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
01/03/2018 139.00p 139.00p 139.00p 139.00p 0
28/02/2018 139.00p 139.00p 139.00p 139.00p 0
27/02/2018 139.00p 139.00p 139.00p 139.00p 0
26/02/2018 139.00p 139.00p 139.00p 139.00p 0
23/02/2018 139.00p 139.00p 138.00p 139.00p 1450
22/02/2018 139.00p 139.00p 139.00p 139.00p 0
21/02/2018 139.00p 139.00p 138.00p 139.00p 2000
20/02/2018 139.00p 139.00p 139.00p 139.00p 0
19/02/2018 139.00p 139.00p 139.00p 139.00p 0
16/02/2018 139.00p 139.00p 139.00p 139.00p 0
15/02/2018 139.00p 139.00p 139.00p 139.00p 0
14/02/2018 139.00p 139.00p 139.00p 139.00p 0
13/02/2018 139.00p 139.00p 139.00p 139.00p 6078
12/02/2018 141.00p 141.00p 139.00p 139.00p 0
09/02/2018 141.00p 141.00p 141.00p 141.00p 0
08/02/2018 141.00p 141.00p 141.00p 141.00p 0
07/02/2018 141.00p 141.00p 141.00p 141.00p 0
06/02/2018 141.00p 141.89p 140.00p 141.00p 3254
05/02/2018 141.00p 141.00p 140.00p 141.00p 2293
02/02/2018 141.00p 141.89p 141.00p 141.00p 66
01/02/2018 141.00p 141.00p 140.00p 141.00p 342
31/01/2018 141.00p 141.00p 140.00p 141.00p 2381
30/01/2018 141.00p 141.00p 141.00p 141.00p 0
29/01/2018 139.00p 141.00p 139.00p 141.00p 0
26/01/2018 139.00p 139.00p 139.00p 139.00p 0
25/01/2018 139.00p 139.00p 139.00p 139.00p 0
24/01/2018 139.00p 139.00p 139.00p 139.00p 6207
23/01/2018 139.00p 139.00p 139.00p 139.00p 0
22/01/2018 139.00p 139.00p 139.00p 139.00p 12012
19/01/2018 139.00p 139.00p 139.00p 139.00p 0
18/01/2018 139.00p 139.00p 138.00p 139.00p 590
17/01/2018 139.00p 139.00p 139.00p 139.00p 0
16/01/2018 139.00p 139.00p 138.00p 139.00p 2127
15/01/2018 139.00p 139.00p 138.00p 139.00p 2406
12/01/2018 139.00p 139.00p 139.00p 139.00p 0
11/01/2018 139.00p 139.00p 138.00p 139.00p 4099
10/01/2018 142.00p 142.00p 142.00p 142.00p 0
09/01/2018 142.00p 142.00p 141.00p 142.00p 1519
08/01/2018 142.00p 142.00p 141.00p 142.00p 3839
05/01/2018 142.00p 142.00p 141.00p 142.00p 1518
04/01/2018 142.00p 142.00p 142.00p 142.00p 6000
03/01/2018 142.00p 142.00p 142.00p 142.00p 9000
02/01/2018 141.00p 145.00p 141.00p 142.00p 0
29/12/2017 141.00p 141.00p 141.00p 141.00p 0
28/12/2017 141.00p 141.00p 141.00p 141.00p 0
27/12/2017 141.00p 141.00p 141.00p 141.00p 17773
22/12/2017 141.00p 141.00p 141.00p 141.00p 0
21/12/2017 141.00p 141.00p 141.00p 141.00p 0
20/12/2017 141.00p 141.00p 141.00p 141.00p 0
19/12/2017 141.00p 141.00p 141.00p 141.00p 0
18/12/2017 141.00p 141.00p 141.00p 141.00p 0
15/12/2017 141.00p 141.00p 141.00p 141.00p 14695
14/12/2017 141.00p 141.00p 141.00p 141.00p 0
13/12/2017 140.00p 141.00p 140.00p 141.00p 0
12/12/2017 140.00p 140.00p 140.00p 140.00p 9609
11/12/2017 140.00p 140.00p 140.00p 140.00p 0
08/12/2017 140.00p 140.00p 139.00p 140.00p 3
07/12/2017 140.00p 140.00p 139.00p 140.00p 3409
06/12/2017 139.00p 140.00p 139.00p 140.00p 3615
05/12/2017 138.50p 138.50p 138.50p 138.50p 0
04/12/2017 138.50p 139.39p 138.50p 138.50p 1061
01/12/2017 138.50p 138.50p 138.50p 138.50p 0
30/11/2017 138.50p 138.50p 138.50p 138.50p 0
29/11/2017 139.50p 139.50p 135.00p 138.50p 51722
28/11/2017 139.50p 139.50p 139.50p 139.50p 0
27/11/2017 139.50p 139.50p 139.50p 139.50p 12156
24/11/2017 139.50p 139.50p 139.50p 139.50p 0
23/11/2017 139.50p 139.50p 139.50p 139.50p 0
22/11/2017 139.50p 139.50p 139.50p 139.50p 16566
21/11/2017 139.50p 139.50p 139.50p 139.50p 0
20/11/2017 139.50p 139.50p 139.50p 139.50p 0
17/11/2017 140.00p 140.00p 138.00p 139.50p 34511
16/11/2017 140.00p 140.00p 140.00p 140.00p 0
15/11/2017 140.00p 140.89p 138.00p 140.00p 18743
14/11/2017 140.00p 140.00p 139.00p 140.00p 13670
13/11/2017 140.00p 140.89p 139.00p 140.00p 8796
10/11/2017 140.00p 140.00p 140.00p 140.00p 0
09/11/2017 140.00p 140.00p 139.00p 140.00p 8000
08/11/2017 140.00p 140.00p 140.00p 140.00p 0
07/11/2017 140.00p 140.00p 139.00p 140.00p 9858
06/11/2017 140.00p 140.00p 139.00p 140.00p 1505
03/11/2017 140.00p 140.00p 139.00p 140.00p 1905
02/11/2017 140.50p 140.50p 139.00p 140.00p 1503
01/11/2017 140.50p 141.39p 140.50p 140.50p 4501
31/10/2017 141.00p 141.89p 138.00p 140.50p 29138
30/10/2017 141.00p 141.00p 140.00p 141.00p 3609
27/10/2017 141.00p 141.89p 141.00p 141.00p 2734
26/10/2017 141.00p 141.89p 141.00p 141.00p 600
25/10/2017 141.00p 141.89p 140.00p 141.00p 2840
24/10/2017 142.00p 143.00p 141.00p 141.00p 3643
23/10/2017 142.00p 143.00p 142.00p 142.00p 4636
20/10/2017 142.00p 142.00p 142.00p 142.00p 0
19/10/2017 141.50p 142.25p 141.50p 142.00p 6986
18/10/2017 141.50p 141.50p 141.50p 141.50p 0
17/10/2017 141.50p 141.50p 141.50p 141.50p 0
16/10/2017 141.50p 141.50p 141.50p 141.50p 0
13/10/2017 141.50p 141.50p 141.50p 141.50p 799
12/10/2017 141.50p 141.50p 141.50p 141.50p 0
11/10/2017 141.50p 141.50p 141.50p 141.50p 13440
10/10/2017 141.50p 141.50p 141.50p 141.50p 0
09/10/2017 141.50p 141.50p 141.50p 141.50p 29923
06/10/2017 141.50p 141.50p 141.50p 141.50p 0
05/10/2017 141.50p 141.50p 141.50p 141.50p 4000
04/10/2017 141.50p 141.50p 141.50p 141.50p 5500
03/10/2017 141.50p 141.50p 141.50p 141.50p 0
02/10/2017 141.50p 141.50p 141.50p 141.50p 0
29/09/2017 141.50p 141.50p 141.50p 141.50p 1488
28/09/2017 141.50p 141.50p 141.50p 141.50p 0
27/09/2017 141.50p 141.50p 141.50p 141.50p 0
26/09/2017 142.00p 142.00p 141.50p 141.50p 29424
25/09/2017 142.00p 142.00p 142.00p 142.00p 3536
22/09/2017 142.00p 142.00p 142.00p 142.00p 0
21/09/2017 142.00p 142.00p 142.00p 142.00p 1363
20/09/2017 142.00p 142.00p 142.00p 142.00p 0
19/09/2017 142.00p 142.00p 142.00p 142.00p 0
18/09/2017 142.00p 142.00p 142.00p 142.00p 25219
15/09/2017 142.00p 142.00p 142.00p 142.00p 0
14/09/2017 142.00p 142.00p 142.00p 142.00p 0
13/09/2017 142.00p 142.00p 142.00p 142.00p 0
12/09/2017 142.00p 142.00p 142.00p 142.00p 7550
11/09/2017 142.00p 142.00p 142.00p 142.00p 8346
08/09/2017 142.00p 142.00p 142.00p 142.00p 0
07/09/2017 142.00p 142.00p 142.00p 142.00p 3481
06/09/2017 142.00p 142.00p 142.00p 142.00p 0
05/09/2017 142.00p 142.00p 142.00p 142.00p 0
04/09/2017 142.00p 142.00p 142.00p 142.00p 0
01/09/2017 142.00p 142.00p 142.00p 142.00p 1
31/08/2017 142.00p 142.00p 142.00p 142.00p 2644
30/08/2017 142.00p 142.00p 142.00p 142.00p 19826
29/08/2017 142.00p 142.00p 142.00p 142.00p 0
25/08/2017 142.00p 142.00p 142.00p 142.00p 12995
24/08/2017 142.00p 142.00p 142.00p 142.00p 0
23/08/2017 142.00p 142.00p 142.00p 142.00p 34
22/08/2017 142.00p 142.00p 142.00p 142.00p 0
21/08/2017 142.00p 142.00p 142.00p 142.00p 0
18/08/2017 142.00p 142.00p 142.00p 142.00p 10907
17/08/2017 142.00p 142.00p 142.00p 142.00p 0
16/08/2017 142.00p 142.00p 142.00p 142.00p 10468
15/08/2017 142.00p 142.00p 142.00p 142.00p 1675
14/08/2017 142.00p 142.00p 142.00p 142.00p 29932
11/08/2017 142.00p 142.00p 142.00p 142.00p 21
10/08/2017 142.00p 142.00p 142.00p 142.00p 40114
09/08/2017 142.00p 142.00p 142.00p 142.00p 0
08/08/2017 142.00p 142.00p 141.00p 142.00p 0
07/08/2017 140.00p 141.00p 140.00p 141.00p 11631
04/08/2017 140.00p 140.00p 140.00p 140.00p 0
03/08/2017 140.00p 140.00p 140.00p 140.00p 0
02/08/2017 140.00p 140.00p 140.00p 140.00p 5731
01/08/2017 140.00p 140.00p 140.00p 140.00p 5164
31/07/2017 140.00p 140.00p 140.00p 140.00p 3558
28/07/2017 140.50p 140.50p 140.00p 140.00p 3558
27/07/2017 140.50p 140.50p 140.50p 140.50p 12015
26/07/2017 140.50p 140.50p 140.50p 140.50p 4214
25/07/2017 140.50p 140.50p 140.50p 140.50p 238
24/07/2017 140.50p 140.50p 140.50p 140.50p 5434
21/07/2017 140.50p 140.50p 140.50p 140.50p 0
20/07/2017 140.50p 143.50p 140.50p 140.50p 20115
19/07/2017 143.50p 143.50p 143.50p 143.50p 4039
18/07/2017 143.50p 143.50p 143.50p 143.50p 2071
17/07/2017 143.50p 143.50p 143.50p 143.50p 25576
14/07/2017 143.50p 143.50p 143.50p 143.50p 2500
13/07/2017 144.50p 144.50p 143.50p 143.50p 0
12/07/2017 145.00p 145.00p 144.50p 144.50p 0
11/07/2017 145.00p 145.00p 145.00p 145.00p 2000
10/07/2017 145.00p 145.00p 145.00p 145.00p 0
07/07/2017 145.00p 145.00p 145.00p 145.00p 6538
06/07/2017 145.00p 145.00p 145.00p 145.00p 7015
05/07/2017 145.00p 145.00p 145.00p 145.00p 0
04/07/2017 145.00p 145.00p 145.00p 145.00p 0
03/07/2017 145.00p 145.00p 145.00p 145.00p 0
30/06/2017 145.00p 145.00p 145.00p 145.00p 3307
29/06/2017 145.00p 145.00p 145.00p 145.00p 6757
28/06/2017 145.00p 145.00p 145.00p 145.00p 7274
27/06/2017 145.00p 145.00p 145.00p 145.00p 22530
26/06/2017 145.00p 145.00p 145.00p 145.00p 12156
23/06/2017 145.00p 145.00p 145.00p 145.00p 34
22/06/2017 145.00p 145.00p 145.00p 145.00p 0
21/06/2017 145.00p 145.00p 145.00p 145.00p 0
20/06/2017 145.00p 145.00p 145.00p 145.00p 0
19/06/2017 145.00p 145.00p 145.00p 145.00p 0
16/06/2017 145.00p 145.00p 145.00p 145.00p 0
15/06/2017 145.00p 145.00p 145.00p 145.00p 0
14/06/2017 145.00p 145.00p 145.00p 145.00p 0
13/06/2017 145.00p 145.00p 144.00p 145.00p 5309
12/06/2017 145.00p 145.00p 143.50p 145.00p 15404
09/06/2017 145.00p 145.00p 145.00p 145.00p 0
08/06/2017 145.00p 145.00p 145.00p 145.00p 0
07/06/2017 145.00p 145.00p 144.00p 145.00p 8397
06/06/2017 145.00p 145.00p 144.00p 145.00p 3520
05/06/2017 145.00p 145.00p 144.00p 145.00p 14656
02/06/2017 145.00p 145.00p 144.00p 145.00p 8886
01/06/2017 145.00p 145.00p 145.00p 145.00p 0
31/05/2017 145.00p 146.00p 145.00p 145.00p 2500
30/05/2017 145.00p 145.00p 144.00p 145.00p 7381
26/05/2017 145.00p 145.00p 144.00p 145.00p 8914
25/05/2017 145.00p 145.00p 144.00p 145.00p 3633
24/05/2017 145.00p 145.00p 145.00p 145.00p 0
23/05/2017 145.00p 146.00p 144.00p 145.00p 14144
22/05/2017 145.00p 145.00p 143.00p 145.00p 30616
19/05/2017 145.00p 145.00p 144.12p 145.00p 2008

*Close Price adjusted for both dividends and splits