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
20/08/2018 143.00p 143.00p 143.00p 143.00p 0
17/08/2018 143.00p 143.00p 143.00p 143.00p 0
16/08/2018 143.00p 143.00p 143.00p 143.00p 0
15/08/2018 143.00p 143.80p 142.00p 143.00p 2157
14/08/2018 143.00p 143.80p 143.00p 143.00p 1079
13/08/2018 141.00p 143.00p 141.00p 143.00p 3300
10/08/2018 141.00p 141.80p 140.00p 141.00p 7860
09/08/2018 141.00p 141.80p 140.00p 141.00p 6326
08/08/2018 141.00p 141.00p 141.00p 141.00p 0
07/08/2018 141.00p 141.00p 141.00p 141.00p 0
06/08/2018 141.00p 141.00p 141.00p 141.00p 0
03/08/2018 141.00p 141.00p 141.00p 141.00p 13874
02/08/2018 141.00p 141.00p 140.00p 141.00p 4218
01/08/2018 141.00p 141.00p 141.00p 141.00p 0
31/07/2018 141.00p 141.00p 140.00p 141.00p 1807
30/07/2018 141.00p 141.00p 141.00p 141.00p 0
27/07/2018 141.00p 141.80p 141.00p 141.00p 63
26/07/2018 141.00p 141.00p 141.00p 141.00p 0
25/07/2018 141.00p 141.00p 141.00p 141.00p 0
24/07/2018 141.00p 141.00p 141.00p 141.00p 0
23/07/2018 142.00p 142.00p 140.00p 141.00p 12273
20/07/2018 142.00p 142.00p 142.00p 142.00p 22344
19/07/2018 142.00p 142.00p 141.00p 142.00p 2946
18/07/2018 145.00p 145.00p 145.00p 145.00p 6136
17/07/2018 145.00p 145.00p 144.00p 145.00p 1519
16/07/2018 145.00p 145.00p 145.00p 145.00p 0
13/07/2018 145.00p 145.00p 145.00p 145.00p 0
12/07/2018 145.00p 145.00p 145.00p 145.00p 0
11/07/2018 145.00p 145.80p 145.00p 145.00p 170
10/07/2018 145.00p 145.00p 145.00p 145.00p 0
09/07/2018 145.00p 145.00p 145.00p 145.00p 0
06/07/2018 145.00p 145.00p 145.00p 145.00p 6626
05/07/2018 145.00p 145.00p 145.00p 145.00p 6078
04/07/2018 145.00p 145.00p 145.00p 145.00p 0
03/07/2018 145.00p 145.00p 145.00p 145.00p 14000
02/07/2018 145.00p 145.00p 145.00p 145.00p 0
29/06/2018 145.00p 145.00p 145.00p 145.00p 0
28/06/2018 146.00p 146.00p 145.00p 145.00p 0
27/06/2018 146.00p 146.00p 146.00p 146.00p 0
26/06/2018 146.00p 146.00p 146.00p 146.00p 0
25/06/2018 145.00p 146.00p 145.00p 146.00p 5092
22/06/2018 145.00p 145.00p 144.00p 145.00p 826
21/06/2018 145.00p 145.00p 145.00p 145.00p 5438
20/06/2018 145.00p 146.00p 144.00p 145.00p 3886
19/06/2018 145.00p 145.00p 144.00p 145.00p 1190
18/06/2018 145.00p 145.00p 144.00p 145.00p 3509
15/06/2018 145.00p 145.00p 145.00p 145.00p 0
14/06/2018 145.00p 145.00p 145.00p 145.00p 0
13/06/2018 145.00p 145.00p 144.00p 145.00p 4039
12/06/2018 145.00p 145.00p 145.00p 145.00p 0
11/06/2018 145.00p 145.00p 145.00p 145.00p 0
08/06/2018 145.00p 145.00p 144.00p 145.00p 300
07/06/2018 145.00p 146.00p 145.00p 145.00p 0
06/06/2018 145.00p 145.00p 144.00p 145.00p 64
05/06/2018 145.00p 145.00p 144.00p 145.00p 4562
04/06/2018 145.00p 146.00p 145.00p 145.00p 1356
01/06/2018 145.00p 145.00p 144.00p 145.00p 3875
31/05/2018 145.00p 145.00p 145.00p 145.00p 0
30/05/2018 145.00p 145.00p 144.00p 145.00p 1382
29/05/2018 145.00p 146.00p 145.00p 145.00p 64
25/05/2018 145.00p 145.00p 145.00p 145.00p 0
24/05/2018 144.00p 145.00p 143.00p 145.00p 9446
23/05/2018 143.00p 144.00p 142.00p 144.00p 6196
22/05/2018 143.00p 143.00p 143.00p 143.00p 0
21/05/2018 143.00p 143.00p 142.00p 143.00p 416
18/05/2018 143.00p 143.00p 143.00p 143.00p 12156
17/05/2018 143.00p 143.00p 143.00p 143.00p 0
16/05/2018 143.00p 143.00p 143.00p 143.00p 12429
15/05/2018 143.00p 143.00p 143.00p 143.00p 8900
14/05/2018 143.00p 143.00p 143.00p 143.00p 15267
11/05/2018 143.00p 143.00p 142.00p 143.00p 2062
10/05/2018 143.00p 143.00p 142.00p 143.00p 2150
09/05/2018 143.00p 143.70p 143.00p 143.00p 3000
08/05/2018 143.00p 143.00p 142.00p 143.00p 0
04/05/2018 143.00p 143.00p 142.00p 143.00p 5970
03/05/2018 143.00p 143.00p 143.00p 143.00p 0
02/05/2018 141.00p 143.00p 141.00p 143.00p 3817
01/05/2018 141.00p 141.00p 140.00p 141.00p 540
30/04/2018 141.00p 141.00p 140.00p 141.00p 2405
27/04/2018 140.00p 141.00p 140.00p 141.00p 0
26/04/2018 140.00p 140.00p 139.00p 140.00p 1758
25/04/2018 140.00p 140.00p 139.00p 140.00p 4124
24/04/2018 140.00p 140.00p 140.00p 140.00p 0
23/04/2018 139.00p 140.00p 139.00p 140.00p 0
20/04/2018 139.00p 139.00p 138.00p 139.00p 6158
19/04/2018 139.00p 139.00p 138.00p 139.00p 3614
18/04/2018 139.00p 139.00p 138.00p 139.00p 2007
17/04/2018 139.00p 139.00p 139.00p 139.00p 5438
16/04/2018 139.00p 139.00p 138.00p 139.00p 3517
13/04/2018 139.00p 139.00p 138.00p 139.00p 6054
12/04/2018 139.00p 139.00p 139.00p 139.00p 0
11/04/2018 138.00p 139.00p 137.00p 139.00p 2700
10/04/2018 137.00p 138.00p 137.00p 138.00p 16760
09/04/2018 137.00p 137.00p 136.50p 137.00p 0
06/04/2018 137.00p 137.00p 136.00p 137.00p 4682
05/04/2018 135.00p 137.00p 135.00p 137.00p 10000
04/04/2018 134.00p 135.00p 134.00p 135.00p 1195
03/04/2018 133.00p 134.00p 133.00p 134.00p 215
29/03/2018 134.00p 134.00p 133.00p 133.00p 13252
28/03/2018 137.00p 137.00p 134.00p 134.00p 4968
27/03/2018 137.00p 137.00p 136.00p 137.00p 1783
26/03/2018 139.00p 139.00p 136.00p 137.00p 4107
23/03/2018 140.00p 140.00p 139.00p 139.00p 0
22/03/2018 140.00p 140.00p 139.00p 140.00p 4000
21/03/2018 140.00p 140.00p 140.00p 140.00p 0
20/03/2018 140.00p 140.00p 140.00p 140.00p 0
19/03/2018 140.00p 140.00p 139.00p 140.00p 4232
16/03/2018 140.00p 140.00p 140.00p 140.00p 0
15/03/2018 140.00p 140.00p 139.00p 140.00p 1950
14/03/2018 140.00p 140.00p 140.00p 140.00p 0
13/03/2018 140.00p 140.00p 139.00p 140.00p 3875
12/03/2018 140.00p 140.00p 139.00p 140.00p 1102
09/03/2018 140.00p 140.89p 140.00p 140.00p 600
08/03/2018 140.00p 140.00p 140.00p 140.00p 6470
07/03/2018 140.00p 140.00p 140.00p 140.00p 5954
06/03/2018 140.00p 140.00p 139.00p 140.00p 1917
05/03/2018 139.00p 140.00p 139.00p 140.00p 4663
02/03/2018 139.00p 139.00p 138.00p 139.00p 788
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

*Close Price adjusted for both dividends and splits