Bank of England poised to raise interest rates to 4.25%

Surprise spike in inflation prompting Bank to take action

USA Compression Partners, LP (USAC)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

20.48

-0.06

(-0.29%)

As of 09:54AM EDT. Market open.

Time period:

22 Mar 2022 - 22 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
22 Mar 2023	20.49	20.53	20.45	20.48	20.48	74,143
21 Mar 2023	20.01	20.57	20.01	20.54	20.54	139,800
20 Mar 2023	19.67	20.31	19.67	19.75	19.75	168,400
17 Mar 2023	19.55	19.89	19.52	19.73	19.73	347,900
16 Mar 2023	19.56	20.20	19.45	20.07	20.07	193,700
15 Mar 2023	20.10	20.10	19.39	19.84	19.84	355,400
14 Mar 2023	20.12	20.79	20.12	20.38	20.38	153,400
13 Mar 2023	20.03	20.56	19.63	20.10	20.10	209,900
10 Mar 2023	21.11	21.25	20.18	20.40	20.40	359,700
09 Mar 2023	21.68	21.87	21.20	21.25	21.25	228,300
08 Mar 2023	21.75	21.84	21.43	21.58	21.58	247,900
07 Mar 2023	21.88	21.90	21.61	21.74	21.74	132,700
06 Mar 2023	21.79	21.95	21.65	21.91	21.91	212,700
03 Mar 2023	21.50	21.95	21.45	21.80	21.80	122,300
02 Mar 2023	21.19	21.57	21.09	21.55	21.55	387,100
01 Mar 2023	21.02	21.18	20.84	21.13	21.13	425,400
28 Feb 2023	21.07	21.18	20.87	20.93	20.93	387,600
27 Feb 2023	20.64	21.27	20.56	20.98	20.98	269,700
24 Feb 2023	20.74	20.91	20.55	20.56	20.56	254,800
23 Feb 2023	20.32	20.83	20.32	20.80	20.80	131,100
22 Feb 2023	20.24	20.46	20.01	20.32	20.32	240,300
21 Feb 2023	20.57	20.78	20.18	20.29	20.29	222,200
17 Feb 2023	20.92	20.92	20.45	20.53	20.53	228,900
16 Feb 2023	21.08	21.35	20.98	21.03	21.03	483,000
15 Feb 2023	21.12	21.26	20.96	21.14	21.14	235,600
14 Feb 2023	20.95	21.42	20.53	21.01	21.01	225,600
13 Feb 2023	20.71	21.30	20.71	21.01	21.01	497,400
10 Feb 2023	20.53	21.15	20.52	20.89	20.89	322,200
09 Feb 2023	21.35	21.40	20.45	20.58	20.58	227,100
08 Feb 2023	21.14	21.64	21.14	21.30	21.30	291,500
07 Feb 2023	21.09	21.34	20.93	21.30	21.30	68,100
06 Feb 2023	21.04	21.19	20.78	20.99	20.99	107,300
03 Feb 2023	21.03	21.25	20.83	20.95	20.95	193,800
02 Feb 2023	20.70	20.99	20.60	20.97	20.97	110,200
01 Feb 2023	20.73	20.97	20.52	20.79	20.79	164,200
31 Jan 2023	20.40	20.72	20.28	20.70	20.70	215,900
30 Jan 2023	20.33	20.62	20.29	20.43	20.43	118,900
27 Jan 2023	20.09	20.56	20.09	20.32	20.32	126,200
26 Jan 2023	20.20	20.35	20.09	20.17	20.17	106,200
25 Jan 2023	20.07	20.29	19.80	20.06	20.06	123,600
24 Jan 2023	20.20	20.30	20.01	20.09	20.09	79,700
23 Jan 2023	20.19	20.56	20.15	20.21	20.21	186,300
20 Jan 2023	20.20	20.39	19.84	20.27	20.27	192,800
20 Jan 2023	0.525 Dividend
19 Jan 2023	20.48	20.95	20.46	20.67	20.15	254,200
18 Jan 2023	20.58	20.97	20.33	20.48	19.96	269,800
17 Jan 2023	20.82	21.00	20.45	20.53	20.01	332,400
13 Jan 2023	21.00	21.00	20.63	20.91	20.38	102,600
12 Jan 2023	20.67	21.24	20.53	20.86	20.33	489,400
11 Jan 2023	20.01	20.65	19.89	20.65	20.13	317,000
10 Jan 2023	19.91	20.00	19.79	19.92	19.41	132,800
09 Jan 2023	19.75	19.95	19.62	19.82	19.32	147,200
06 Jan 2023	19.43	19.97	19.27	19.50	19.00	119,000
05 Jan 2023	19.18	19.37	18.95	19.24	18.75	104,100
04 Jan 2023	19.21	19.62	19.01	19.07	18.59	113,600
03 Jan 2023	19.49	19.71	19.00	19.13	18.64	129,700
30 Dec 2022	19.77	19.93	19.43	19.53	19.03	105,300
29 Dec 2022	19.31	20.08	19.31	19.70	19.20	103,100
28 Dec 2022	19.18	19.46	19.04	19.31	18.82	244,100
27 Dec 2022	19.21	19.51	19.11	19.44	18.95	96,500
23 Dec 2022	18.96	19.42	18.91	19.33	18.84	91,400
22 Dec 2022	19.39	19.39	18.64	18.90	18.42	181,100
21 Dec 2022	18.95	19.55	18.80	19.31	18.82	201,100
20 Dec 2022	18.77	19.30	18.73	18.88	18.40	159,600
19 Dec 2022	18.93	19.32	18.70	18.91	18.43	175,400
16 Dec 2022	19.50	19.81	18.73	18.73	18.25	2,062,600
15 Dec 2022	19.54	19.95	19.50	19.67	19.17	367,700
14 Dec 2022	19.71	20.00	19.43	19.72	19.22	365,300
13 Dec 2022	19.50	20.40	19.44	19.68	19.18	458,200
12 Dec 2022	18.78	19.50	18.57	19.49	18.99	356,900
09 Dec 2022	18.17	19.00	18.17	18.74	18.26	334,700
08 Dec 2022	18.26	18.27	18.01	18.09	17.63	33,100
07 Dec 2022	18.18	18.20	17.95	18.08	17.62	125,200
06 Dec 2022	18.43	18.48	18.01	18.10	17.64	154,300
05 Dec 2022	18.72	18.82	18.21	18.37	17.90	203,000
02 Dec 2022	18.23	18.99	18.22	18.69	18.22	98,100
01 Dec 2022	18.52	18.65	18.30	18.38	17.91	60,400
30 Nov 2022	18.62	18.62	18.12	18.37	17.90	154,500
29 Nov 2022	18.19	18.67	18.19	18.62	18.15	73,800
28 Nov 2022	18.20	18.37	18.00	18.19	17.73	138,300
25 Nov 2022	18.50	18.65	18.34	18.41	17.94	31,800
23 Nov 2022	18.36	18.56	18.26	18.48	18.01	35,800
22 Nov 2022	18.38	18.60	18.22	18.54	18.07	68,200
21 Nov 2022	18.13	18.41	17.80	18.25	17.79	101,000
18 Nov 2022	18.35	18.47	18.10	18.36	17.89	56,000
17 Nov 2022	18.43	18.57	18.20	18.44	17.97	52,600
16 Nov 2022	18.20	18.67	18.20	18.61	18.14	68,200
15 Nov 2022	18.38	18.48	18.10	18.39	17.92	50,200
14 Nov 2022	18.21	18.50	18.10	18.23	17.77	68,000
11 Nov 2022	18.14	18.50	18.09	18.21	17.75	76,400
10 Nov 2022	18.08	18.49	18.08	18.38	17.91	124,100
09 Nov 2022	18.55	18.58	17.85	18.05	17.59	148,100
08 Nov 2022	18.22	18.72	18.09	18.62	18.15	127,700
07 Nov 2022	18.41	18.65	18.30	18.32	17.85	129,500
04 Nov 2022	18.22	18.47	18.03	18.27	17.81	146,200
03 Nov 2022	17.60	18.07	17.27	17.99	17.53	163,600
02 Nov 2022	18.16	18.35	17.70	17.78	17.33	135,900
01 Nov 2022	18.16	18.28	17.70	18.11	17.65	144,300
31 Oct 2022	17.84	18.28	17.83	18.09	17.63	180,700
28 Oct 2022	18.00	18.09	17.80	17.97	17.51	71,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,550.04+13.82(+0.18%)

FTSE 25018,692.45-86.65(-0.46%)

AIM802.79-2.17(-0.27%)

GBP/EUR1.1349+0.0007(+0.06%)

GBP/USD1.2238+0.0019(+0.15%)

Bitcoin GBP23,192.61+240.81(+1.05%)

Bank of England poised to raise interest rates to 4.25%

USA Compression Partners, LP (USAC)

FTSE 100
7,550.04
+13.82(+0.18%)

FTSE 250
18,692.45
-86.65(-0.46%)

AIM
802.79
-2.17(-0.27%)

GBP/EUR
1.1349
+0.0007(+0.06%)

GBP/USD
1.2238
+0.0019(+0.15%)

Bitcoin GBP
23,192.61
+240.81(+1.05%)