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!

U.s. Energy Cor (USEG.US) Share Price History

Time period:
to
Date Open High Low Close Volume
20th May 2026 (Wed) 0.8938 0.8946 0.8802 0.899 9,573
19th May 2026 (Tue) 0.927 0.927 0.9109 0.9051 35,038
18th May 2026 (Mon) 0.96 0.9643 0.9216 0.9525 25,527
15th May 2026 (Fri) 0.9146 0.97 0.9146 0.97 42,918
14th May 2026 (Thu) 0.871 0.9337 0.8552 0.9409 24,915
13th May 2026 (Wed) 0.9162 0.9162 0.8566 0.8998 13,456
12th May 2026 (Tue) 0.911 0.928 0.90 0.93 22,421
11th May 2026 (Mon) 0.9231 0.9275 0.9001 0.9264 38,123
8th May 2026 (Fri) 0.9456 0.9456 0.913 0.945 29,422
7th May 2026 (Thu) 0.95 0.9677 0.89 0.9676 104,789
6th May 2026 (Wed) 1.05 1.05 1.005 1.01 108,706
5th May 2026 (Tue) 1.10 1.115 1.075 1.11 68,366
4th May 2026 (Mon) 1.12 1.14 1.08 1.13 130,845
1st May 2026 (Fri) 1.06 1.14 1.03 1.13 173,465
30th Apr 2026 (Thu) 1.055 1.11 1.04 1.09 179,119
29th Apr 2026 (Wed) 1.02 1.115 0.9796 1.10 206,292
28th Apr 2026 (Tue) 1.055 1.145 1.01 1.03 419,168
27th Apr 2026 (Mon) 1.36 1.49 1.05 1.06 14,958,098
24th Apr 2026 (Fri) 0.8708 0.9285 0.8624 0.9271 79,681
23rd Apr 2026 (Thu) 0.8387 0.9136 0.8346 0.9021 46,978
22nd Apr 2026 (Wed) 0.825 0.84 0.8164 0.8345 27,500
21st Apr 2026 (Tue) 0.7577 0.8155 0.7577 0.8211 96,814
20th Apr 2026 (Mon) 0.735 0.7609 0.7222 0.76 105,487
17th Apr 2026 (Fri) 0.7319 0.7319 0.6907 0.712 70,813
16th Apr 2026 (Thu) 0.7447 0.7646 0.7402 0.7666 37,577
15th Apr 2026 (Wed) 0.7111 0.768 0.7111 0.7537 51,980
14th Apr 2026 (Tue) 0.72 0.7311 0.6916 0.7263 63,712
13th Apr 2026 (Mon) 0.72 0.7575 0.7004 0.752 113,360
10th Apr 2026 (Fri) 0.722 0.722 0.6587 0.6883 111,971
9th Apr 2026 (Thu) 0.7645 0.7849 0.72 0.7321 59,741
8th Apr 2026 (Wed) 0.80 0.80 0.71 0.7646 194,312
7th Apr 2026 (Tue) 0.8462 0.89 0.8462 0.8806 71,065
6th Apr 2026 (Mon) 0.841 0.8611 0.8168 0.871 85,629
3rd Apr 2026 (Fri) 0.9882 0.9899 0.8204 0.854 503,706
2nd Apr 2026 (Thu) 0.9882 0.9899 0.8204 0.854 503,706
1st Apr 2026 (Wed) 0.8858 0.8902 0.824 0.8788 117,465
31st Mar 2026 (Tue) 0.9337 0.94 0.8528 0.8841 162,990
30th Mar 2026 (Mon) 1.00 1.01 0.9376 0.9485 155,776
27th Mar 2026 (Fri) 1.05 1.05 1.00 1.03 187,327
26th Mar 2026 (Thu) 1.015 1.06 1.01 1.01 181,085
25th Mar 2026 (Wed) 0.98 1.02 0.965 1.02 78,153
24th Mar 2026 (Tue) 0.966 1.03 0.966 1.00 110,402
23rd Mar 2026 (Mon) 0.9629 0.9817 0.9232 0.9619 144,939
FTSE 100 Latest
Value10,443.47
Change11.13