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
31/10/2011 76.00p 76.00p 74.10p 76.00p 0
28/10/2011 76.00p 76.00p 74.10p 76.00p 0
27/10/2011 76.00p 76.00p 74.10p 76.00p 1864
26/10/2011 76.00p 76.00p 72.00p 76.00p 0
25/10/2011 76.00p 76.00p 72.00p 76.00p 0
24/10/2011 75.13p 75.89p 72.00p 75.50p 26685
21/10/2011 76.13p 76.13p 72.00p 75.13p 9577
20/10/2011 76.13p 77.13p 73.00p 76.13p 0
19/10/2011 77.13p 77.13p 73.00p 77.13p 18368
18/10/2011 77.13p 80.00p 77.13p 77.13p 0
17/10/2011 77.13p 80.00p 77.13p 77.13p 0
14/10/2011 77.13p 80.00p 77.13p 77.13p 0
13/10/2011 80.00p 80.00p 79.00p 79.00p 1000
12/10/2011 86.25p 86.25p 81.00p 81.63p 12000
11/10/2011 86.25p 86.25p 84.50p 86.25p 0
10/10/2011 86.25p 86.25p 84.50p 86.25p 0
07/10/2011 86.25p 86.25p 84.50p 86.25p 0
06/10/2011 86.25p 86.25p 84.50p 86.25p 0
05/10/2011 86.25p 86.25p 84.50p 86.25p 1937
04/10/2011 86.25p 86.25p 84.50p 86.25p 0
03/10/2011 86.25p 86.25p 84.50p 86.25p 0
30/09/2011 86.25p 86.25p 84.50p 86.25p 0
29/09/2011 84.88p 86.25p 84.50p 86.25p 1012373
28/09/2011 84.88p 84.88p 84.75p 84.88p 0
27/09/2011 84.88p 84.88p 84.75p 84.88p 10
26/09/2011 84.88p 88.00p 84.88p 84.88p 0
23/09/2011 85.25p 88.00p 85.12p 85.12p 0
22/09/2011 85.75p 85.75p 85.25p 85.25p 1000
21/09/2011 85.75p 87.12p 85.75p 85.75p 0
20/09/2011 85.75p 87.12p 85.75p 85.75p 0
19/09/2011 87.12p 87.12p 86.75p 86.75p 4039
16/09/2011 87.12p 87.12p 87.12p 87.12p 0
15/09/2011 87.12p 87.12p 87.12p 87.12p 0
14/09/2011 87.12p 87.50p 87.00p 87.12p 994
13/09/2011 87.50p 87.50p 87.00p 87.12p 994
12/09/2011 88.50p 88.50p 84.50p 88.50p 994
09/09/2011 88.50p 89.50p 85.00p 88.50p 0
08/09/2011 88.50p 89.50p 85.00p 88.50p 0
07/09/2011 89.50p 89.50p 85.00p 89.00p 10710
06/09/2011 92.12p 92.12p 90.13p 90.13p 1000
05/09/2011 92.12p 92.12p 92.00p 92.12p 1000
02/09/2011 92.50p 92.50p 90.00p 92.12p 7201
01/09/2011 93.00p 93.12p 90.00p 92.50p 0
31/08/2011 93.12p 93.12p 90.00p 93.12p 15501
30/08/2011 93.12p 95.00p 90.00p 93.12p 0
26/08/2011 95.00p 95.00p 90.00p 93.12p 7267
25/08/2011 95.00p 97.50p 94.50p 95.00p 0
24/08/2011 95.00p 97.50p 94.50p 95.00p 0
23/08/2011 97.00p 97.50p 94.50p 95.00p 0
22/08/2011 97.50p 97.50p 94.50p 95.00p 0
19/08/2011 97.50p 97.50p 97.50p 97.50p 0
18/08/2011 97.50p 97.50p 97.50p 97.50p 0
17/08/2011 97.50p 97.50p 97.50p 97.50p 0
16/08/2011 97.50p 97.50p 97.50p 97.50p 0
15/08/2011 97.50p 97.50p 97.50p 97.50p 0
12/08/2011 97.50p 97.50p 97.50p 97.50p 0
11/08/2011 97.50p 97.50p 97.50p 97.50p 0
10/08/2011 97.50p 98.25p 96.50p 97.50p 0
09/08/2011 98.00p 98.25p 96.50p 97.50p 0
08/08/2011 98.75p 98.75p 96.50p 98.25p 9224
05/08/2011 98.75p 98.75p 97.00p 98.75p 0
04/08/2011 98.75p 98.75p 97.00p 98.75p 3660
03/08/2011 98.75p 98.75p 97.00p 98.75p 18234
02/08/2011 98.75p 98.75p 98.75p 98.75p 0
01/08/2011 98.75p 98.75p 98.75p 98.75p 3107
29/07/2011 98.75p 98.75p 97.50p 98.75p 0
28/07/2011 98.75p 98.75p 97.50p 98.75p 681
27/07/2011 98.75p 98.75p 97.50p 98.75p 9964
26/07/2011 98.75p 98.75p 97.50p 98.75p 25107
25/07/2011 98.75p 98.75p 97.50p 98.75p 2484
22/07/2011 98.75p 98.75p 97.50p 98.75p 0
21/07/2011 98.75p 98.75p 97.50p 98.75p 0
20/07/2011 98.75p 98.75p 97.50p 98.75p 3039
19/07/2011 98.75p 99.25p 97.50p 98.75p 0
18/07/2011 98.75p 99.25p 97.50p 98.75p 0
15/07/2011 99.25p 99.25p 97.50p 98.75p 2000
14/07/2011 99.25p 99.25p 97.50p 99.25p 0
13/07/2011 99.25p 99.25p 97.50p 99.25p 3633
12/07/2011 99.75p 100.50p 97.50p 99.25p 0
11/07/2011 99.75p 99.75p 97.50p 99.75p 5619
08/07/2011 99.75p 99.75p 97.50p 99.75p 1093110
07/07/2011 99.75p 100.00p 98.00p 99.75p 0
06/07/2011 99.75p 100.00p 98.00p 99.75p 0
05/07/2011 100.00p 100.00p 98.00p 99.75p 0
04/07/2011 100.00p 100.00p 98.00p 100.00p 5150
01/07/2011 100.00p 100.00p 97.00p 100.00p 0
30/06/2011 100.00p 100.00p 97.00p 100.00p 25480
29/06/2011 100.00p 100.00p 98.00p 100.00p 0
28/06/2011 100.00p 100.00p 98.00p 100.00p 4080
27/06/2011 100.00p 100.00p 98.00p 100.00p 5112
24/06/2011 100.00p 100.00p 98.00p 100.00p 577
23/06/2011 101.00p 101.00p 98.00p 100.00p 0
22/06/2011 100.00p 100.00p 98.00p 100.00p 3039
21/06/2011 100.00p 100.00p 98.00p 100.00p 6078
20/06/2011 100.00p 100.00p 97.00p 100.00p 0
17/06/2011 100.00p 100.00p 97.00p 100.00p 22239
16/06/2011 100.00p 101.00p 98.00p 101.00p 2127
15/06/2011 100.00p 100.00p 98.00p 100.00p 1519
14/06/2011 98.00p 100.00p 98.00p 100.00p 6744
13/06/2011 97.50p 97.75p 97.50p 97.75p 12875
10/06/2011 97.50p 98.00p 97.05p 97.50p 1127425
09/06/2011 97.50p 97.50p 97.05p 97.50p 8283
08/06/2011 97.25p 97.50p 97.05p 97.50p 10000
07/06/2011 96.50p 97.25p 96.50p 97.25p 26000
06/06/2011 96.50p 96.50p 96.00p 96.50p 1000
03/06/2011 96.50p 96.50p 95.00p 96.50p 14941
02/06/2011 96.50p 96.50p 95.00p 96.50p 10866
01/06/2011 96.50p 96.50p 96.00p 96.50p 0
31/05/2011 96.50p 96.50p 96.00p 96.50p 0
27/05/2011 96.50p 96.50p 96.00p 96.50p 0
26/05/2011 96.50p 96.50p 96.00p 96.50p 0
25/05/2011 96.50p 96.50p 96.00p 96.50p 0
24/05/2011 96.50p 96.50p 96.00p 96.50p 1000
23/05/2011 96.50p 96.50p 96.00p 96.50p 5957
20/05/2011 96.50p 96.50p 96.00p 96.50p 0
19/05/2011 96.50p 96.50p 96.00p 96.50p 1576
18/05/2011 96.50p 96.50p 96.00p 96.50p 9
17/05/2011 96.50p 96.50p 95.00p 96.50p 25041
16/05/2011 96.50p 96.50p 96.00p 96.50p 19585
13/05/2011 96.50p 96.50p 96.00p 96.50p 16519
12/05/2011 96.50p 97.00p 96.00p 96.50p 0
11/05/2011 96.50p 97.00p 96.00p 96.50p 0
10/05/2011 97.00p 97.00p 96.00p 96.50p 3039
09/05/2011 97.00p 97.00p 96.00p 97.00p 3660
06/05/2011 97.00p 97.00p 95.50p 97.00p 0
05/05/2011 96.75p 97.00p 95.50p 97.00p 0
04/05/2011 96.75p 96.75p 95.50p 96.75p 0
03/05/2011 96.75p 96.75p 95.50p 96.75p 0
28/04/2011 96.75p 96.75p 95.50p 96.75p 0
27/04/2011 96.75p 96.75p 95.50p 96.75p 7905
26/04/2011 97.00p 97.00p 95.75p 96.75p 41415
21/04/2011 97.00p 97.00p 96.00p 97.00p 0
20/04/2011 97.00p 97.00p 96.00p 97.00p 0
19/04/2011 97.00p 97.00p 96.00p 97.00p 0
18/04/2011 97.00p 97.00p 96.00p 97.00p 15241
15/04/2011 97.00p 97.00p 95.00p 97.00p 24312
14/04/2011 97.00p 97.00p 94.00p 97.00p 68041
13/04/2011 97.00p 97.50p 96.00p 97.00p 0
12/04/2011 97.00p 97.50p 96.00p 97.00p 0
11/04/2011 97.00p 97.50p 96.00p 97.00p 0
08/04/2011 97.00p 97.50p 96.00p 97.00p 0
07/04/2011 97.50p 97.50p 96.00p 97.00p 36633
06/04/2011 97.50p 97.50p 96.00p 97.50p 12360
05/04/2011 97.50p 97.50p 97.00p 97.50p 0
04/04/2011 97.50p 97.50p 97.00p 97.50p 14535
01/04/2011 97.50p 97.50p 97.00p 97.50p 4141
31/03/2011 97.50p 97.50p 97.00p 97.50p 0
30/03/2011 97.50p 97.50p 97.00p 97.50p 22139
29/03/2011 97.25p 98.00p 97.25p 97.50p 463885
28/03/2011 97.25p 97.25p 97.00p 97.25p 3100
25/03/2011 97.25p 97.30p 97.00p 97.25p 7119
24/03/2011 97.25p 97.50p 95.00p 97.25p 0
23/03/2011 97.25p 97.50p 95.00p 97.25p 0
22/03/2011 97.50p 97.50p 95.00p 97.25p 33943
21/03/2011 98.50p 98.50p 95.00p 97.50p 7322
18/03/2011 98.50p 98.50p 97.00p 98.50p 0
17/03/2011 98.50p 98.50p 97.00p 98.50p 3857
16/03/2011 100.00p 100.00p 95.00p 98.50p 32407
15/03/2011 100.00p 100.00p 98.00p 100.00p 6268
14/03/2011 100.00p 100.00p 98.00p 100.00p 0
11/03/2011 100.00p 100.00p 98.00p 100.00p 2735
10/03/2011 100.00p 100.00p 98.00p 100.00p 3039
09/03/2011 100.00p 100.00p 97.00p 100.00p 0
08/03/2011 100.00p 100.00p 97.00p 100.00p 42554
07/03/2011 98.50p 100.00p 98.00p 100.00p 305352
04/03/2011 98.50p 98.80p 98.50p 98.50p 1122
03/03/2011 98.50p 98.50p 98.00p 98.50p 0
02/03/2011 98.50p 98.50p 98.00p 98.50p 13672
01/03/2011 98.50p 99.00p 98.50p 98.50p 0
28/02/2011 98.50p 99.00p 98.50p 98.50p 6000
25/02/2011 98.50p 98.50p 98.00p 98.50p 6078
24/02/2011 98.50p 98.50p 98.00p 98.50p 5449
23/02/2011 98.50p 98.50p 98.00p 98.50p 0
22/02/2011 98.50p 98.50p 98.00p 98.50p 5513
21/02/2011 98.50p 98.50p 98.00p 98.50p 9312
18/02/2011 98.50p 99.11p 97.50p 98.50p 96326
17/02/2011 99.00p 98.50p 98.00p 98.50p 4905
16/02/2011 99.00p 99.00p 98.00p 99.00p 0
15/02/2011 99.00p 99.00p 98.00p 99.00p 0
14/02/2011 99.00p 99.00p 98.00p 99.00p 6078
11/02/2011 98.50p 99.00p 98.00p 99.00p 1039060
10/02/2011 98.00p 99.00p 98.00p 99.00p 25711
09/02/2011 98.00p 99.00p 98.00p 99.00p 1467
08/02/2011 98.00p 99.00p 96.00p 99.00p 39921
07/02/2011 98.00p 99.00p 98.00p 99.00p 15710
04/02/2011 97.00p 99.00p 97.00p 99.00p 14683
03/02/2011 98.00p 98.00p 96.00p 98.00p 0
02/02/2011 96.00p 98.00p 96.00p 98.00p 8283
01/02/2011 98.00p 98.00p 96.00p 98.00p 9765
31/01/2011 98.00p 98.00p 96.00p 98.00p 15500
28/01/2011 98.00p 98.00p 96.50p 98.00p 0
27/01/2011 98.00p 98.00p 96.50p 98.00p 0
26/01/2011 98.00p 98.00p 96.50p 98.00p 0
25/01/2011 98.00p 98.00p 98.00p 98.00p 0
24/01/2011 98.00p 98.00p 96.50p 98.00p 0
21/01/2011 98.00p 98.00p 96.00p 98.00p 4983
20/01/2011 98.00p 98.00p 95.00p 98.00p 28534
19/01/2011 98.00p 98.00p 96.50p 98.00p 0
18/01/2011 98.00p 99.84p 96.50p 98.00p 550
17/01/2011 96.00p 98.00p 96.00p 98.00p 3039

*Close Price adjusted for both dividends and splits