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
23/06/2015 130.50p 130.50p 130.50p 130.50p 0
22/06/2015 130.50p 130.50p 129.50p 130.50p 20901
19/06/2015 131.00p 131.00p 129.50p 130.50p 0
18/06/2015 131.00p 131.00p 130.00p 131.00p 12308
17/06/2015 131.00p 131.00p 131.00p 131.00p 0
16/06/2015 131.00p 131.00p 131.00p 131.00p 0
15/06/2015 131.00p 131.00p 131.00p 131.00p 0
12/06/2015 131.00p 131.00p 131.00p 131.00p 0
11/06/2015 131.00p 131.00p 130.00p 131.00p 1937
10/06/2015 131.00p 131.00p 131.00p 131.00p 0
09/06/2015 131.00p 131.99p 131.00p 131.00p 69
08/06/2015 130.00p 131.89p 130.00p 131.00p 16836
05/06/2015 130.00p 130.00p 130.00p 130.00p 0
04/06/2015 129.00p 130.00p 129.00p 130.00p 0
03/06/2015 129.00p 129.00p 128.00p 129.00p 5106
02/06/2015 129.00p 129.60p 129.00p 129.00p 1000
01/06/2015 128.00p 129.00p 128.00p 129.00p 15833
29/05/2015 128.00p 128.00p 128.00p 128.00p 0
28/05/2015 127.50p 128.10p 127.00p 128.00p 14247
27/05/2015 127.50p 127.50p 126.50p 127.50p 1998
26/05/2015 126.50p 127.50p 126.50p 127.50p 10000
22/05/2015 126.50p 126.50p 125.50p 126.50p 11244
21/05/2015 126.50p 126.50p 126.50p 126.50p 0
20/05/2015 125.50p 126.50p 125.50p 126.50p 3100
19/05/2015 125.50p 125.88p 124.56p 125.50p 13915
18/05/2015 125.50p 125.50p 125.50p 125.50p 0
15/05/2015 125.50p 125.50p 124.51p 125.50p 5010
14/05/2015 125.00p 127.00p 125.00p 125.50p 23622
13/05/2015 124.00p 125.89p 124.00p 125.00p 4800
12/05/2015 124.00p 124.00p 124.00p 124.00p 0
11/05/2015 124.00p 124.99p 123.50p 124.00p 46861
08/05/2015 124.00p 124.00p 123.00p 124.00p 7750
07/05/2015 124.00p 124.89p 124.00p 124.00p 2402
06/05/2015 124.00p 124.00p 123.00p 124.00p 4416
05/05/2015 124.00p 124.00p 124.00p 124.00p 0
01/05/2015 124.00p 124.89p 124.00p 124.00p 388
30/04/2015 124.00p 124.00p 123.00p 124.00p 11499
29/04/2015 124.00p 124.00p 124.00p 124.00p 0
28/04/2015 124.00p 124.89p 123.00p 124.00p 11633
27/04/2015 124.00p 124.89p 122.00p 124.00p 50717
24/04/2015 124.00p 124.89p 124.00p 124.00p 396
23/04/2015 124.00p 125.00p 123.00p 124.00p 10763
22/04/2015 123.00p 124.89p 123.00p 124.00p 12390
21/04/2015 123.00p 123.95p 122.00p 123.00p 34670
20/04/2015 123.00p 123.95p 122.00p 123.00p 14088
17/04/2015 123.00p 123.00p 123.00p 123.00p 0
16/04/2015 123.00p 123.00p 123.00p 123.00p 0
15/04/2015 123.00p 123.00p 122.00p 123.00p 3836
14/04/2015 123.00p 123.00p 122.00p 123.00p 21515
13/04/2015 123.00p 123.00p 123.00p 123.00p 0
10/04/2015 123.00p 123.00p 122.00p 123.00p 2152
09/04/2015 123.00p 123.00p 122.00p 123.00p 6078
08/04/2015 123.00p 123.00p 123.00p 123.00p 0
07/04/2015 123.00p 123.00p 122.00p 123.00p 2127
02/04/2015 123.00p 123.89p 123.00p 123.00p 100
01/04/2015 123.00p 123.89p 123.00p 123.00p 1998
31/03/2015 123.00p 124.00p 123.00p 123.00p 0
30/03/2015 123.00p 123.00p 122.00p 123.00p 5244
27/03/2015 123.00p 123.00p 122.25p 123.00p 4862
26/03/2015 123.00p 123.00p 123.00p 123.00p 0
25/03/2015 123.00p 123.00p 122.00p 123.00p 15337
24/03/2015 123.00p 123.00p 123.00p 123.00p 0
23/03/2015 123.00p 123.00p 123.00p 123.00p 0
20/03/2015 123.00p 123.00p 123.00p 123.00p 0
19/03/2015 123.00p 123.00p 122.00p 123.00p 19423
18/03/2015 123.00p 123.00p 123.00p 123.00p 0
17/03/2015 123.00p 123.00p 123.00p 123.00p 0
16/03/2015 123.00p 123.00p 123.00p 123.00p 0
13/03/2015 123.00p 123.00p 122.00p 123.00p 13426
12/03/2015 123.00p 123.00p 123.00p 123.00p 0
11/03/2015 123.00p 123.00p 123.00p 123.00p 0
10/03/2015 124.00p 124.00p 123.00p 123.00p 5490
09/03/2015 124.00p 124.10p 124.00p 124.00p 15000
06/03/2015 124.00p 124.00p 124.00p 124.00p 0
05/03/2015 124.00p 124.00p 123.00p 124.00p 6454
04/03/2015 124.00p 124.00p 124.00p 124.00p 0
03/03/2015 125.00p 125.00p 124.00p 124.00p 3238
02/03/2015 125.00p 125.00p 125.00p 125.00p 0
27/02/2015 125.00p 125.00p 125.00p 125.00p 0
26/02/2015 125.00p 125.00p 124.00p 125.00p 7267
25/02/2015 125.00p 125.00p 125.00p 125.00p 0
24/02/2015 124.00p 125.00p 123.00p 125.00p 915
23/02/2015 124.00p 124.70p 123.00p 124.00p 6589
20/02/2015 124.00p 124.70p 124.00p 124.00p 448
19/02/2015 124.00p 124.00p 123.00p 124.00p 2841
18/02/2015 125.00p 125.99p 124.00p 124.00p 1500
17/02/2015 125.00p 125.00p 124.00p 125.00p 2354
16/02/2015 125.00p 125.00p 125.00p 125.00p 0
13/02/2015 125.00p 125.00p 124.00p 125.00p 5893
12/02/2015 125.00p 125.00p 125.00p 125.00p 0
11/02/2015 125.00p 125.00p 125.00p 125.00p 0
10/02/2015 125.00p 125.00p 124.01p 125.00p 3875
09/02/2015 124.00p 125.00p 123.01p 125.00p 2545
06/02/2015 124.00p 124.00p 123.01p 124.00p 8191
05/02/2015 125.50p 125.50p 123.01p 124.00p 2662
04/02/2015 126.00p 126.00p 125.00p 125.50p 3633
03/02/2015 126.00p 126.00p 125.01p 126.00p 4265
02/02/2015 126.00p 126.00p 126.00p 126.00p 0
30/01/2015 126.00p 126.00p 126.00p 126.00p 0
29/01/2015 126.00p 126.00p 126.00p 126.00p 0
28/01/2015 126.00p 126.00p 126.00p 126.00p 0
27/01/2015 126.00p 126.00p 126.00p 126.00p 0
26/01/2015 126.00p 126.00p 126.00p 126.00p 0
23/01/2015 126.00p 126.00p 126.00p 126.00p 0
22/01/2015 126.00p 126.00p 126.00p 126.00p 0
21/01/2015 126.00p 127.00p 126.00p 126.00p 4691
20/01/2015 126.00p 127.00p 125.01p 126.00p 4978
19/01/2015 126.00p 126.00p 125.00p 126.00p 5673
16/01/2015 126.00p 126.99p 125.01p 126.00p 6157
15/01/2015 126.00p 126.00p 125.01p 126.00p 10594
14/01/2015 130.50p 132.00p 130.50p 131.00p 2283
13/01/2015 128.50p 133.00p 128.50p 130.50p 33787
12/01/2015 128.50p 129.00p 128.50p 128.50p 8624
09/01/2015 128.50p 128.50p 128.50p 128.50p 0
08/01/2015 128.50p 128.50p 128.50p 128.50p 0
07/01/2015 128.50p 128.60p 128.50p 128.50p 7728
06/01/2015 128.50p 128.50p 128.50p 128.50p 0
05/01/2015 129.00p 129.00p 128.00p 128.50p 6057
02/01/2015 128.00p 128.60p 128.00p 128.00p 7500
31/12/2014 128.00p 128.00p 128.00p 128.00p 0
30/12/2014 128.00p 128.00p 128.00p 128.00p 0
29/12/2014 128.00p 128.00p 128.00p 128.00p 0
24/12/2014 128.00p 128.00p 128.00p 128.00p 0
23/12/2014 128.00p 128.60p 128.00p 128.00p 688
22/12/2014 128.00p 128.00p 128.00p 128.00p 0
19/12/2014 128.00p 128.00p 128.00p 128.00p 0
18/12/2014 128.00p 128.00p 128.00p 128.00p 0
17/12/2014 128.00p 128.00p 128.00p 128.00p 0
16/12/2014 128.00p 128.00p 128.00p 128.00p 0
15/12/2014 128.00p 128.00p 127.00p 128.00p 3107
12/12/2014 128.00p 128.00p 127.00p 128.00p 17217
11/12/2014 128.00p 128.00p 128.00p 128.00p 0
10/12/2014 127.00p 128.00p 127.00p 128.00p 5940
09/12/2014 127.00p 127.49p 126.00p 127.00p 8039
08/12/2014 127.00p 127.49p 126.00p 127.00p 19494
05/12/2014 126.00p 127.00p 126.00p 127.00p 0
04/12/2014 126.00p 126.00p 125.00p 126.00p 3039
03/12/2014 126.00p 126.00p 126.00p 126.00p 0
02/12/2014 126.00p 126.00p 126.00p 126.00p 0
01/12/2014 126.00p 126.00p 125.00p 126.00p 3375
28/11/2014 126.00p 126.00p 126.00p 126.00p 0
27/11/2014 126.00p 126.00p 126.00p 126.00p 0
26/11/2014 126.00p 126.00p 125.00p 126.00p 20000
25/11/2014 126.00p 126.00p 126.00p 126.00p 0
24/11/2014 126.00p 126.00p 126.00p 126.00p 0
21/11/2014 126.00p 126.00p 126.00p 126.00p 0
20/11/2014 126.00p 126.00p 126.00p 126.00p 0
19/11/2014 127.00p 127.00p 126.00p 126.00p 11323
18/11/2014 127.00p 127.00p 126.00p 127.00p 3313
17/11/2014 127.00p 127.00p 126.00p 127.00p 2562
14/11/2014 127.00p 127.00p 127.00p 127.00p 0
13/11/2014 127.00p 127.00p 125.00p 127.00p 72936
12/11/2014 127.00p 127.49p 126.00p 127.00p 173
11/11/2014 127.00p 127.50p 127.00p 127.00p 4650
10/11/2014 127.00p 127.00p 127.00p 127.00p 0
07/11/2014 127.00p 127.70p 127.00p 127.00p 1157
06/11/2014 127.00p 127.00p 127.00p 127.00p 0
05/11/2014 129.00p 129.00p 127.00p 127.00p 0
04/11/2014 129.00p 129.00p 129.00p 129.00p 0
03/11/2014 129.00p 129.00p 128.00p 129.00p 1064
31/10/2014 127.00p 129.75p 127.00p 129.00p 16521
30/10/2014 127.00p 127.00p 126.00p 127.00p 4501
29/10/2014 127.00p 127.00p 126.50p 127.00p 0
28/10/2014 126.00p 126.50p 126.00p 126.50p 0
27/10/2014 126.00p 126.00p 125.00p 126.00p 8980
24/10/2014 126.00p 126.00p 126.00p 126.00p 0
23/10/2014 127.00p 127.00p 125.00p 126.00p 16284
22/10/2014 125.75p 127.00p 125.75p 127.00p 385
21/10/2014 125.50p 125.75p 125.50p 125.75p 0
20/10/2014 125.50p 125.50p 125.50p 125.50p 0
17/10/2014 125.50p 125.50p 125.50p 125.50p 0
16/10/2014 125.50p 125.50p 125.50p 125.50p 0
15/10/2014 125.50p 125.50p 125.50p 125.50p 0
14/10/2014 127.50p 127.50p 125.00p 125.50p 16880
13/10/2014 127.50p 128.00p 127.00p 127.50p 8092
10/10/2014 129.50p 129.50p 128.00p 128.50p 1192
09/10/2014 129.50p 129.50p 129.00p 129.50p 13119
08/10/2014 129.50p 129.50p 129.50p 129.50p 0
07/10/2014 129.50p 129.50p 129.50p 129.50p 0
06/10/2014 129.50p 130.00p 128.50p 129.50p 41284
03/10/2014 129.50p 129.50p 128.50p 129.50p 2341
02/10/2014 130.00p 130.00p 129.50p 129.50p 0
01/10/2014 130.00p 130.00p 130.00p 130.00p 0
30/09/2014 130.00p 130.00p 129.00p 130.00p 4286
29/09/2014 130.00p 130.00p 128.00p 130.00p 8767
26/09/2014 130.50p 130.50p 130.00p 130.00p 5000
25/09/2014 130.50p 130.50p 130.00p 130.50p 4133
24/09/2014 130.50p 130.50p 130.50p 130.50p 0
23/09/2014 130.50p 130.50p 130.00p 130.50p 34259
22/09/2014 131.50p 131.50p 131.00p 131.50p 21320
19/09/2014 131.50p 131.50p 131.50p 131.50p 0
18/09/2014 131.50p 131.50p 131.50p 131.50p 0
17/09/2014 131.50p 131.50p 131.00p 131.50p 2376
16/09/2014 131.50p 131.50p 131.50p 131.50p 0
15/09/2014 131.50p 131.50p 131.50p 131.50p 0
12/09/2014 131.50p 132.00p 131.00p 131.50p 11089
11/09/2014 131.50p 131.50p 131.50p 131.50p 0
10/09/2014 131.50p 131.50p 131.00p 131.50p 31315
09/09/2014 130.50p 130.50p 130.12p 130.50p 5722
08/09/2014 130.50p 130.50p 130.50p 130.50p 0

*Close Price adjusted for both dividends and splits