USG.L Share History

USG.L Share Price history. The following table shows end-of-day data USG historical share prices for USG.L, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

USG.L
Share Price USG.L
Charts USG.L
Trades USG.L
History Compare
USG.L USG.L
Share News USG.L
RNS USG.L
Accounts

Date	Open	High	Low	Close	Volume
2020-02-17	27.50	27.50	27.50	27.50	65
2020-02-14	27.50	27.50	27.50	27.50	1,538
2020-02-13	27.50	27.50	27.50	27.50	7,500
2020-02-12	27.50	27.50	27.50	27.50	0
2020-02-11	28.50	28.50	27.00	27.50	35,141
2020-02-10	28.50	28.50	27.00	28.50	0
2020-02-07	28.50	28.50	27.00	28.50	350,000
2020-02-06	28.50	28.50	27.00	28.50	7,467
2020-02-05	28.50	28.50	27.00	28.50	25,980
2020-02-04	28.50	28.50	27.00	28.50	486
2020-02-03	28.50	28.50	27.00	28.50	20,000
2020-01-31	26.00	28.50	25.00	26.00	105,684
2020-01-30	26.00	26.00	26.00	26.00	0
2020-01-29	26.00	26.00	26.00	26.00	5,005
2020-01-28	26.00	26.00	25.00	26.00	0
2020-01-27	25.50	26.00	25.50	26.00	0
2020-01-24	26.00	26.00	25.50	25.50	0
2020-01-23	26.00	26.00	25.00	26.00	0
2020-01-22	26.00	26.00	26.00	26.00	0
2020-01-21	26.00	26.00	26.00	26.00	0
2020-01-20	26.00	26.00	25.00	26.00	0
2020-01-17	26.00	26.00	26.00	26.00	0
2020-01-16	26.00	26.00	26.00	26.00	50
2020-01-15	26.00	26.00	26.00	26.00	25,500
2020-01-14	26.00	26.00	26.00	26.00	0
2020-01-13	26.00	26.00	25.00	26.00	0
2020-01-10	26.00	26.00	26.00	26.00	0
2020-01-09	26.00	26.00	26.00	26.00	0
2020-01-08	26.00	26.00	26.00	26.00	0
2020-01-07	26.00	26.00	25.00	26.00	0
2020-01-06	26.00	26.00	26.00	26.00	619
2020-01-03	26.00	26.00	25.00	26.00	0
2020-01-02	26.00	26.00	26.00	26.00	2,294
2020-01-01	26.00	26.00	26.00	26.00	0
2019-12-31	26.00	26.00	26.00	26.00	0
2019-12-30	26.00	26.00	26.00	26.00	0
2019-12-27	26.00	26.00	25.00	26.00	3,020
2019-12-25	26.00	26.00	26.00	26.00	0
2019-12-24	26.00	26.00	25.00	26.00	0
2019-12-23	26.00	26.00	25.00	26.00	0
2019-12-20	26.00	26.00	25.00	26.00	0
2019-12-19	26.00	26.00	25.00	26.00	0
2019-12-18	26.00	26.00	25.00	26.00	0
2019-12-17	26.00	26.00	26.00	26.00	10,000
2019-12-16	26.00	26.00	26.00	26.00	2,000
2019-12-13	26.00	26.00	25.00	26.00	0
2019-12-12	26.00	26.00	25.00	26.00	0
2019-12-11	26.00	26.00	26.00	26.00	11,000
2019-12-10	26.00	26.00	26.00	26.00	7,500
2019-12-09	26.00	26.00	25.00	26.00	0
2019-12-06	26.00	26.00	26.00	26.00	0
2019-12-05	26.00	26.00	26.00	26.00	0
2019-12-04	26.00	26.00	26.00	26.00	0
2019-12-03	26.00	26.00	25.00	26.00	0
2019-12-02	26.00	26.00	26.00	26.00	0
2019-11-29	26.00	26.00	26.00	26.00	0
2019-11-28	27.50	27.50	26.00	26.00	39,042
2019-11-27	27.00	27.50	26.00	27.50	106,000
2019-11-26	26.50	27.00	26.50	27.00	6,000
2019-11-25	24.50	26.50	24.50	26.50	8,291
2019-11-22	23.50	24.50	23.50	24.50	13,000
2019-11-21	23.50	23.50	23.50	23.50	10,000
2019-11-20	23.00	23.50	22.00	23.50	0
2019-11-19	23.00	23.00	22.00	23.00	0
2019-11-18	23.00	23.00	22.00	23.00	0
2019-11-15	23.00	23.00	23.00	23.00	0
2019-11-14	23.00	23.00	23.00	23.00	0
2019-11-13	23.00	23.00	23.00	23.00	3,000
2019-11-12	23.00	23.00	23.00	23.00	50
2019-11-11	23.00	23.00	23.00	23.00	0
2019-11-08	23.00	23.00	22.00	23.00	0
2019-11-07	23.00	23.00	23.00	23.00	0
2019-11-06	23.00	23.00	23.00	23.00	0
2019-11-05	23.00	23.00	22.00	23.00	10
2019-11-04	23.00	23.00	23.00	23.00	40,000
2019-11-01	23.00	23.00	22.00	23.00	0
2019-10-31	23.00	23.00	23.00	23.00	100
2019-10-30	23.00	23.00	23.00	23.00	0
2019-10-29	23.00	23.00	23.00	23.00	0
2019-10-28	23.00	23.00	23.00	23.00	0
2019-10-25	23.00	23.00	22.00	23.00	50,000
2019-10-24	23.00	23.00	23.00	23.00	0
2019-10-23	23.00	23.00	23.00	23.00	0
2019-10-22	23.00	23.00	23.00	23.00	0
2019-10-21	23.00	23.00	23.00	23.00	0
2019-10-18	23.00	23.00	23.00	23.00	0
2019-10-17	23.00	23.00	22.00	23.00	0
2019-10-16	23.00	23.00	23.00	23.00	0
2019-10-15	24.00	24.00	23.00	23.00	10,000
2019-10-14	24.00	24.00	24.00	24.00	349
2019-10-11	24.00	24.00	23.00	24.00	0
2019-10-10	24.00	24.00	24.00	24.00	0
2019-10-09	24.00	24.00	23.00	24.00	0
2019-10-08	24.00	24.00	24.00	24.00	0
2019-10-07	24.00	24.00	23.00	24.00	547
2019-10-04	24.00	24.00	24.00	24.00	0
2019-10-03	24.00	24.00	24.00	24.00	0
2019-10-02	24.00	24.00	24.00	24.00	0
2019-10-01	24.00	24.00	24.00	24.00	624
2019-09-30	24.00	24.00	23.00	24.00	4,042
2019-09-27	24.00	24.00	23.00	24.00	10,000
2019-09-26	24.00	24.00	23.00	24.00	35,843
2019-09-25	24.50	24.50	24.50	24.50	0
2019-09-24	24.50	24.50	23.00	24.50	0
2019-09-23	27.70	27.70	24.00	24.50	69,008
2019-09-20	27.70	27.70	27.70	27.70	126
2019-09-19	28.20	28.20	27.70	27.70	4,086
2019-09-18	29.00	29.00	28.20	28.20	10,000
2019-09-17	29.00	29.00	29.00	29.00	100
2019-09-16	29.00	29.00	28.00	29.00	13,500
2019-09-13	29.00	29.00	28.00	29.00	0
2019-09-12	29.00	29.00	29.00	29.00	12,000
2019-09-11	29.00	29.00	29.00	29.00	25,000
2019-09-10	29.00	29.00	29.00	29.00	0
2019-09-09	29.00	29.00	29.00	29.00	0
2019-09-06	26.50	29.00	26.50	29.00	179,295
2019-09-05	25.50	26.50	25.50	26.50	3,000
2019-09-04	25.50	25.50	25.00	25.50	3,000
2019-09-03	25.50	25.50	25.50	25.50	0
2019-09-02	24.50	25.50	24.00	25.50	36,200
2019-08-30	24.50	24.50	24.00	24.50	1,696
2019-08-29	25.00	25.00	24.30	24.00	84,999
2019-08-28	24.00	24.00	23.00	24.00	140,000
2019-08-27	24.00	24.00	23.00	24.00	0
2019-08-23	23.80	23.80	22.60	23.80	20,000
2019-08-22	23.80	23.80	22.60	23.80	55,000
2019-08-21	23.80	23.80	22.60	23.80	20,000
2019-08-20	21.50	23.80	21.00	23.80	215,000
2019-08-19	21.50	21.50	21.00	21.50	0
2019-08-16	21.50	21.50	21.50	21.50	0
2019-08-15	21.50	21.50	21.50	21.50	204,086
2019-08-14	21.50	21.50	21.50	21.50	0
2019-08-13	21.50	21.50	21.50	21.50	0
2019-08-12	21.50	21.50	21.50	21.50	80,000
2019-08-09	22.50	22.50	21.50	21.50	9,600
2019-08-08	22.50	22.50	22.50	22.50	76,834
2019-08-07	21.50	22.50	21.50	22.50	109,130
2019-08-06	20.50	21.50	20.50	21.50	45,000
2019-08-05	20.10	20.50	20.10	20.50	145,599
2019-08-02	16.50	20.10	16.50	20.10	922,000
2019-08-01	16.50	16.50	16.00	16.50	0
2019-07-31	16.00	16.50	15.00	16.50	200,000
2019-07-30	16.00	16.00	16.00	16.00	0
2019-07-29	16.00	16.00	16.00	16.00	1,020
2019-07-26	16.00	16.00	16.00	16.00	0
2019-07-25	16.00	16.00	16.00	16.00	957
2019-07-24	14.65	16.00	14.00	16.00	110,000
2019-07-23	14.65	14.65	14.00	14.65	0
2019-07-22	14.65	14.65	14.00	14.65	0
2019-07-19	14.65	14.65	14.00	14.65	0
2019-07-18	14.65	14.65	14.00	14.65	0
2019-07-17	14.65	14.65	14.00	14.65	0
2019-07-16	14.65	14.65	14.65	14.65	0
2019-07-15	14.65	14.65	14.00	14.65	0
2019-07-12	14.65	14.65	14.65	14.65	100
2019-07-11	15.35	15.35	15.25	15.25	0
2019-07-10	15.35	15.35	15.00	15.35	0
2019-07-09	15.60	15.60	15.35	15.35	100,000
2019-07-08	14.50	15.60	14.50	15.60	23,000
2019-07-05	14.50	14.50	14.50	14.50	0
2019-07-04	14.50	14.50	14.50	14.50	0
2019-07-03	14.50	14.50	14.50	14.50	0
2019-07-02	14.50	14.50	14.00	14.50	100
2019-07-01	14.50	14.50	14.50	14.50	0
2019-06-28	14.50	14.50	14.50	14.50	0
2019-06-27	14.25	14.25	13.50	14.25	0
2019-06-26	14.25	14.25	14.25	14.25	0
2019-06-25	14.25	14.25	14.25	14.25	0
2019-06-24	14.25	14.25	14.25	14.25	0
2019-06-21	14.25	14.25	14.25	14.25	0
2019-06-20	14.25	14.25	14.25	14.25	200
2019-06-19	14.25	14.25	14.25	14.25	0
2019-06-18	14.25	14.25	14.25	14.25	57
2019-06-17	14.25	14.25	13.50	14.25	0
2019-06-14	14.25	14.25	13.50	14.25	0
2019-06-13	14.25	14.25	13.50	14.25	0
2019-06-12	14.25	14.25	13.50	14.25	0
2019-06-11	14.25	14.25	14.25	14.25	0
2019-06-10	14.25	14.25	13.50	14.25	0
2019-06-07	14.25	14.25	14.25	14.25	0
2019-06-06	14.25	14.25	14.25	14.25	0
2019-06-05	14.25	14.25	13.50	14.25	0
2019-06-04	14.25	14.25	13.50	14.25	0
2019-06-03	14.25	14.25	14.25	14.25	1,484
2019-05-31	14.25	14.25	14.25	14.25	25,000
2019-05-30	14.25	14.25	14.25	14.25	0
2019-05-29	14.25	14.25	14.25	14.25	0
2019-05-28	14.25	14.25	14.25	14.25	75,000
2019-05-24	14.25	14.25	14.25	14.25	0
2019-05-23	14.25	14.25	14.25	14.25	10
2019-05-22	14.25	14.25	13.50	14.25	0
2019-05-21	14.25	14.25	13.50	14.25	0
2019-05-20	14.25	14.25	13.50	14.25	0
2019-05-17	14.25	14.25	13.50	14.25	0
2019-05-16	14.25	14.25	14.25	14.25	0
2019-05-15	14.25	14.25	14.25	14.25	0
2019-05-14	14.25	14.25	13.50	14.25	0
2019-05-13	14.25	14.25	13.50	14.25	0
2019-05-10	14.25	14.25	13.50	14.25	0
2019-05-09	14.25	14.25	14.25	14.25	0
2019-05-08	14.25	14.25	14.25	14.25	0
2019-05-07	14.25	14.25	14.25	14.25	0
2019-05-03	14.25	14.25	13.50	14.25	0
2019-05-02	14.25	14.25	14.25	14.25	0
2019-05-01	14.25	14.25	13.50	14.25	0
2019-04-30	14.25	14.25	13.50	14.25	0

Share	Price	Change
Next (NXT)	10,395.00	14.96%
Compass Group (CPG)	2,501.00	12.86%
Benchmark Holdings (BMK)	49.00	8.89%
Chemring (CHG)	406.00	7.55%
Resolute Mining (RSG)	23.60	7.27%

Share	Price	Change
CRH (CRH)	5,066.00	-19.99%
Astrazeneca (AZN)	10,222.00	-14.99%
AJ Bell (AJB)	304.00	-6.17%
Natwest (NWG)	284.40	-5.98%
Bakkavor (BAKK)	113.00	-5.44%

Share	Price	Volume
Byotrol (BYOT)	0.10	17,013,503
Aura Egy (AURA)	9.50	60,000
South32 (S32)	185.10	3,742
Transense (TRT)	95.50	1,000
CRH (CRH)	5,066.00	42