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
01/08/2016 135.00p 135.50p 135.00p 135.50p 5500
29/07/2016 135.00p 135.00p 135.00p 135.00p 0
28/07/2016 135.00p 136.00p 134.12p 135.00p 8246
27/07/2016 135.00p 135.00p 134.11p 135.00p 23
26/07/2016 133.75p 135.00p 133.75p 135.00p 0
25/07/2016 133.75p 134.12p 133.75p 133.75p 770
22/07/2016 133.75p 133.75p 133.75p 133.75p 0
21/07/2016 133.75p 133.75p 133.75p 133.75p 0
20/07/2016 133.75p 133.75p 133.75p 133.75p 0
19/07/2016 133.75p 134.12p 133.75p 133.75p 1000
18/07/2016 132.25p 133.75p 132.25p 133.75p 6379
15/07/2016 132.25p 132.25p 132.25p 132.25p 0
14/07/2016 132.25p 132.39p 132.00p 132.25p 10526
13/07/2016 132.25p 132.25p 132.00p 132.25p 15868
12/07/2016 132.25p 132.25p 132.00p 132.25p 23255
11/07/2016 132.25p 132.39p 132.25p 132.25p 3570
08/07/2016 133.25p 133.25p 132.00p 132.25p 16000
07/07/2016 135.75p 135.75p 133.00p 133.25p 7457
06/07/2016 136.25p 136.25p 135.50p 135.75p 4380
05/07/2016 134.00p 134.00p 134.00p 134.00p 0
04/07/2016 134.00p 134.00p 133.00p 134.00p 6000
01/07/2016 133.00p 134.00p 133.00p 134.00p 1000
30/06/2016 131.00p 133.00p 131.00p 133.00p 0
29/06/2016 131.00p 131.00p 131.00p 131.00p 0
28/06/2016 132.00p 132.00p 129.00p 131.00p 7267
27/06/2016 136.00p 136.00p 130.00p 132.00p 18839
24/06/2016 136.00p 136.00p 136.00p 136.00p 0
23/06/2016 136.00p 136.00p 136.00p 136.00p 0
22/06/2016 136.00p 136.00p 136.00p 136.00p 0
21/06/2016 136.00p 136.00p 136.00p 136.00p 0
20/06/2016 136.00p 136.00p 136.00p 136.00p 0
17/06/2016 136.00p 136.00p 136.00p 136.00p 0
16/06/2016 137.00p 137.00p 136.00p 136.00p 5214
15/06/2016 137.50p 137.50p 135.00p 137.00p 49219
14/06/2016 137.50p 137.50p 136.00p 137.50p 27012
13/06/2016 138.00p 138.00p 136.25p 137.50p 20181
10/06/2016 138.00p 138.00p 137.10p 138.00p 100
09/06/2016 138.00p 138.00p 138.00p 138.00p 0
08/06/2016 136.00p 138.80p 136.00p 138.00p 27405
07/06/2016 135.00p 136.00p 135.00p 136.00p 7211
06/06/2016 135.00p 135.00p 135.00p 135.00p 0
03/06/2016 135.00p 135.00p 134.01p 135.00p 71
02/06/2016 135.00p 135.00p 135.00p 135.00p 0
01/06/2016 134.50p 135.50p 134.00p 135.00p 2044
31/05/2016 134.50p 135.39p 133.50p 134.50p 12684
27/05/2016 132.75p 134.50p 132.75p 134.50p 11650
26/05/2016 132.75p 132.75p 132.75p 132.75p 0
25/05/2016 132.75p 132.75p 132.75p 132.75p 0
24/05/2016 132.75p 133.25p 132.00p 132.75p 10879
23/05/2016 132.75p 132.75p 132.75p 132.75p 0
20/05/2016 132.75p 132.75p 132.75p 132.75p 0
19/05/2016 132.75p 132.75p 132.75p 132.75p 0
18/05/2016 132.75p 132.75p 132.75p 132.75p 0
17/05/2016 132.75p 132.75p 132.00p 132.75p 8283
16/05/2016 132.75p 132.75p 132.75p 132.75p 0
13/05/2016 132.75p 132.75p 132.75p 132.75p 0
12/05/2016 133.00p 133.19p 132.00p 132.75p 7179
11/05/2016 133.00p 133.00p 132.00p 133.00p 978
10/05/2016 133.00p 133.00p 132.00p 133.00p 5798
09/05/2016 132.00p 133.00p 132.00p 133.00p 924
06/05/2016 132.00p 132.00p 132.00p 132.00p 0
05/05/2016 132.00p 132.00p 132.00p 132.00p 0
04/05/2016 132.50p 132.50p 131.50p 132.00p 390
03/05/2016 132.50p 132.50p 131.50p 132.50p 6415
29/04/2016 132.50p 132.50p 132.50p 132.50p 0
28/04/2016 132.50p 132.50p 131.50p 132.50p 4141
27/04/2016 132.50p 132.50p 131.50p 132.50p 840
26/04/2016 132.25p 132.70p 132.25p 132.50p 5704
25/04/2016 132.25p 132.70p 131.50p 132.25p 1083
22/04/2016 132.25p 132.25p 131.50p 132.25p 25501
21/04/2016 132.25p 132.70p 132.25p 132.25p 742
20/04/2016 132.00p 132.70p 132.00p 132.25p 16227
19/04/2016 132.00p 132.00p 131.00p 132.00p 6000
18/04/2016 132.00p 132.00p 131.00p 132.00p 7882
15/04/2016 132.00p 132.00p 131.00p 132.00p 10078
14/04/2016 132.00p 132.00p 131.00p 132.00p 7000
13/04/2016 132.00p 132.89p 131.00p 132.00p 6741
12/04/2016 132.00p 132.95p 131.00p 132.00p 7260
11/04/2016 131.00p 132.00p 130.00p 132.00p 11585
08/04/2016 131.00p 131.00p 130.00p 131.00p 17000
07/04/2016 131.00p 131.00p 130.00p 131.00p 14600
06/04/2016 131.00p 131.00p 130.00p 131.00p 4500
05/04/2016 131.00p 131.00p 131.00p 131.00p 0
04/04/2016 130.50p 131.00p 130.50p 131.00p 1131
01/04/2016 130.50p 130.50p 129.50p 130.50p 2850
31/03/2016 130.50p 130.50p 129.50p 130.50p 6078
30/03/2016 130.50p 130.50p 129.50p 130.50p 1024
29/03/2016 130.50p 130.50p 130.50p 130.50p 0
24/03/2016 130.50p 130.50p 129.50p 130.50p 7145
23/03/2016 130.50p 130.50p 129.50p 130.50p 6409
22/03/2016 130.50p 130.50p 129.50p 130.50p 3100
21/03/2016 130.50p 130.50p 129.50p 130.50p 6123
18/03/2016 130.50p 130.50p 130.50p 130.50p 0
17/03/2016 130.00p 130.95p 130.00p 130.50p 7589
16/03/2016 130.00p 130.00p 130.00p 130.00p 0
15/03/2016 130.00p 130.00p 129.00p 130.00p 10000
14/03/2016 130.00p 130.00p 129.11p 130.00p 2485
11/03/2016 130.00p 130.00p 130.00p 130.00p 0
10/03/2016 130.00p 130.00p 129.00p 130.00p 5106
09/03/2016 130.00p 130.95p 130.00p 130.00p 763
08/03/2016 130.00p 131.00p 129.05p 130.00p 18473
07/03/2016 129.50p 130.25p 129.05p 130.00p 10007
04/03/2016 129.50p 129.50p 129.50p 129.50p 0
03/03/2016 129.50p 130.35p 129.50p 129.50p 767
02/03/2016 129.50p 129.50p 128.55p 129.50p 4677
01/03/2016 128.00p 129.51p 128.00p 129.00p 5000
29/02/2016 128.00p 128.00p 128.00p 128.00p 0
26/02/2016 128.00p 128.00p 128.00p 128.00p 0
25/02/2016 129.00p 129.00p 128.00p 128.00p 6078
24/02/2016 129.00p 129.00p 127.50p 129.00p 11456
23/02/2016 129.00p 129.00p 128.80p 129.00p 1865
22/02/2016 128.25p 129.00p 128.25p 129.00p 8603
19/02/2016 128.25p 128.80p 128.25p 128.25p 339
18/02/2016 128.25p 128.25p 127.50p 128.25p 7912
17/02/2016 129.50p 129.50p 127.50p 128.25p 13614
16/02/2016 129.50p 129.50p 129.50p 129.50p 0
15/02/2016 129.50p 129.50p 129.50p 129.50p 0
12/02/2016 129.50p 129.51p 128.50p 129.50p 12985
11/02/2016 130.50p 130.50p 128.50p 129.50p 6503
10/02/2016 131.00p 131.22p 129.00p 130.50p 9524
09/02/2016 131.00p 131.00p 131.00p 131.00p 0
08/02/2016 131.00p 131.00p 130.11p 131.00p 3809
05/02/2016 131.00p 131.72p 130.00p 131.00p 1877
04/02/2016 131.00p 132.00p 130.00p 131.00p 7711
03/02/2016 131.00p 131.72p 130.00p 131.00p 4800
02/02/2016 131.00p 131.72p 130.00p 131.00p 6061
01/02/2016 132.00p 132.00p 130.00p 131.00p 9373
29/01/2016 133.00p 133.00p 131.00p 132.00p 6669
28/01/2016 136.50p 136.71p 132.00p 133.00p 17340
27/01/2016 140.00p 140.00p 140.00p 140.00p 0
26/01/2016 140.00p 140.70p 139.00p 140.00p 847
25/01/2016 141.00p 141.00p 139.11p 140.00p 5938
22/01/2016 141.00p 141.00p 140.11p 141.00p 684
21/01/2016 142.00p 142.00p 140.11p 141.00p 1
20/01/2016 142.00p 142.00p 141.00p 142.00p 13
19/01/2016 142.00p 142.00p 142.00p 142.00p 0
18/01/2016 144.00p 144.00p 142.00p 142.00p 7550
15/01/2016 144.00p 144.74p 143.11p 144.00p 9324
14/01/2016 144.00p 145.00p 144.00p 144.00p 1620
13/01/2016 144.00p 145.00p 143.11p 144.00p 2713
12/01/2016 144.00p 144.74p 144.00p 144.00p 1381
11/01/2016 144.00p 144.00p 144.00p 144.00p 0
08/01/2016 144.00p 144.74p 143.50p 144.00p 16178
07/01/2016 144.00p 144.00p 143.50p 144.00p 30000
06/01/2016 144.00p 144.74p 143.00p 144.00p 14427
05/01/2016 144.00p 144.00p 144.00p 144.00p 0
04/01/2016 144.00p 144.00p 143.00p 144.00p 5000
31/12/2015 143.50p 144.00p 143.50p 144.00p 0
30/12/2015 143.50p 144.00p 143.50p 143.50p 395
29/12/2015 143.50p 143.50p 143.50p 143.50p 0
24/12/2015 143.50p 143.50p 143.50p 143.50p 0
23/12/2015 143.50p 143.50p 142.50p 143.50p 3107
22/12/2015 143.50p 143.50p 143.50p 143.50p 0
21/12/2015 143.50p 144.24p 143.00p 143.50p 11570
18/12/2015 143.50p 143.50p 143.50p 143.50p 0
17/12/2015 143.50p 144.24p 143.50p 143.50p 336
16/12/2015 144.00p 144.00p 143.50p 143.50p 0
15/12/2015 144.00p 144.00p 144.00p 144.00p 0
14/12/2015 144.00p 144.00p 143.00p 144.00p 16625
11/12/2015 144.00p 144.74p 144.00p 144.00p 1071
10/12/2015 144.00p 144.00p 144.00p 144.00p 0
09/12/2015 144.00p 144.00p 143.00p 144.00p 7656
08/12/2015 144.00p 144.00p 144.00p 144.00p 0
07/12/2015 144.00p 144.79p 144.00p 144.00p 988
04/12/2015 144.00p 144.00p 143.00p 144.00p 1767
03/12/2015 143.00p 144.00p 142.00p 144.00p 16585
02/12/2015 143.00p 143.75p 143.00p 143.00p 2086
01/12/2015 143.00p 143.00p 143.00p 143.00p 0
30/11/2015 143.00p 143.00p 143.00p 143.00p 0
27/11/2015 143.00p 143.00p 142.00p 143.00p 11415
26/11/2015 143.00p 143.00p 143.00p 143.00p 0
25/11/2015 143.00p 143.00p 143.00p 143.00p 0
24/11/2015 143.00p 143.00p 142.00p 143.00p 12116
23/11/2015 143.00p 143.00p 142.00p 143.00p 12429
20/11/2015 143.00p 143.00p 143.00p 143.00p 0
19/11/2015 143.00p 143.00p 143.00p 143.00p 0
18/11/2015 143.00p 143.50p 142.00p 143.00p 7973
17/11/2015 143.00p 143.61p 142.00p 143.00p 3728
16/11/2015 143.00p 143.00p 143.00p 143.00p 0
13/11/2015 143.00p 143.00p 142.00p 143.00p 4
12/11/2015 143.00p 143.00p 143.00p 143.00p 0
11/11/2015 143.00p 143.88p 143.00p 143.00p 8492
10/11/2015 142.00p 142.00p 142.00p 142.00p 0
09/11/2015 142.00p 142.00p 142.00p 142.00p 0
06/11/2015 142.00p 142.87p 141.00p 142.00p 50233
05/11/2015 141.00p 142.00p 141.00p 142.00p 0
04/11/2015 141.00p 141.79p 140.00p 141.00p 29210
03/11/2015 141.00p 141.87p 141.00p 141.00p 3524
02/11/2015 141.00p 142.00p 141.00p 141.00p 3227
30/10/2015 141.00p 142.00p 140.00p 141.00p 11597
29/10/2015 140.50p 141.37p 140.50p 141.00p 3536
28/10/2015 140.50p 140.50p 140.50p 140.50p 0
27/10/2015 140.50p 140.50p 140.50p 140.50p 0
26/10/2015 140.00p 140.87p 140.00p 140.50p 10720
23/10/2015 139.50p 140.00p 138.50p 140.00p 7180
22/10/2015 139.50p 139.50p 139.50p 139.50p 0
21/10/2015 139.50p 139.50p 138.50p 139.50p 3742
20/10/2015 139.50p 139.50p 139.50p 139.50p 0
19/10/2015 139.50p 140.37p 139.50p 139.50p 5309
16/10/2015 139.00p 139.87p 139.00p 139.50p 10000

*Close Price adjusted for both dividends and splits