Close
Company Search
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
10th Jul 2026 (Fri) 2.65 2.67 2.65 2.67 20
9th Jul 2026 (Thu) 2.65 2.66 2.65 2.66 336
8th Jul 2026 (Wed) 2.64 2.64 2.63 2.63 121
7th Jul 2026 (Tue) 2.64 2.64 2.60 2.65 2,842
6th Jul 2026 (Mon) 2.72 2.80 2.72 2.68 1,125
3rd Jul 2026 (Fri) 2.59 2.66 2.59 2.66 0
2nd Jul 2026 (Thu) 2.59 2.67 2.59 2.66 338
1st Jul 2026 (Wed) 2.61 2.67 2.61 2.63 2,601
30th Jun 2026 (Tue) 2.59 2.67 2.57 2.63 3,098
29th Jun 2026 (Mon) 2.555 2.64 2.555 2.63 7,652
26th Jun 2026 (Fri) 2.665 2.73 2.66 2.67 11,217
25th Jun 2026 (Thu) 2.66 2.665 2.635 2.65 820
24th Jun 2026 (Wed) 2.66 2.67 2.65 2.66 455
23rd Jun 2026 (Tue) 2.66 2.67 2.66 2.66 34
22nd Jun 2026 (Mon) 2.68 2.68 2.61 2.67 2,724
19th Jun 2026 (Fri) 2.64 2.70 2.64 2.66 413
18th Jun 2026 (Thu) 2.64 2.70 2.64 2.66 413
17th Jun 2026 (Wed) 2.67 2.67 2.63 2.65 2
16th Jun 2026 (Tue) 2.70 2.70 2.66 2.68 791
15th Jun 2026 (Mon) 2.74 2.74 2.65 2.70 4,925
12th Jun 2026 (Fri) 2.65 2.65 2.625 2.63 98
11th Jun 2026 (Thu) 2.56 2.60 2.55 2.61 17
10th Jun 2026 (Wed) 2.60 2.60 2.57 2.59 293
9th Jun 2026 (Tue) 2.55 2.59 2.53 2.59 617
8th Jun 2026 (Mon) 2.45 2.51 2.45 2.49 1,141
5th Jun 2026 (Fri) 2.52 2.52 2.475 2.47 628
4th Jun 2026 (Thu) 2.57 2.58 2.56 2.55 4,768
3rd Jun 2026 (Wed) 2.52 2.61 2.52 2.60 1,838
2nd Jun 2026 (Tue) 2.48 2.59 2.45 2.59 1,142
1st Jun 2026 (Mon) 2.57 2.57 2.50 2.49 28,267
29th May 2026 (Fri) 2.60 2.60 2.56 2.59 1,038
28th May 2026 (Thu) 2.62 2.63 2.54 2.60 8,713
27th May 2026 (Wed) 2.55 2.60 2.53 2.59 12,233
26th May 2026 (Tue) 2.40 2.47 2.40 2.47 4,964
25th May 2026 (Mon) 2.41 2.41 2.34 2.36 408
22nd May 2026 (Fri) 2.41 2.41 2.34 2.36 408
21st May 2026 (Thu) 2.35 2.38 2.31 2.36 6,540
20th May 2026 (Wed) 2.28 2.37 2.28 2.38 1,857
19th May 2026 (Tue) 2.28 2.28 2.28 2.30 3
18th May 2026 (Mon) 2.31 2.32 2.26 2.27 401
15th May 2026 (Fri) 2.29 2.29 2.29 2.29 233
14th May 2026 (Thu) 2.29 2.29 2.29 2.30 262
13th May 2026 (Wed) 2.30 2.305 2.28 2.28 2,043
12th May 2026 (Tue) 2.25 2.27 2.25 2.30 320
11th May 2026 (Mon) 2.33 2.33 2.27 2.27 1,302
FTSE 100 Latest
Value10,497.29
Change24.84