Enwell Energy (ENW) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
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
03/07/2024 19.55p 19.83p 19.65p 19.65p 55873
02/07/2024 19.55p 19.68p 19.40p 19.63p 30264
01/07/2024 19.55p 19.56p 19.25p 19.43p 160428
28/06/2024 20.00p 20.05p 19.00p 19.30p 243370
27/06/2024 16.00p 22.00p 16.00p 19.75p 822195
26/06/2024 16.85p 17.22p 16.05p 16.53p 57952
25/06/2024 17.00p 17.35p 16.80p 17.35p 0
24/06/2024 17.00p 17.44p 16.65p 16.80p 81287
21/06/2024 18.00p 18.00p 17.00p 17.33p 179343
20/06/2024 17.20p 17.78p 17.20p 17.20p 1579
19/06/2024 17.00p 17.10p 16.40p 17.00p 60940
18/06/2024 17.00p 17.00p 15.80p 16.70p 105647
17/06/2024 16.20p 16.50p 15.96p 16.50p 53506
14/06/2024 16.05p 16.40p 15.60p 16.00p 81123
13/06/2024 16.50p 17.41p 16.20p 16.53p 34978
12/06/2024 16.45p 16.45p 16.00p 16.40p 239339
11/06/2024 17.05p 17.16p 16.04p 16.13p 157848
10/06/2024 17.45p 17.51p 17.05p 17.35p 7260
07/06/2024 17.55p 17.58p 17.05p 17.58p 15632
06/06/2024 18.80p 18.24p 17.15p 17.33p 61112
05/06/2024 18.80p 18.98p 17.12p 17.55p 195674
04/06/2024 20.00p 19.72p 19.25p 19.25p 5
03/06/2024 20.00p 20.00p 18.95p 18.95p 187615
31/05/2024 21.90p 21.90p 20.10p 20.85p 37958
30/05/2024 21.30p 21.30p 20.10p 20.75p 5503
29/05/2024 20.00p 21.41p 20.00p 20.85p 5890
28/05/2024 21.00p 21.70p 20.75p 20.75p 30946
24/05/2024 19.75p 21.20p 19.59p 20.35p 414564
23/05/2024 18.20p 19.90p 18.20p 19.30p 88270
22/05/2024 20.00p 20.03p 19.00p 19.37p 96337
21/05/2024 20.00p 20.40p 20.10p 20.25p 54953
20/05/2024 20.00p 20.34p 18.40p 19.18p 2989
17/05/2024 19.60p 19.80p 18.50p 19.28p 12301
16/05/2024 19.90p 20.00p 18.60p 19.02p 32188
15/05/2024 18.95p 19.37p 18.58p 18.85p 26316
14/05/2024 18.95p 19.52p 18.10p 18.55p 63519
13/05/2024 19.50p 19.63p 18.05p 18.80p 63706
10/05/2024 18.55p 19.58p 18.80p 19.58p 18557
09/05/2024 18.55p 19.24p 18.55p 19.02p 71039
08/05/2024 18.55p 19.70p 18.55p 18.93p 11313
07/05/2024 19.50p 19.60p 18.55p 18.83p 112033
03/05/2024 18.50p 19.50p 18.50p 19.05p 124812
02/05/2024 18.75p 19.31p 18.05p 18.33p 12424
01/05/2024 18.20p 18.33p 18.05p 18.33p 24778
30/04/2024 19.60p 19.60p 18.05p 18.95p 21793
29/04/2024 18.50p 19.69p 18.50p 19.30p 91553
26/04/2024 16.85p 17.99p 16.55p 16.98p 44160
25/04/2024 16.95p 17.83p 16.68p 17.25p 11141
24/04/2024 16.95p 17.90p 16.95p 17.20p 172172
23/04/2024 16.10p 17.00p 15.99p 16.50p 88230
22/04/2024 15.10p 16.95p 15.10p 16.50p 123231
19/04/2024 15.05p 15.75p 15.05p 15.50p 11798
18/04/2024 15.00p 16.15p 15.00p 15.50p 12266
17/04/2024 15.10p 16.00p 15.00p 15.28p 6955
16/04/2024 15.55p 15.55p 15.00p 15.50p 23301
15/04/2024 14.90p 15.88p 15.54p 15.88p 10782
12/04/2024 14.90p 16.15p 14.90p 16.02p 233612
11/04/2024 14.45p 14.54p 13.25p 14.50p 26240
10/04/2024 13.85p 14.40p 13.46p 13.82p 16636
09/04/2024 13.30p 14.20p 12.90p 14.20p 37964
08/04/2024 13.65p 14.13p 12.80p 13.63p 21806
05/04/2024 13.65p 14.43p 12.85p 14.43p 9061
04/04/2024 13.50p 14.05p 12.89p 14.00p 152514
03/04/2024 14.00p 14.32p 12.85p 14.23p 17044
02/04/2024 13.95p 14.00p 12.84p 13.53p 35617
28/03/2024 13.05p 14.51p 12.50p 13.18p 88796
27/03/2024 13.95p 14.30p 13.83p 14.15p 34987
26/03/2024 13.05p 14.25p 13.00p 13.33p 81585
25/03/2024 13.35p 14.15p 12.94p 14.13p 474093
22/03/2024 14.35p 14.73p 13.05p 13.38p 34718
21/03/2024 14.50p 14.59p 13.85p 14.35p 37245
20/03/2024 14.55p 14.62p 14.55p 14.35p 24698
19/03/2024 14.55p 14.62p 13.99p 14.62p 14419
18/03/2024 14.55p 14.88p 14.75p 14.88p 0
15/03/2024 14.55p 14.90p 14.45p 14.75p 141396
14/03/2024 14.45p 14.81p 14.00p 14.35p 106035
13/03/2024 14.00p 14.84p 14.00p 14.50p 84244
12/03/2024 14.35p 14.81p 13.80p 14.38p 102260
11/03/2024 14.35p 14.70p 14.35p 14.40p 26452
08/03/2024 14.35p 14.70p 14.35p 14.55p 91998
07/03/2024 13.70p 14.55p 13.00p 14.55p 258946
06/03/2024 13.50p 14.00p 13.50p 14.00p 19921
05/03/2024 13.50p 13.97p 12.07p 13.60p 388274
04/03/2024 14.00p 13.97p 13.50p 13.50p 39
01/03/2024 14.00p 14.00p 13.75p 13.75p 18670
29/02/2024 13.50p 13.75p 13.30p 13.63p 87155
28/02/2024 13.50p 13.74p 13.44p 13.63p 76949
27/02/2024 13.30p 14.00p 13.56p 13.75p 21579
26/02/2024 13.30p 13.88p 13.00p 13.88p 5779
23/02/2024 13.50p 13.65p 12.42p 13.58p 41042
22/02/2024 12.05p 13.60p 12.00p 13.60p 170128
21/02/2024 12.50p 12.50p 12.07p 12.13p 11046
20/02/2024 12.50p 12.93p 12.50p 12.93p 15219
19/02/2024 13.35p 13.40p 12.75p 13.03p 11672
16/02/2024 13.40p 13.40p 12.65p 12.77p 1083
15/02/2024 13.40p 13.01p 12.33p 12.88p 10572
14/02/2024 13.40p 13.04p 12.55p 12.55p 192
13/02/2024 13.40p 13.40p 12.50p 12.95p 111300
12/02/2024 12.50p 13.65p 12.50p 12.98p 408
09/02/2024 13.00p 13.10p 13.08p 13.08p 0
08/02/2024 13.00p 13.10p 12.50p 13.10p 414
07/02/2024 13.00p 13.30p 12.50p 13.10p 32952
06/02/2024 13.00p 13.28p 12.95p 13.28p 53186
05/02/2024 13.30p 13.59p 13.00p 13.15p 39792
02/02/2024 13.70p 14.27p 13.90p 13.90p 617
01/02/2024 13.70p 14.08p 14.00p 14.08p 23237
31/01/2024 13.70p 14.83p 13.70p 14.20p 10527
30/01/2024 13.30p 14.05p 13.10p 14.05p 74746
29/01/2024 15.10p 15.10p 13.65p 13.85p 76872
26/01/2024 16.55p 16.55p 15.10p 15.10p 17164
25/01/2024 15.60p 15.93p 15.60p 15.93p 19179
24/01/2024 16.45p 16.13p 15.70p 16.13p 1148
23/01/2024 16.45p 16.74p 15.40p 15.88p 46549
22/01/2024 16.05p 16.45p 15.93p 16.45p 98075
19/01/2024 16.30p 16.30p 16.05p 16.18p 35488
18/01/2024 16.00p 16.70p 15.50p 16.70p 149892
17/01/2024 16.00p 17.00p 15.00p 16.30p 98157
16/01/2024 16.00p 16.20p 16.00p 16.20p 113515
15/01/2024 16.00p 16.00p 15.00p 15.50p 34244
12/01/2024 16.10p 16.63p 16.00p 16.63p 61076
11/01/2024 16.10p 17.11p 16.10p 16.63p 22659
10/01/2024 16.15p 16.63p 16.05p 16.63p 18966
09/01/2024 16.00p 17.09p 16.00p 16.58p 77968
08/01/2024 16.05p 16.75p 16.00p 16.08p 19746
05/01/2024 15.90p 16.20p 15.90p 16.05p 43266
04/01/2024 16.50p 17.25p 15.67p 15.67p 118349
03/01/2024 15.35p 15.75p 15.35p 15.43p 134430
02/01/2024 15.50p 16.95p 15.00p 15.00p 197771
29/12/2023 11.25p 17.50p 11.15p 16.00p 562429
28/12/2023 12.30p 12.45p 12.45p 12.45p 0
27/12/2023 12.30p 12.45p 12.45p 12.45p 0
22/12/2023 12.30p 12.45p 12.45p 12.45p 0
21/12/2023 12.30p 12.45p 12.45p 12.45p 0
20/12/2023 12.30p 12.45p 12.45p 12.45p 0
19/12/2023 12.30p 12.45p 12.45p 12.45p 0
18/12/2023 12.30p 12.45p 12.45p 12.45p 0
15/12/2023 12.30p 12.45p 12.45p 12.45p 0
14/12/2023 12.30p 12.45p 12.45p 12.45p 0
13/12/2023 12.30p 12.45p 12.45p 12.45p 0
12/12/2023 12.30p 12.45p 12.45p 12.45p 0
11/12/2023 12.30p 12.45p 12.45p 12.45p 0
08/12/2023 12.30p 12.45p 12.45p 12.45p 0
07/12/2023 12.30p 12.45p 12.45p 12.45p 0
06/12/2023 12.30p 12.45p 12.45p 12.45p 0
05/12/2023 12.30p 12.45p 12.45p 12.45p 0
04/12/2023 12.30p 12.45p 12.45p 12.45p 0
01/12/2023 12.30p 12.45p 12.45p 12.45p 0
30/11/2023 12.30p 12.45p 12.45p 12.45p 0
29/11/2023 12.30p 12.45p 12.45p 12.45p 0
28/11/2023 12.30p 12.45p 12.45p 12.45p 0
27/11/2023 12.30p 12.45p 12.45p 12.45p 0
24/11/2023 12.30p 12.45p 12.45p 12.45p 0
23/11/2023 12.30p 12.45p 12.45p 12.45p 0
22/11/2023 12.30p 12.45p 12.45p 12.45p 0
21/11/2023 12.30p 12.45p 12.45p 12.45p 0
20/11/2023 12.30p 12.45p 12.45p 12.45p 0
17/11/2023 12.30p 12.45p 12.45p 12.45p 0
16/11/2023 12.30p 12.45p 12.45p 12.45p 0
15/11/2023 12.30p 12.45p 12.45p 12.45p 0
14/11/2023 12.30p 12.45p 12.45p 12.45p 0
13/11/2023 12.30p 12.45p 12.45p 12.45p 0
10/11/2023 12.30p 12.45p 12.45p 12.45p 0
09/11/2023 12.30p 12.45p 12.45p 12.45p 0
08/11/2023 12.30p 12.45p 12.45p 12.45p 0
07/11/2023 12.30p 12.45p 12.45p 12.45p 0
06/11/2023 12.30p 12.45p 12.45p 12.45p 0
03/11/2023 12.30p 12.45p 12.45p 12.45p 0
02/11/2023 12.30p 12.45p 12.45p 12.45p 0
01/11/2023 12.30p 12.45p 12.45p 12.45p 0
31/10/2023 12.30p 12.45p 12.45p 12.45p 0
30/10/2023 12.30p 12.45p 12.45p 12.45p 0
27/10/2023 12.30p 12.45p 12.45p 12.45p 0
26/10/2023 12.30p 12.45p 12.45p 12.45p 0
25/10/2023 12.30p 12.45p 12.45p 12.45p 0
24/10/2023 12.30p 12.45p 12.45p 12.45p 0
23/10/2023 12.30p 12.45p 12.45p 12.45p 0
20/10/2023 12.30p 12.45p 12.45p 12.45p 0
19/10/2023 12.30p 12.45p 12.45p 12.45p 0
18/10/2023 12.30p 12.45p 12.45p 12.45p 0
17/10/2023 12.30p 12.45p 12.45p 12.45p 0
16/10/2023 12.30p 12.45p 12.45p 12.45p 0
13/10/2023 12.30p 12.45p 12.45p 12.45p 0

*Close Price adjusted for both dividends and splits