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
08/02/2019 130.00p 130.00p 130.00p 130.00p 0
07/02/2019 129.00p 130.00p 129.00p 130.00p 0
06/02/2019 129.00p 129.00p 128.00p 129.00p 2029
05/02/2019 128.00p 129.00p 128.00p 129.00p 4417
04/02/2019 128.00p 128.00p 127.00p 128.00p 20279
01/02/2019 127.00p 128.00p 126.00p 128.00p 4364
31/01/2019 127.00p 127.00p 126.00p 127.00p 3977
30/01/2019 126.00p 127.00p 126.00p 127.00p 20000
29/01/2019 126.00p 126.00p 126.00p 126.00p 0
28/01/2019 126.00p 126.00p 125.00p 126.00p 1191
25/01/2019 126.00p 126.00p 125.00p 126.00p 4214
24/01/2019 126.00p 126.00p 125.00p 126.00p 635
23/01/2019 126.00p 126.00p 126.00p 126.00p 13990
22/01/2019 126.00p 126.00p 126.00p 126.00p 15195
21/01/2019 126.00p 126.00p 125.00p 126.00p 9029
18/01/2019 126.00p 126.00p 125.00p 126.00p 6040
17/01/2019 126.00p 126.00p 126.00p 126.00p 0
16/01/2019 120.00p 126.00p 120.00p 126.00p 4510
15/01/2019 120.00p 121.00p 120.00p 120.00p 5000
14/01/2019 120.00p 120.00p 119.00p 120.00p 4135
11/01/2019 120.00p 120.00p 120.00p 120.00p 10000
10/01/2019 120.00p 121.00p 119.50p 120.00p 10901
09/01/2019 124.00p 125.00p 124.00p 124.00p 1800
08/01/2019 124.00p 124.00p 123.00p 124.00p 2000
07/01/2019 123.00p 124.00p 123.00p 124.00p 3469
04/01/2019 123.00p 123.00p 123.00p 123.00p 0
03/01/2019 123.00p 123.00p 123.00p 123.00p 0
02/01/2019 123.00p 123.00p 123.00p 123.00p 10867
31/12/2018 122.00p 123.00p 122.00p 123.00p 0
28/12/2018 122.00p 122.00p 122.00p 122.00p 0
27/12/2018 123.00p 123.00p 122.00p 122.00p 14963
24/12/2018 123.00p 123.00p 122.00p 123.00p 4763
21/12/2018 129.00p 129.00p 123.00p 123.00p 20200
20/12/2018 129.00p 129.00p 129.00p 129.00p 0
19/12/2018 129.00p 129.00p 129.00p 129.00p 0
18/12/2018 129.00p 129.50p 129.00p 129.00p 3803
17/12/2018 129.00p 129.00p 129.00p 129.00p 0
14/12/2018 129.00p 129.00p 128.00p 129.00p 4432
13/12/2018 129.00p 129.50p 129.00p 129.00p 2316
12/12/2018 129.00p 129.00p 129.00p 129.00p 0
11/12/2018 129.00p 129.00p 128.50p 129.00p 8282
10/12/2018 129.00p 129.00p 128.00p 129.00p 7211
07/12/2018 129.00p 129.00p 128.00p 129.00p 1802
06/12/2018 130.00p 130.00p 129.00p 129.00p 7842
05/12/2018 130.00p 130.00p 130.00p 130.00p 0
04/12/2018 130.00p 130.00p 130.00p 130.00p 0
03/12/2018 130.00p 130.00p 129.00p 130.00p 3548
30/11/2018 130.00p 130.00p 130.00p 130.00p 0
29/11/2018 130.00p 130.00p 130.00p 130.00p 0
28/11/2018 130.00p 130.00p 130.00p 130.00p 0
27/11/2018 130.00p 130.00p 130.00p 130.00p 0
26/11/2018 130.00p 130.00p 130.00p 130.00p 0
23/11/2018 130.00p 130.00p 129.00p 130.00p 714
22/11/2018 130.00p 130.00p 130.00p 130.00p 0
21/11/2018 130.00p 130.00p 130.00p 130.00p 8620
20/11/2018 133.00p 133.00p 129.00p 130.00p 4862
19/11/2018 134.00p 134.00p 133.00p 133.00p 4000
16/11/2018 134.00p 134.00p 134.00p 134.00p 0
15/11/2018 134.00p 134.00p 133.00p 134.00p 7977
14/11/2018 134.00p 134.00p 134.00p 134.00p 0
13/11/2018 134.00p 134.00p 134.00p 134.00p 0
12/11/2018 134.00p 134.00p 133.00p 134.00p 2371
09/11/2018 134.00p 134.00p 134.00p 134.00p 0
08/11/2018 134.00p 134.00p 134.00p 134.00p 0
07/11/2018 134.00p 135.00p 134.00p 134.00p 1000
06/11/2018 134.00p 134.00p 134.00p 134.00p 0
05/11/2018 134.00p 134.00p 134.00p 134.00p 0
02/11/2018 134.00p 134.00p 134.00p 134.00p 6474
01/11/2018 134.00p 134.00p 134.00p 134.00p 0
31/10/2018 135.00p 135.00p 134.00p 134.00p 9156
30/10/2018 135.00p 135.00p 134.00p 135.00p 4126
29/10/2018 139.00p 139.00p 135.00p 135.00p 40000
26/10/2018 139.00p 139.00p 139.00p 139.00p 0
25/10/2018 139.00p 139.00p 139.00p 139.00p 0
24/10/2018 139.00p 139.00p 139.00p 139.00p 0
23/10/2018 139.00p 139.00p 139.00p 139.00p 0
22/10/2018 139.00p 140.00p 139.00p 139.00p 3549
19/10/2018 139.00p 139.00p 139.00p 139.00p 0
18/10/2018 139.00p 139.00p 139.00p 139.00p 0
17/10/2018 140.00p 140.00p 139.00p 139.00p 5955
16/10/2018 137.00p 141.00p 137.00p 140.00p 2500
15/10/2018 139.00p 139.00p 136.00p 137.00p 4007
12/10/2018 139.00p 139.00p 139.00p 139.00p 0
11/10/2018 143.00p 143.00p 139.00p 139.00p 0
10/10/2018 144.00p 144.00p 143.00p 143.00p 1500
09/10/2018 144.00p 144.00p 144.00p 144.00p 0
08/10/2018 144.00p 144.00p 144.00p 144.00p 0
05/10/2018 144.00p 144.00p 143.00p 144.00p 3996
04/10/2018 144.00p 144.00p 144.00p 144.00p 0
03/10/2018 144.00p 144.00p 143.00p 144.00p 3940
02/10/2018 144.00p 144.00p 143.00p 144.00p 3107
01/10/2018 144.00p 144.00p 144.00p 144.00p 0
28/09/2018 144.00p 144.00p 144.00p 144.00p 7029
27/09/2018 144.00p 144.00p 144.00p 144.00p 0
26/09/2018 144.00p 144.00p 144.00p 144.00p 0
25/09/2018 144.00p 144.00p 143.00p 144.00p 8202
24/09/2018 144.00p 144.00p 144.00p 144.00p 0
21/09/2018 144.00p 144.00p 144.00p 144.00p 6078
20/09/2018 144.00p 144.00p 144.00p 144.00p 0
19/09/2018 144.00p 144.00p 143.00p 144.00p 4092
18/09/2018 144.00p 144.00p 143.00p 144.00p 2381
17/09/2018 144.00p 144.00p 144.00p 144.00p 0
14/09/2018 144.00p 144.00p 144.00p 144.00p 0
13/09/2018 144.00p 144.00p 144.00p 144.00p 0
12/09/2018 144.00p 144.00p 144.00p 144.00p 0
11/09/2018 144.00p 144.00p 144.00p 144.00p 0
10/09/2018 144.00p 144.00p 143.00p 144.00p 4707
07/09/2018 144.00p 144.00p 144.00p 144.00p 0
06/09/2018 144.00p 144.00p 144.00p 144.00p 0
05/09/2018 144.00p 144.00p 143.00p 144.00p 3212
04/09/2018 144.00p 144.00p 144.00p 144.00p 0
03/09/2018 144.00p 144.80p 144.00p 144.00p 3431
31/08/2018 144.00p 144.00p 144.00p 144.00p 6946
30/08/2018 144.00p 144.00p 144.00p 144.00p 0
29/08/2018 144.00p 144.00p 143.00p 144.00p 3122
28/08/2018 144.00p 144.00p 143.00p 144.00p 4439
24/08/2018 144.00p 144.00p 143.00p 144.00p 1
23/08/2018 144.00p 144.00p 144.00p 144.00p 0
22/08/2018 143.00p 144.00p 143.00p 144.00p 0
21/08/2018 143.00p 143.00p 143.00p 143.00p 0
20/08/2018 143.00p 143.00p 143.00p 143.00p 0
17/08/2018 143.00p 143.00p 143.00p 143.00p 0
16/08/2018 143.00p 143.00p 143.00p 143.00p 0
15/08/2018 143.00p 143.80p 142.00p 143.00p 2157
14/08/2018 143.00p 143.80p 143.00p 143.00p 1079
13/08/2018 141.00p 143.00p 141.00p 143.00p 3300
10/08/2018 141.00p 141.80p 140.00p 141.00p 7860
09/08/2018 141.00p 141.80p 140.00p 141.00p 6326
08/08/2018 141.00p 141.00p 141.00p 141.00p 0
07/08/2018 141.00p 141.00p 141.00p 141.00p 0
06/08/2018 141.00p 141.00p 141.00p 141.00p 0
03/08/2018 141.00p 141.00p 141.00p 141.00p 13874
02/08/2018 141.00p 141.00p 140.00p 141.00p 4218
01/08/2018 141.00p 141.00p 141.00p 141.00p 0
31/07/2018 141.00p 141.00p 140.00p 141.00p 1807
30/07/2018 141.00p 141.00p 141.00p 141.00p 0
27/07/2018 141.00p 141.80p 141.00p 141.00p 63
26/07/2018 141.00p 141.00p 141.00p 141.00p 0
25/07/2018 141.00p 141.00p 141.00p 141.00p 0
24/07/2018 141.00p 141.00p 141.00p 141.00p 0
23/07/2018 142.00p 142.00p 140.00p 141.00p 12273
20/07/2018 142.00p 142.00p 142.00p 142.00p 22344
19/07/2018 142.00p 142.00p 141.00p 142.00p 2946
18/07/2018 145.00p 145.00p 145.00p 145.00p 6136
17/07/2018 145.00p 145.00p 144.00p 145.00p 1519
16/07/2018 145.00p 145.00p 145.00p 145.00p 0
13/07/2018 145.00p 145.00p 145.00p 145.00p 0
12/07/2018 145.00p 145.00p 145.00p 145.00p 0
11/07/2018 145.00p 145.80p 145.00p 145.00p 170
10/07/2018 145.00p 145.00p 145.00p 145.00p 0
09/07/2018 145.00p 145.00p 145.00p 145.00p 0
06/07/2018 145.00p 145.00p 145.00p 145.00p 6626
05/07/2018 145.00p 145.00p 145.00p 145.00p 6078
04/07/2018 145.00p 145.00p 145.00p 145.00p 0
03/07/2018 145.00p 145.00p 145.00p 145.00p 14000
02/07/2018 145.00p 145.00p 145.00p 145.00p 0
29/06/2018 145.00p 145.00p 145.00p 145.00p 0
28/06/2018 146.00p 146.00p 145.00p 145.00p 0
27/06/2018 146.00p 146.00p 146.00p 146.00p 0
26/06/2018 146.00p 146.00p 146.00p 146.00p 0
25/06/2018 145.00p 146.00p 145.00p 146.00p 5092
22/06/2018 145.00p 145.00p 144.00p 145.00p 826
21/06/2018 145.00p 145.00p 145.00p 145.00p 5438
20/06/2018 145.00p 146.00p 144.00p 145.00p 3886
19/06/2018 145.00p 145.00p 144.00p 145.00p 1190
18/06/2018 145.00p 145.00p 144.00p 145.00p 3509
15/06/2018 145.00p 145.00p 145.00p 145.00p 0
14/06/2018 145.00p 145.00p 145.00p 145.00p 0
13/06/2018 145.00p 145.00p 144.00p 145.00p 4039
12/06/2018 145.00p 145.00p 145.00p 145.00p 0
11/06/2018 145.00p 145.00p 145.00p 145.00p 0
08/06/2018 145.00p 145.00p 144.00p 145.00p 300
07/06/2018 145.00p 146.00p 145.00p 145.00p 0
06/06/2018 145.00p 145.00p 144.00p 145.00p 64
05/06/2018 145.00p 145.00p 144.00p 145.00p 4562
04/06/2018 145.00p 146.00p 145.00p 145.00p 1356
01/06/2018 145.00p 145.00p 144.00p 145.00p 3875
31/05/2018 145.00p 145.00p 145.00p 145.00p 0
30/05/2018 145.00p 145.00p 144.00p 145.00p 1382
29/05/2018 145.00p 146.00p 145.00p 145.00p 64
25/05/2018 145.00p 145.00p 145.00p 145.00p 0
24/05/2018 144.00p 145.00p 143.00p 145.00p 9446
23/05/2018 143.00p 144.00p 142.00p 144.00p 6196
22/05/2018 143.00p 143.00p 143.00p 143.00p 0
21/05/2018 143.00p 143.00p 142.00p 143.00p 416
18/05/2018 143.00p 143.00p 143.00p 143.00p 12156
17/05/2018 143.00p 143.00p 143.00p 143.00p 0
16/05/2018 143.00p 143.00p 143.00p 143.00p 12429
15/05/2018 143.00p 143.00p 143.00p 143.00p 8900
14/05/2018 143.00p 143.00p 143.00p 143.00p 15267
11/05/2018 143.00p 143.00p 142.00p 143.00p 2062
10/05/2018 143.00p 143.00p 142.00p 143.00p 2150
09/05/2018 143.00p 143.70p 143.00p 143.00p 3000
08/05/2018 143.00p 143.00p 142.00p 143.00p 0
04/05/2018 143.00p 143.00p 142.00p 143.00p 5970
03/05/2018 143.00p 143.00p 143.00p 143.00p 0
02/05/2018 141.00p 143.00p 141.00p 143.00p 3817
01/05/2018 141.00p 141.00p 140.00p 141.00p 540
30/04/2018 141.00p 141.00p 140.00p 141.00p 2405
27/04/2018 140.00p 141.00p 140.00p 141.00p 0

*Close Price adjusted for both dividends and splits