Enwell Energy (ENW) Share Price

Utilities Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Enwell Energy

Date Open High Low Close* Volume
15/04/2025 18.50p 19.94p 18.50p 18.50p 10
14/04/2025 18.50p 19.94p 17.00p 18.50p 850
11/04/2025 18.50p 19.94p 17.00p 18.50p 2570
10/04/2025 18.50p 19.00p 17.26p 18.50p 44815
09/04/2025 19.00p 19.96p 18.06p 18.50p 178865
08/04/2025 19.00p 19.00p 17.60p 19.00p 1086
07/04/2025 19.50p 19.50p 18.00p 19.00p 32177
04/04/2025 19.50p 20.90p 18.00p 19.50p 3110
03/04/2025 19.50p 20.94p 19.50p 19.50p 3576
02/04/2025 19.50p 20.40p 18.55p 19.50p 21336
01/04/2025 19.50p 20.94p 19.50p 19.50p 3009
31/03/2025 19.50p 20.90p 18.45p 19.50p 7910
28/03/2025 19.50p 19.50p 19.50p 19.50p 0
27/03/2025 19.50p 20.90p 18.34p 19.50p 3263
26/03/2025 19.50p 19.50p 18.34p 19.50p 2617
25/03/2025 19.50p 19.50p 18.22p 19.50p 1111
24/03/2025 19.50p 21.00p 18.00p 19.50p 135722
21/03/2025 19.50p 20.00p 18.00p 19.50p 113988
20/03/2025 19.50p 19.50p 18.00p 19.50p 41997
19/03/2025 19.50p 20.00p 18.00p 19.50p 139236
18/03/2025 19.50p 20.67p 18.00p 19.50p 129091
17/03/2025 19.50p 20.70p 18.23p 19.50p 6030
14/03/2025 19.50p 20.00p 18.00p 19.50p 159334
13/03/2025 19.50p 20.00p 18.00p 19.50p 185681
12/03/2025 19.00p 21.00p 18.00p 19.50p 78293
11/03/2025 19.00p 19.00p 18.00p 18.00p 22853
10/03/2025 19.00p 19.96p 19.00p 19.00p 5
07/03/2025 18.00p 19.92p 18.00p 19.00p 4995
06/03/2025 17.50p 19.00p 17.10p 18.00p 7947
05/03/2025 17.50p 19.00p 16.15p 17.50p 50118
04/03/2025 17.50p 17.50p 16.03p 17.50p 434
03/03/2025 18.00p 19.92p 16.20p 18.00p 191347
28/02/2025 18.00p 19.00p 18.00p 18.00p 26294
27/02/2025 20.00p 21.00p 18.00p 18.00p 52683
26/02/2025 20.00p 20.13p 20.00p 20.00p 4968
25/02/2025 20.00p 20.96p 20.00p 20.00p 21623
24/02/2025 20.00p 20.96p 19.00p 20.00p 48139
21/02/2025 21.50p 21.70p 19.30p 20.50p 85234
20/02/2025 22.00p 22.00p 20.00p 21.50p 27230
19/02/2025 22.00p 23.33p 21.38p 22.00p 4105
18/02/2025 22.00p 23.89p 21.34p 22.00p 9821
17/02/2025 22.00p 23.92p 20.00p 22.00p 76020
14/02/2025 22.00p 24.00p 20.00p 22.00p 2506
13/02/2025 22.00p 22.00p 20.00p 22.00p 2248
12/02/2025 21.50p 22.94p 20.00p 21.50p 15302
11/02/2025 22.00p 22.00p 20.00p 21.50p 23932
10/02/2025 22.00p 23.78p 22.00p 22.00p 1
07/02/2025 22.50p 23.78p 20.00p 22.00p 43258
06/02/2025 21.50p 22.50p 20.50p 22.50p 19359
05/02/2025 21.00p 22.00p 21.00p 21.50p 23110
04/02/2025 21.00p 21.96p 21.00p 21.00p 9
03/02/2025 21.00p 21.00p 20.00p 21.00p 4
31/01/2025 21.00p 22.00p 20.00p 21.00p 11969
30/01/2025 21.00p 21.83p 21.00p 21.00p 29964
29/01/2025 18.50p 21.80p 18.50p 21.00p 37015
28/01/2025 18.50p 20.00p 18.00p 18.50p 5012
27/01/2025 17.50p 18.90p 16.00p 18.00p 45060
24/01/2025 17.50p 18.00p 16.06p 17.50p 48172
23/01/2025 22.50p 22.65p 16.00p 17.50p 238060
22/01/2025 23.50p 23.50p 23.00p 23.50p 0
21/01/2025 23.50p 23.50p 22.65p 23.00p 39240
20/01/2025 23.50p 23.50p 22.00p 23.50p 21259
17/01/2025 24.00p 24.44p 23.00p 24.00p 32591
16/01/2025 24.00p 24.78p 23.00p 24.00p 30256
15/01/2025 26.50p 26.50p 23.50p 24.00p 100363
14/01/2025 26.50p 26.99p 26.50p 26.50p 3277
13/01/2025 26.50p 27.38p 25.15p 26.50p 36693
10/01/2025 26.50p 27.55p 25.63p 26.50p 72079
09/01/2025 26.50p 27.96p 25.90p 25.90p 93280
08/01/2025 26.50p 27.94p 25.50p 26.50p 9375
07/01/2025 26.00p 28.00p 26.00p 26.00p 275450
06/01/2025 24.00p 26.90p 23.00p 26.00p 216183
03/01/2025 24.00p 24.00p 23.04p 24.00p 25878
02/01/2025 22.00p 24.77p 21.00p 24.00p 313705
31/12/2024 22.00p 22.85p 21.33p 22.00p 16435
30/12/2024 22.00p 22.85p 21.00p 22.00p 173652
27/12/2024 22.00p 22.30p 21.00p 22.00p 73337
24/12/2024 22.00p 22.35p 21.00p 22.00p 241
23/12/2024 22.00p 22.50p 21.04p 22.00p 6806
20/12/2024 20.25p 23.00p 20.00p 21.60p 75153
19/12/2024 19.25p 21.40p 19.00p 20.25p 45217
18/12/2024 19.25p 19.45p 19.00p 19.25p 48548
17/12/2024 19.00p 19.48p 19.00p 19.25p 5115
16/12/2024 19.00p 19.00p 18.50p 19.00p 63360
13/12/2024 19.00p 19.00p 18.50p 18.50p 7165
12/12/2024 19.00p 19.50p 18.50p 19.10p 33626
11/12/2024 19.00p 19.00p 18.50p 19.00p 4350
10/12/2024 19.00p 19.70p 18.75p 19.00p 158168
09/12/2024 19.50p 19.70p 18.00p 19.00p 59504
06/12/2024 20.75p 21.00p 19.00p 19.50p 34742
05/12/2024 21.00p 21.00p 20.00p 21.00p 22469
04/12/2024 21.00p 22.00p 20.00p 21.00p 13879
03/12/2024 21.00p 21.00p 19.00p 21.00p 16950
02/12/2024 21.00p 22.00p 20.04p 21.00p 70362
29/11/2024 22.00p 22.50p 20.00p 21.00p 116461
28/11/2024 22.50p 22.50p 21.00p 22.00p 35010
27/11/2024 22.50p 23.00p 21.00p 22.50p 96025
26/11/2024 16.25p 26.00p 16.00p 23.00p 126380
25/11/2024 15.75p 16.00p 15.50p 15.75p 12314
22/11/2024 15.25p 15.70p 14.00p 15.75p 59053
21/11/2024 14.50p 15.50p 14.50p 15.25p 133378
20/11/2024 14.05p 15.45p 14.05p 15.00p 99646
19/11/2024 16.50p 17.45p 12.50p 13.58p 881148
18/11/2024 26.80p 26.90p 13.00p 16.82p 1029087
15/11/2024 25.00p 26.15p 24.00p 26.15p 123960
14/11/2024 26.60p 26.70p 25.50p 25.50p 119385
13/11/2024 29.50p 29.68p 27.10p 27.25p 181169
12/11/2024 31.00p 32.97p 28.50p 29.80p 243231
11/11/2024 31.10p 32.90p 31.00p 31.95p 43164
08/11/2024 33.80p 33.80p 31.45p 31.45p 8063
07/11/2024 34.50p 34.50p 31.75p 31.75p 317870
06/11/2024 32.40p 34.60p 32.00p 33.70p 394607
05/11/2024 32.10p 32.90p 31.80p 32.05p 27356
04/11/2024 31.20p 34.00p 29.80p 32.30p 326875
01/11/2024 29.50p 31.00p 28.24p 30.20p 193662
31/10/2024 26.50p 29.00p 26.50p 28.25p 276351
30/10/2024 26.60p 27.70p 26.60p 26.90p 101068
29/10/2024 27.80p 27.80p 26.10p 26.65p 90632
28/10/2024 25.00p 27.40p 25.00p 26.60p 50064
25/10/2024 24.40p 26.90p 23.20p 26.90p 551255
24/10/2024 23.10p 24.49p 23.10p 23.65p 1895
23/10/2024 23.90p 24.40p 23.10p 23.10p 166402
22/10/2024 23.00p 24.00p 22.20p 23.90p 106432
21/10/2024 23.00p 23.60p 22.10p 23.40p 176576
18/10/2024 22.40p 22.97p 22.13p 22.55p 82115
17/10/2024 22.90p 22.90p 22.00p 22.65p 159986
16/10/2024 22.20p 22.88p 21.10p 22.55p 312473
15/10/2024 20.90p 22.99p 20.77p 22.25p 539060
14/10/2024 19.95p 20.84p 19.22p 20.55p 233989
11/10/2024 19.40p 19.91p 18.55p 19.00p 166438
10/10/2024 19.95p 19.95p 19.35p 19.37p 8250
09/10/2024 19.95p 19.92p 19.68p 19.68p 220
08/10/2024 19.95p 19.95p 19.20p 19.37p 69106
07/10/2024 19.95p 19.95p 19.15p 19.35p 124972
04/10/2024 18.60p 19.27p 18.40p 18.40p 28317
03/10/2024 19.20p 19.08p 19.08p 19.08p 0
02/10/2024 19.20p 19.30p 19.00p 19.08p 28008
01/10/2024 19.00p 19.27p 18.90p 19.10p 10296
30/09/2024 18.85p 19.36p 18.83p 19.05p 57796
27/09/2024 18.70p 19.13p 18.65p 18.88p 6915
26/09/2024 19.00p 19.00p 18.55p 18.65p 10093
25/09/2024 19.30p 19.48p 19.30p 19.48p 9366
24/09/2024 19.25p 19.33p 19.25p 19.33p 182
23/09/2024 19.25p 19.43p 19.25p 19.43p 81700
20/09/2024 18.65p 18.80p 18.65p 18.80p 47251
19/09/2024 18.50p 18.90p 18.50p 18.85p 292
18/09/2024 18.60p 18.85p 18.83p 18.85p 0
17/09/2024 18.60p 19.45p 18.60p 18.83p 22801
16/09/2024 19.50p 19.50p 18.60p 18.67p 8620
13/09/2024 18.50p 19.08p 18.90p 19.08p 0
12/09/2024 18.50p 19.00p 18.00p 18.90p 130037
11/09/2024 18.50p 19.01p 18.50p 18.88p 4028
10/09/2024 18.25p 19.45p 18.25p 18.63p 12300
09/09/2024 18.25p 19.25p 18.25p 18.25p 26361
06/09/2024 18.50p 18.60p 18.05p 18.57p 90841
05/09/2024 18.50p 19.00p 18.50p 19.00p 3502
04/09/2024 18.60p 19.50p 18.50p 18.65p 53874
03/09/2024 19.60p 19.60p 18.55p 19.05p 4881
02/09/2024 19.60p 19.80p 19.60p 19.80p 197
30/08/2024 19.60p 19.80p 19.60p 19.80p 8582
29/08/2024 19.80p 19.90p 19.70p 19.70p 0
28/08/2024 19.80p 19.90p 19.61p 19.90p 11929
27/08/2024 19.80p 19.80p 19.35p 19.65p 21545
23/08/2024 19.85p 20.00p 19.80p 19.90p 40472
22/08/2024 19.85p 19.93p 19.85p 19.93p 6155
21/08/2024 19.85p 19.93p 19.85p 19.93p 3834
20/08/2024 19.85p 20.00p 19.85p 19.93p 40778
19/08/2024 19.80p 19.97p 19.80p 19.75p 30801
16/08/2024 19.50p 19.75p 19.50p 19.75p 4631
15/08/2024 19.00p 20.10p 19.00p 19.65p 35368
14/08/2024 20.30p 20.30p 19.00p 19.40p 50190
13/08/2024 19.00p 19.00p 19.00p 19.00p 1495
12/08/2024 19.85p 20.09p 19.70p 19.70p 9988
09/08/2024 19.85p 19.85p 19.00p 19.50p 5159
08/08/2024 19.75p 19.45p 19.40p 19.40p 0
07/08/2024 19.75p 20.11p 19.00p 19.45p 16284
06/08/2024 18.00p 19.50p 18.00p 19.28p 112425
05/08/2024 19.50p 20.18p 18.00p 18.20p 70603
02/08/2024 19.75p 19.81p 19.50p 19.50p 42684
01/08/2024 19.90p 20.93p 19.75p 20.38p 11780
31/07/2024 19.70p 19.93p 19.70p 19.93p 134918
30/07/2024 20.70p 20.73p 20.22p 20.50p 9795
29/07/2024 20.70p 20.89p 20.70p 20.85p 11655
26/07/2024 20.40p 20.81p 20.40p 20.65p 84709
25/07/2024 19.65p 20.15p 19.65p 20.15p 8276
24/07/2024 20.00p 20.27p 20.00p 20.15p 8482
23/07/2024 19.50p 20.32p 19.59p 19.80p 3201
22/07/2024 19.50p 19.80p 19.55p 19.80p 2417
19/07/2024 19.50p 19.50p 19.50p 19.50p 29000
18/07/2024 19.55p 20.16p 19.55p 19.85p 56218
17/07/2024 19.55p 20.60p 19.50p 19.80p 6459
16/07/2024 20.00p 20.00p 19.90p 19.90p 0
15/07/2024 20.00p 20.80p 19.50p 20.00p 181049
12/07/2024 19.65p 20.20p 19.65p 20.20p 4855
11/07/2024 20.90p 22.00p 19.70p 20.05p 376251
10/07/2024 19.55p 20.10p 19.55p 20.10p 123848
09/07/2024 20.00p 20.00p 19.50p 19.80p 51159
08/07/2024 19.90p 20.30p 19.90p 20.30p 63520
05/07/2024 19.95p 19.95p 19.25p 19.43p 1378
04/07/2024 19.55p 19.85p 19.63p 19.63p 81

*Close Price adjusted for both dividends and splits