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
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
30th May 2025 (Fri) 43.04 43.04 42.64 42.68 2,071
29th May 2025 (Thu) 42.83 42.83 42.735 42.735 0
28th May 2025 (Wed) 43.45 43.45 43.00 42.83 39,732
27th May 2025 (Tue) 43.09 43.10 42.96 43.12 9,254
26th May 2025 (Mon) 42.61 42.61 42.61 42.61 0
23rd May 2025 (Fri) 42.61 42.61 42.61 42.61 298
22nd May 2025 (Thu) 43.23 43.23 42.36 42.36 0
21st May 2025 (Wed) 43.71 43.71 43.23 43.23 2,001
20th May 2025 (Tue) 44.02 44.02 44.02 43.935 520
19th May 2025 (Mon) 44.45 44.45 43.97 43.995 797
16th May 2025 (Fri) 44.31 44.33 44.31 44.33 0
15th May 2025 (Thu) 44.17 44.33 44.17 44.31 9,065
14th May 2025 (Wed) 44.48 44.62 44.42 44.615 4,607
13th May 2025 (Tue) 44.14 44.56 44.14 44.86 2,579
12th May 2025 (Mon) 43.99 44.58 43.91 44.075 41,724
9th May 2025 (Fri) 43.145 43.20 43.145 43.20 11
8th May 2025 (Thu) 42.89 43.14 42.89 43.145 14,382
7th May 2025 (Wed) 42.54 42.62 42.29 42.36 3,911
FTSE 100 Latest
Value8,806.53
Change-16.38