Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Xm Usa Energy (XUEN) Share Price History

Time period:
to
Date Open High Low Close Volume
30th Jul 2025 (Wed) 46.435 46.435 46.275 46.275 1,304
29th Jul 2025 (Tue) 46.315 46.435 46.315 46.435 20,301
28th Jul 2025 (Mon) 45.76 46.315 45.76 46.315 0
25th Jul 2025 (Fri) 45.97 45.97 45.97 45.76 266
24th Jul 2025 (Thu) 45.33 45.84 45.33 45.84 0
23rd Jul 2025 (Wed) 45.25 45.25 45.25 45.33 594
22nd Jul 2025 (Tue) 45.10 45.10 44.865 44.865 0
21st Jul 2025 (Mon) 45.11 45.11 45.09 45.10 6,542
18th Jul 2025 (Fri) 45.83 45.85 45.82 45.615 4,317
17th Jul 2025 (Thu) 45.465 45.485 45.465 45.485 0
16th Jul 2025 (Wed) 45.97 45.97 45.45 45.465 5,437
15th Jul 2025 (Tue) 46.36 46.36 45.975 45.975 0
14th Jul 2025 (Mon) 46.93 46.93 46.36 46.36 0
11th Jul 2025 (Fri) 46.64 46.93 46.64 46.93 0
10th Jul 2025 (Thu) 46.61 46.61 46.61 46.64 1,368
9th Jul 2025 (Wed) 46.62 46.62 46.54 46.54 556
8th Jul 2025 (Tue) 45.50 46.00 45.50 46.205 1,747
7th Jul 2025 (Mon) 45.57 45.79 45.53 45.445 6,461
4th Jul 2025 (Fri) 45.64 45.64 45.64 45.53 9,000
3rd Jul 2025 (Thu) 45.28 45.90 45.28 45.90 0
2nd Jul 2025 (Wed) 45.11 45.49 45.02 45.28 18,194
1st Jul 2025 (Tue) 44.51 44.92 44.42 44.91 5,257
30th Jun 2025 (Mon) 44.69 44.93 44.69 44.98 1,636
27th Jun 2025 (Fri) 44.97 45.08 44.91 44.91 2,684
26th Jun 2025 (Thu) 44.60 44.88 44.60 45.115 28,751
25th Jun 2025 (Wed) 44.53 44.53 44.46 44.65 2,295
24th Jun 2025 (Tue) 45.19 45.19 44.86 45.02 3,000
23rd Jun 2025 (Mon) 46.46 46.46 46.38 46.38 1,726
20th Jun 2025 (Fri) 46.615 46.615 46.39 46.39 510
19th Jun 2025 (Thu) 46.35 46.35 46.35 46.615 471
18th Jun 2025 (Wed) 46.29 46.29 46.29 46.10 896
17th Jun 2025 (Tue) 45.97 46.39 45.97 46.39 6,218
16th Jun 2025 (Mon) 46.44 46.44 45.82 45.66 4,042
13th Jun 2025 (Fri) 46.41 46.68 45.83 45.835 3,803
12th Jun 2025 (Thu) 44.82 44.82 44.82 45.10 753
11th Jun 2025 (Wed) 44.58 44.58 44.455 44.455 0
10th Jun 2025 (Tue) 43.72 43.75 43.72 44.58 1,711
9th Jun 2025 (Mon) 43.525 43.685 43.525 43.685 0
6th Jun 2025 (Fri) 42.995 43.525 42.995 43.525 0
5th Jun 2025 (Thu) 43.195 43.195 42.995 42.995 0
4th Jun 2025 (Wed) 43.75 43.86 43.75 43.195 3,263
3rd Jun 2025 (Tue) 43.07 43.38 43.07 43.82 792
2nd Jun 2025 (Mon) 43.08 43.08 43.08 43.02 586
FTSE 100 Latest
Value9,132.81
Change-4.13