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!

United Maritime (USEA.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 1.70 1.74 1.70 1.70 202
5th Feb 2026 (Thu) 1.70 1.70 1.64 1.65 2,484
4th Feb 2026 (Wed) 1.75 1.75 1.66 1.67 6,759
3rd Feb 2026 (Tue) 1.82 1.82 1.75 1.76 695
2nd Feb 2026 (Mon) 1.76 1.83 1.76 1.80 5,120
30th Jan 2026 (Fri) 1.78 1.85 1.78 1.78 2,661
29th Jan 2026 (Thu) 1.80 1.82 1.76 1.77 1,265
28th Jan 2026 (Wed) 1.84 1.84 1.83 1.85 110
27th Jan 2026 (Tue) 1.84 1.86 1.84 1.85 229
26th Jan 2026 (Mon) 1.84 1.91 1.84 1.85 6,709
23rd Jan 2026 (Fri) 1.84 1.86 1.84 1.84 1,895
22nd Jan 2026 (Thu) 1.84 1.85 1.83 1.85 1,557
21st Jan 2026 (Wed) 1.82 1.82 1.82 1.80 351
20th Jan 2026 (Tue) 1.79 1.79 1.79 1.83 106
19th Jan 2026 (Mon) 1.81 1.84 1.81 1.83 1,640
16th Jan 2026 (Fri) 1.81 1.84 1.81 1.83 1,640
15th Jan 2026 (Thu) 1.825 1.825 1.78 1.77 108
14th Jan 2026 (Wed) 1.765 1.80 1.765 1.79 3,018
13th Jan 2026 (Tue) 1.755 1.79 1.70 1.73 2,819
12th Jan 2026 (Mon) 1.73 1.82 1.71 1.73 672
9th Jan 2026 (Fri) 1.75 1.75 1.705 1.71 313
8th Jan 2026 (Thu) 1.73 1.74 1.73 1.74 2,775
7th Jan 2026 (Wed) 1.70 1.78 1.68 1.77 4,258
6th Jan 2026 (Tue) 1.755 1.80 1.755 1.75 1,505
5th Jan 2026 (Mon) 1.76 1.76 1.71 1.71 8,747
2nd Jan 2026 (Fri) 1.765 1.78 1.765 1.77 369
1st Jan 2026 (Thu) 1.68 1.73 1.68 1.70 1,813
31st Dec 2025 (Wed) 1.68 1.73 1.68 1.70 1,813
30th Dec 2025 (Tue) 1.79 1.79 1.65 1.67 19,335
29th Dec 2025 (Mon) 2.10 2.10 1.83 1.80 7,992
26th Dec 2025 (Fri) 2.15 2.22 2.15 2.17 14,711
25th Dec 2025 (Thu) 2.06 2.10 2.06 2.10 3,343
24th Dec 2025 (Wed) 2.06 2.10 2.06 2.10 3,343
23rd Dec 2025 (Tue) 1.92 2.07 1.92 2.01 40,900
22nd Dec 2025 (Mon) 1.86 1.87 1.84 1.89 3,359
19th Dec 2025 (Fri) 1.88 1.90 1.87 1.89 3,101
18th Dec 2025 (Thu) 1.85 1.85 1.82 1.86 4,402
17th Dec 2025 (Wed) 1.87 1.88 1.85 1.84 21,109
16th Dec 2025 (Tue) 1.89 1.90 1.88 1.90 5,338
15th Dec 2025 (Mon) 1.88 1.88 1.84 1.84 994
12th Dec 2025 (Fri) 1.89 1.90 1.87 1.88 1,810
11th Dec 2025 (Thu) 1.89 1.89 1.89 1.87 101
10th Dec 2025 (Wed) 1.83 1.84 1.83 1.84 4
9th Dec 2025 (Tue) 1.83 1.90 1.83 1.83 2,581
8th Dec 2025 (Mon) 1.89 1.90 1.86 1.90 2,463
FTSE 100 Latest
Value10,369.75
Change60.53