 108.50p 108.50p 108.50p 108.50p 0
28/07/2023 108.50p 108.50p 108.50p 108.50p 0
27/07/2023 108.50p 108.50p 108.50p 108.50p 0
26/07/2023 108.50p 108.50p 108.50p 108.50p 0
25/07/2023 108.50p 108.50p 108.50p 108.50p 0
24/07/2023 108.50p 108.50p 108.50p 108.50p 0
21/07/2023 108.50p 108.50p 108.50p 108.50p 0
20/07/2023 108.50p 108.50p 108.50p 108.50p 0
19/07/2023 108.50p 111.60p 105.00p 108.50p 19366
18/07/2023 108.50p 109.00p 108.50p 108.50p 133155
17/07/2023 108.50p 108.50p 108.50p 108.50p 0
14/07/2023 108.50p 108.50p 108.50p 108.50p 0
13/07/2023 108.50p 111.50p 108.50p 108.50p 0
12/07/2023 111.50p 111.50p 107.00p 111.50p 2130
11/07/2023 111.50p 111.50p 108.00p 111.50p 4395
10/07/2023 111.50p 111.50p 111.50p 111.50p 0
07/07/2023 107.50p 110.50p 107.50p 110.50p 0
06/07/2023 107.50p 107.50p 107.50p 107.50p 0
05/07/2023 108.50p 110.60p 105.00p 107.50p 9365
04/07/2023 108.50p 108.50p 108.50p 108.50p 0
03/07/2023 108.50p 112.00p 108.50p 108.50p 4433
30/06/2023 108.50p 108.50p 108.50p 108.50p 0
29/06/2023 108.50p 108.50p 105.00p 108.50p 475
28/06/2023 108.50p 108.50p 105.00p 108.50p 1835
27/06/2023 108.50p 108.50p 108.50p 108.50p 0
26/06/2023 108.50p 108.50p 108.50p 108.50p 0
23/06/2023 108.50p 108.50p 108.50p 108.50p 0
22/06/2023 108.50p 112.00p 108.50p 108.50p 886
21/06/2023 108.50p 108.50p 108.50p 108.50p 0
20/06/2023 108.50p 109.00p 108.50p 108.50p 4500
19/06/2023 108.50p 108.50p 108.50p 108.50p 0
16/06/2023 108.50p 112.00p 108.50p 108.50p 2197
15/06/2023 108.50p 112.00p 105.50p 108.50p 10394
14/06/2023 108.50p 108.50p 108.50p 108.50p 0
13/06/2023 108.50p 108.50p 108.50p 108.50p 0
12/06/2023 108.50p 111.00p 108.50p 108.50p 2850
09/06/2023 108.50p 109.00p 108.50p 108.50p 256872
08/06/2023 108.50p 110.00p 108.50p 108.50p 0
07/06/2023 108.50p 110.00p 108.50p 110.00p 75
06/06/2023 108.50p 108.50p 108.50p 108.50p 0
05/06/2023 108.50p 108.50p 108.50p 108.50p 0
02/06/2023 108.50p 108.50p 108.50p 108.50p 0
01/06/2023 108.50p 108.50p 108.50p 108.50p 0
31/05/2023 105.50p 109.00p 105.50p 108.50p 2000
30/05/2023 105.50p 105.50p 105.50p 105.50p 0
26/05/2023 105.50p 105.50p 102.00p 105.50p 1190
25/05/2023 105.50p 105.50p 105.50p 105.50p 0
24/05/2023 105.50p 105.50p 105.50p 105.50p 0
23/05/2023 105.50p 105.50p 105.50p 105.50p 0
22/05/2023 105.50p 105.50p 105.50p 105.50p 0
19/05/2023 105.50p 105.50p 105.50p 105.50p 0
18/05/2023 105.50p 105.50p 105.50p 105.50p 0
17/05/2023 105.50p 105.50p 105.50p 105.50p 0
16/05/2023 105.50p 105.50p 105.50p 105.50p 0
15/05/2023 105.50p 105.50p 105.50p 105.50p 0
12/05/2023 105.50p 105.50p 105.50p 105.50p 0
11/05/2023 105.50p 108.50p 105.50p 105.50p 2000
10/05/2023 104.50p 105.50p 104.50p 105.50p 0
09/05/2023 104.50p 104.50p 104.50p 104.50p 0
05/05/2023 103.50p 108.00p 101.00p 104.50p 5697
04/05/2023 103.50p 103.50p 103.50p 103.50p 0
03/05/2023 103.50p 103.50p 100.00p 103.50p 2754
02/05/2023 102.50p 106.00p 100.00p 103.50p 2218
28/04/2023 102.50p 102.50p 102.50p 102.50p 0
27/04/2023 102.50p 102.50p 102.50p 102.50p 0
26/04/2023 102.50p 102.50p 102.50p 102.50p 0

*Close Price adjusted for both dividends and splits