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
14/08/2023 108.50p 112.00p 108.50p 108.50p 263
11/08/2023 108.50p 108.50p 108.50p 108.50p 0
10/08/2023 108.50p 108.50p 105.00p 108.50p 1519
09/08/2023 108.50p 108.50p 108.50p 108.50p 0
08/08/2023 108.50p 112.00p 106.00p 108.50p 5054
07/08/2023 108.50p 112.00p 106.00p 108.50p 19570
04/08/2023 108.50p 108.50p 107.50p 108.50p 0
03/08/2023 108.50p 108.50p 108.50p 108.50p 0
02/08/2023 108.50p 108.50p 108.50p 108.50p 0
01/08/2023 108.50p 108.50p 108.50p 108.50p 0
31/07/2023 108.50p 108.50p 108.50p 108.50p 0
28/07/2023 108.50p 108.50p 108.50p 108.50p 0
27/07/2023 108.50p 108.50p 108.50p 108.50p 0
26/07/2023 108.50p 108.50p 108.50p 108.50p 0
25/07/2023 108.50p 108.50p 108.50p 108.50p 0
24/07/2023 108.50p 108.50p 108.50p 108.50p 0
21/07/2023 108.50p 108.50p 108.50p 108.50p 0
20/07/2023 108.50p 108.50p 108.50p 108.50p 0
19/07/2023 108.50p 111.60p 105.00p 108.50p 19366
18/07/2023 108.50p 109.00p 108.50p 108.50p 133155
17/07/2023 108.50p 108.50p 108.50p 108.50p 0
14/07/2023 108.50p 108.50p 108.50p 108.50p 0
13/07/2023 108.50p 111.50p 108.50p 108.50p 0
12/07/2023 111.50p 111.50p 107.00p 111.50p 2130
11/07/2023 111.50p 111.50p 108.00p 111.50p 4395
10/07/2023 111.50p 111.50p 111.50p 111.50p 0
07/07/2023 107.50p 110.50p 107.50p 110.50p 0
06/07/2023 107.50p 107.50p 107.50p 107.50p 0
05/07/2023 108.50p 110.60p 105.00p 107.50p 9365
04/07/2023 108.50p 108.50p 108.50p 108.50p 0
03/07/2023 108.50p 112.00p 108.50p 108.50p 4433
30/06/2023 108.50p 108.50p 108.50p 108.50p 0
29/06/2023 108.50p 108.50p 105.00p 108.50p 475
28/06/2023 108.50p 108.50p 105.00p 108.50p 1835
27/06/2023 108.50p 108.50p 108.50p 108.50p 0
26/06/2023 108.50p 108.50p 108.50p 108.50p 0
23/06/2023 108.50p 108.50p 108.50p 108.50p 0
22/06/2023 108.50p 112.00p 108.50p 108.50p 886
21/06/2023 108.50p 108.50p 108.50p 108.50p 0
20/06/2023 108.50p 109.00p 108.50p 108.50p 4500
19/06/2023 108.50p 108.50p 108.50p 108.50p 0
16/06/2023 108.50p 112.00p 108.50p 108.50p 2197
15/06/2023 108.50p 112.00p 105.50p 108.50p 10394
14/06/2023 108.50p 108.50p 108.50p 108.50p 0
13/06/2023 108.50p 108.50p 108.50p 108.50p 0
12/06/2023 108.50p 111.00p 108.50p 108.50p 2850
09/06/2023 108.50p 109.00p 108.50p 108.50p 256872
08/06/2023 108.50p 110.00p 108.50p 108.50p 0
07/06/2023 108.50p 110.00p 108.50p 110.00p 75
06/06/2023 108.50p 108.50p 108.50p 108.50p 0
05/06/2023 108.50p 108.50p 108.50p 108.50p 0
02/06/2023 108.50p 108.50p 108.50p 108.50p 0
01/06/2023 108.50p 108.50p 108.50p 108.50p 0
31/05/2023 105.50p 109.00p 105.50p 108.50p 2000
30/05/2023 105.50p 105.50p 105.50p 105.50p 0
26/05/2023 105.50p 105.50p 102.00p 105.50p 1190
25/05/2023 105.50p 105.50p 105.50p 105.50p 0
24/05/2023 105.50p 105.50p 105.50p 105.50p 0
23/05/2023 105.50p 105.50p 105.50p 105.50p 0
22/05/2023 105.50p 105.50p 105.50p 105.50p 0
19/05/2023 105.50p 105.50p 105.50p 105.50p 0
18/05/2023 105.50p 105.50p 105.50p 105.50p 0
17/05/2023 105.50p 105.50p 105.50p 105.50p 0
16/05/2023 105.50p 105.50p 105.50p 105.50p 0
15/05/2023 105.50p 105.50p 105.50p 105.50p 0
12/05/2023 105.50p 105.50p 105.50p 105.50p 0
11/05/2023 105.50p 108.50p 105.50p 105.50p 2000
10/05/2023 104.50p 105.50p 104.50p 105.50p 0
09/05/2023 104.50p 104.50p 104.50p 104.50p 0
05/05/2023 103.50p 108.00p 101.00p 104.50p 5697
04/05/2023 103.50p 103.50p 103.50p 103.50p 0
03/05/2023 103.50p 103.50p 100.00p 103.50p 2754
02/05/2023 102.50p 106.00p 100.00p 103.50p 2218
28/04/2023 102.50p 102.50p 102.50p 102.50p 0
27/04/2023 102.50p 102.50p 102.50p 102.50p 0
26/04/2023 102.50p 102.50p 102.50p 102.50p 0
25/04/2023 102.50p 102.50p 102.50p 102.50p 0
24/04/2023 102.50p 102.50p 102.50p 102.50p 0
21/04/2023 102.50p 102.50p 102.50p 102.50p 0
20/04/2023 102.50p 102.50p 99.00p 102.50p 1185
19/04/2023 102.50p 102.50p 102.50p 102.50p 0
18/04/2023 102.50p 106.00p 102.50p 102.50p 674
17/04/2023 102.50p 106.00p 102.50p 102.50p 9000
14/04/2023 102.50p 106.00p 102.50p 102.50p 936
13/04/2023 102.50p 102.50p 102.50p 102.50p 0
12/04/2023 102.50p 102.50p 99.00p 102.50p 1191
11/04/2023 102.50p 102.50p 102.50p 102.50p 0
06/04/2023 102.50p 102.50p 98.00p 102.50p 23856
05/04/2023 102.50p 106.00p 102.50p 102.50p 1830
04/04/2023 102.50p 106.00p 99.00p 102.50p 14551
03/04/2023 103.50p 103.50p 98.00p 102.50p 1469
31/03/2023 103.50p 103.50p 100.00p 103.50p 3238
30/03/2023 103.50p 103.50p 103.50p 103.50p 0
29/03/2023 103.50p 103.50p 100.00p 103.50p 396
28/03/2023 104.50p 104.50p 100.00p 103.50p 8395
27/03/2023 104.50p 104.50p 100.00p 104.50p 10844
24/03/2023 104.50p 104.50p 104.50p 104.50p 0
23/03/2023 105.50p 108.00p 101.00p 104.50p 11102
22/03/2023 111.50p 111.50p 102.00p 105.50p 7466
21/03/2023 114.50p 114.50p 111.50p 111.50p 0
20/03/2023 114.50p 114.50p 114.50p 114.50p 0
17/03/2023 114.50p 116.00p 114.50p 114.50p 21186
16/03/2023 114.50p 114.50p 114.50p 114.50p 0
15/03/2023 114.50p 114.50p 114.50p 114.50p 0
14/03/2023 114.50p 114.50p 114.50p 114.50p 0
13/03/2023 114.50p 114.50p 111.00p 114.50p 398
10/03/2023 114.50p 118.00p 114.00p 114.50p 548566
09/03/2023 114.50p 114.50p 114.50p 114.50p 0
08/03/2023 114.50p 114.50p 114.50p 114.50p 0
07/03/2023 114.50p 118.00p 111.00p 114.50p 4589
06/03/2023 111.50p 114.50p 111.00p 114.50p 1000
03/03/2023 111.50p 111.50p 111.50p 111.50p 0
02/03/2023 111.50p 111.50p 111.50p 111.50p 0
01/03/2023 112.50p 112.50p 107.00p 111.50p 5000
28/02/2023 112.50p 112.50p 112.50p 112.50p 0
27/02/2023 112.50p 116.00p 109.00p 112.50p 13839
24/02/2023 112.50p 112.50p 112.50p 112.50p 0
23/02/2023 112.50p 112.50p 112.50p 112.50p 0
22/02/2023 112.50p 112.50p 109.00p 112.50p 280
21/02/2023 112.50p 112.50p 112.50p 112.50p 0
20/02/2023 112.50p 112.50p 112.50p 112.50p 0
17/02/2023 113.50p 113.50p 109.00p 112.50p 10001
16/02/2023 113.50p 117.00p 109.00p 113.50p 12418
15/02/2023 113.50p 117.00p 113.50p 113.50p 8500
14/02/2023 113.50p 117.00p 110.00p 113.50p 2031
13/02/2023 113.50p 117.00p 113.00p 113.50p 790171
10/02/2023 113.50p 113.50p 113.50p 113.50p 0
09/02/2023 113.50p 117.00p 110.00p 113.50p 24992
08/02/2023 113.50p 113.50p 113.50p 113.50p 0
07/02/2023 113.50p 117.00p 110.00p 113.50p 12915
06/02/2023 113.50p 113.50p 110.00p 113.50p -10000
03/02/2023 113.50p 113.50p 113.50p 113.50p 0
02/02/2023 113.50p 117.00p 113.50p 113.50p 1500
01/02/2023 113.50p 113.50p 113.50p 113.50p 0
31/01/2023 114.50p 114.50p 108.00p 113.50p 6722
30/01/2023 114.50p 114.50p 114.50p 114.50p 0
27/01/2023 114.50p 114.50p 114.50p 114.50p 0
26/01/2023 114.50p 114.50p 114.50p 114.50p 0
25/01/2023 114.50p 114.50p 114.50p 114.50p 0
24/01/2023 114.50p 114.50p 114.50p 114.50p 0
23/01/2023 114.50p 114.50p 114.50p 114.50p 0
20/01/2023 114.50p 114.50p 114.50p 114.50p 0
19/01/2023 114.50p 114.50p 114.50p 114.50p 0
18/01/2023 114.50p 114.50p 114.50p 114.50p 0
17/01/2023 114.50p 114.50p 114.50p 114.50p 0
16/01/2023 114.50p 114.50p 114.50p 114.50p 0
13/01/2023 114.50p 114.50p 114.00p 114.50p 1853788
12/01/2023 114.50p 118.00p 111.00p 114.50p 2693
11/01/2023 114.50p 114.50p 114.50p 114.50p 0
10/01/2023 114.50p 114.50p 114.50p 114.50p 0
09/01/2023 114.50p 116.00p 111.00p 114.50p 6258
06/01/2023 113.50p 114.50p 110.00p 114.50p 1686
05/01/2023 113.50p 117.00p 113.50p 113.50p 4273
04/01/2023 116.50p 120.00p 116.50p 116.50p 1246
03/01/2023 116.50p 120.00p 116.50p 116.50p 8287
30/12/2022 116.50p 120.00p 116.50p 116.50p 1730
29/12/2022 116.50p 116.50p 109.00p 116.50p 1520
28/12/2022 116.50p 116.50p 109.00p 116.50p 14412
23/12/2022 116.50p 116.50p 116.50p 116.50p 0
22/12/2022 116.50p 116.50p 116.50p 116.50p 0
21/12/2022 116.50p 116.50p 116.50p 116.50p 0
20/12/2022 116.50p 116.50p 116.50p 116.50p 0
19/12/2022 116.50p 116.50p 116.50p 116.50p 0
16/12/2022 116.50p 116.50p 116.50p 116.50p 0
15/12/2022 116.50p 116.50p 116.50p 116.50p 0
14/12/2022 116.50p 116.50p 116.50p 116.50p 0
13/12/2022 116.50p 120.00p 116.50p 116.50p 2000
12/12/2022 116.50p 120.00p 108.00p 116.50p 6621
09/12/2022 116.50p 120.00p 116.50p 116.50p 820
08/12/2022 116.50p 116.50p 116.50p 116.50p 0
07/12/2022 116.50p 116.50p 116.50p 116.50p 0
06/12/2022 116.50p 116.50p 116.50p 116.50p 0
05/12/2022 116.50p 116.50p 116.50p 116.50p 0
02/12/2022 116.50p 116.50p 113.00p 116.50p 3002
01/12/2022 116.50p 116.50p 116.50p 116.50p 0
30/11/2022 116.50p 116.50p 116.50p 116.50p 0
29/11/2022 116.50p 116.50p 116.50p 116.50p 0
28/11/2022 116.50p 116.50p 116.50p 116.50p 0
25/11/2022 116.50p 116.50p 116.50p 116.50p 0
24/11/2022 116.50p 120.00p 116.50p 116.50p 4303
23/11/2022 116.50p 116.50p 116.50p 116.50p 0
22/11/2022 116.50p 116.50p 116.50p 116.50p 0
21/11/2022 116.50p 116.50p 116.50p 116.50p 0
18/11/2022 116.50p 116.50p 116.50p 116.50p 0
17/11/2022 116.50p 116.50p 116.50p 116.50p 0
16/11/2022 116.50p 119.00p 116.50p 116.50p 7350
15/11/2022 116.50p 116.50p 116.50p 116.50p 0
14/11/2022 116.50p 116.50p 116.50p 116.50p 0
11/11/2022 116.50p 120.00p 112.00p 116.50p 20340
10/11/2022 116.50p 116.50p 116.50p 116.50p 0
09/11/2022 116.50p 116.50p 116.50p 116.50p 0
08/11/2022 116.50p 116.50p 113.00p 116.50p 2671
07/11/2022 116.50p 120.00p 112.00p 116.50p 15170
04/11/2022 116.50p 116.50p 116.50p 116.50p 0
03/11/2022 116.50p 116.50p 116.50p 116.50p 0
02/11/2022 116.50p 116.50p 116.50p 116.50p 0
01/11/2022 116.50p 116.50p 116.50p 116.50p 0
31/10/2022 116.50p 120.00p 116.50p 116.50p 3000
28/10/2022 116.50p 116.50p 116.50p 116.50p 0
27/10/2022 116.50p 116.50p 116.50p 116.50p 0

*Close Price adjusted for both dividends and splits