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!

Unusual Machine (UMAC.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 12.04 12.15 10.645 10.87 714,013
17th Jul 2025 (Thu) 12.24 13.37 11.55 11.85 782,969
16th Jul 2025 (Wed) 11.375 12.61 10.80 12.30 846,985
15th Jul 2025 (Tue) 11.73 11.73 10.66 11.23 778,531
14th Jul 2025 (Mon) 9.89 11.72 9.38 11.60 1,723,843
11th Jul 2025 (Fri) 9.875 13.10 9.58 12.12 2,748,334
10th Jul 2025 (Thu) 8.14 8.80 7.96 8.69 329,864
9th Jul 2025 (Wed) 8.07 8.38 7.90 8.10 179,332
8th Jul 2025 (Tue) 8.15 8.24 7.71 7.99 255,749
7th Jul 2025 (Mon) 8.58 8.58 7.865 7.95 300,242
4th Jul 2025 (Fri) 8.25 9.04 8.25 8.73 232,220
3rd Jul 2025 (Thu) 8.25 9.04 8.25 8.73 232,220
2nd Jul 2025 (Wed) 7.88 8.20 7.80 8.12 123,254
1st Jul 2025 (Tue) 8.54 8.55 7.825 7.97 317,587
30th Jun 2025 (Mon) 8.025 8.90 8.025 8.57 528,063
27th Jun 2025 (Fri) 8.025 8.09 7.65 7.91 193,897
26th Jun 2025 (Thu) 7.65 8.28 7.60 8.20 256,299
25th Jun 2025 (Wed) 8.23 8.49 7.55 7.59 264,219
24th Jun 2025 (Tue) 8.325 8.325 7.815 8.19 262,707
23rd Jun 2025 (Mon) 7.87 8.44 7.68 8.16 372,597
20th Jun 2025 (Fri) 9.17 9.17 7.94 8.22 541,443
19th Jun 2025 (Thu) 9.52 9.84 8.75 9.01 526,640
18th Jun 2025 (Wed) 9.52 9.84 8.75 9.01 526,640
17th Jun 2025 (Tue) 10.66 10.66 9.11 9.39 551,807
16th Jun 2025 (Mon) 8.95 10.68 8.41 10.26 1,760,731
13th Jun 2025 (Fri) 8.745 9.89 7.70 8.45 1,635,425
12th Jun 2025 (Thu) 8.27 9.09 8.20 8.24 741,257
11th Jun 2025 (Wed) 9.04 9.04 7.745 7.98 629,930
10th Jun 2025 (Tue) 9.57 10.08 8.44 8.95 818,930
9th Jun 2025 (Mon) 8.88 9.46 8.10 9.18 1,397,204
6th Jun 2025 (Fri) 6.80 8.65 6.63 7.42 1,235,903
5th Jun 2025 (Thu) 7.60 7.60 6.23 6.52 408,956
4th Jun 2025 (Wed) 6.645 7.66 6.14 7.33 839,649
3rd Jun 2025 (Tue) 5.67 6.62 5.53 6.58 663,586
2nd Jun 2025 (Mon) 5.47 5.95 5.105 5.52 726,863
30th May 2025 (Fri) 4.91 5.11 4.82 4.96 51,569
29th May 2025 (Thu) 5.08 5.10 4.96 4.97 92,037
28th May 2025 (Wed) 5.11 5.14 5.07 5.11 57,664
27th May 2025 (Tue) 5.135 5.16 4.97 5.12 151,553
26th May 2025 (Mon) 5.07 5.07 5.07 5.07 0
24th May 2025 (Sat) 4.79 5.12 4.79 5.07 151,256
23rd May 2025 (Fri) 4.79 5.12 4.79 5.08 151,256
22nd May 2025 (Thu) 4.81 5.03 4.69 4.97 115,016
21st May 2025 (Wed) 4.905 5.02 4.825 4.88 125,391
20th May 2025 (Tue) 5.35 5.35 4.86 4.96 218,102
19th May 2025 (Mon) 5.44 5.44 5.33 5.38 65,722
FTSE 100 Latest
Value8,992.12
Change19.48