Enwell Energy (ENW) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
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
12/10/2023 12.30p 12.45p 12.45p 12.45p 0
11/10/2023 12.30p 12.45p 12.45p 12.45p 0
10/10/2023 12.30p 12.45p 12.45p 12.45p 0
09/10/2023 12.30p 12.45p 12.45p 12.45p 0
06/10/2023 12.30p 12.45p 12.45p 12.45p 0
05/10/2023 12.30p 12.45p 12.45p 12.45p 0
04/10/2023 12.30p 12.45p 12.45p 12.45p 0
03/10/2023 12.30p 12.45p 12.45p 12.45p 0
02/10/2023 12.30p 12.45p 12.45p 12.45p 0
29/09/2023 12.30p 12.45p 12.45p 12.45p 0
28/09/2023 12.30p 12.45p 12.45p 12.45p 0
27/09/2023 12.30p 12.45p 12.45p 12.45p 0
26/09/2023 12.30p 12.45p 12.45p 12.45p 0
25/09/2023 12.30p 12.45p 12.45p 12.45p 0
22/09/2023 12.30p 12.45p 12.45p 12.45p 0
21/09/2023 12.30p 12.45p 12.45p 12.45p 0
20/09/2023 12.30p 12.45p 12.45p 12.45p 0
19/09/2023 12.30p 12.45p 12.45p 12.45p 0
18/09/2023 12.30p 12.45p 12.45p 12.45p 0
15/09/2023 12.30p 12.45p 12.45p 12.45p 0
14/09/2023 12.30p 12.45p 12.45p 12.45p 0
13/09/2023 12.30p 12.45p 12.45p 12.45p 0
12/09/2023 12.30p 12.45p 12.45p 12.45p 0
11/09/2023 12.30p 12.45p 12.45p 12.45p 0
08/09/2023 12.30p 12.45p 12.45p 12.45p 0
07/09/2023 12.30p 12.45p 12.45p 12.45p 0
06/09/2023 12.30p 12.45p 12.45p 12.45p 0
05/09/2023 12.30p 12.45p 12.45p 12.45p 0
04/09/2023 12.30p 12.45p 12.45p 12.45p 0
01/09/2023 12.30p 12.45p 12.45p 12.45p 0
31/08/2023 12.30p 12.45p 12.45p 12.45p 0
30/08/2023 12.30p 12.45p 12.45p 12.45p 0
29/08/2023 12.30p 12.45p 12.45p 12.45p 0
25/08/2023 12.30p 12.45p 12.45p 12.45p 0
24/08/2023 12.30p 12.45p 12.45p 12.45p 0
23/08/2023 12.30p 12.45p 12.45p 12.45p 0
22/08/2023 12.30p 12.45p 12.45p 12.45p 0
21/08/2023 12.30p 12.45p 12.45p 12.45p 0
18/08/2023 12.30p 12.45p 12.45p 12.45p 0
17/08/2023 12.30p 12.45p 12.45p 12.45p 0
16/08/2023 12.30p 12.45p 12.45p 12.45p 0
15/08/2023 12.30p 12.45p 12.45p 12.45p 0
14/08/2023 12.30p 12.45p 12.45p 12.45p 0
11/08/2023 12.30p 12.45p 12.45p 12.45p 0
10/08/2023 12.30p 12.45p 12.45p 12.45p 0
09/08/2023 12.30p 12.45p 12.45p 12.45p 0
08/08/2023 12.30p 12.45p 12.45p 12.45p 0
07/08/2023 12.30p 12.45p 12.45p 12.45p 0
04/08/2023 12.30p 12.45p 12.45p 12.45p 0
03/08/2023 12.30p 12.45p 12.45p 12.45p 0
02/08/2023 12.30p 12.45p 12.45p 12.45p 0
01/08/2023 12.30p 12.45p 12.45p 12.45p 0
31/07/2023 12.30p 12.45p 12.45p 12.45p 0
28/07/2023 12.30p 12.45p 12.45p 12.45p 0
27/07/2023 12.30p 12.45p 12.45p 12.45p 0
26/07/2023 12.30p 12.45p 12.45p 12.45p 0
25/07/2023 12.30p 12.45p 12.45p 12.45p 0
24/07/2023 12.30p 12.45p 12.45p 12.45p 0
21/07/2023 12.30p 12.45p 12.45p 12.45p 0
20/07/2023 12.30p 12.45p 12.45p 12.45p 0
19/07/2023 12.30p 12.45p 12.45p 12.45p 0
18/07/2023 12.30p 12.45p 12.45p 12.45p 0
17/07/2023 12.30p 12.45p 12.45p 12.45p 0
14/07/2023 12.30p 12.45p 12.45p 12.45p 0
13/07/2023 12.30p 12.45p 12.45p 12.45p 0
12/07/2023 12.30p 12.45p 12.45p 12.45p 0
11/07/2023 12.30p 12.45p 12.45p 12.45p 0
10/07/2023 12.30p 12.45p 12.45p 12.45p 0
07/07/2023 12.30p 12.45p 12.45p 12.45p 0
06/07/2023 12.30p 12.45p 12.45p 12.45p 0
05/07/2023 12.30p 12.45p 12.45p 12.45p 0
04/07/2023 12.30p 12.45p 12.45p 12.45p 0
03/07/2023 12.30p 12.45p 12.45p 12.45p 0
30/06/2023 12.30p 12.95p 12.30p 12.45p 287748
29/06/2023 13.35p 13.40p 12.15p 12.50p 277284
28/06/2023 12.65p 13.72p 12.60p 12.98p 30306
27/06/2023 13.00p 13.00p 12.60p 12.95p 38165
26/06/2023 12.95p 14.20p 12.55p 12.80p 163674
23/06/2023 12.95p 13.45p 12.55p 12.93p 56495
22/06/2023 12.60p 13.20p 12.50p 12.80p 93270
21/06/2023 13.50p 14.50p 12.55p 12.88p 181730
20/06/2023 14.50p 15.00p 13.55p 14.00p 70280
19/06/2023 13.05p 15.00p 13.05p 14.52p 118110
16/06/2023 14.00p 14.67p 13.50p 13.85p 347801
15/06/2023 14.00p 14.38p 12.60p 13.50p 399266
14/06/2023 13.50p 13.95p 12.45p 13.00p 112767
13/06/2023 13.00p 14.28p 12.98p 13.40p 88953
12/06/2023 12.95p 13.45p 12.41p 12.98p 61323
09/06/2023 13.00p 13.45p 12.13p 12.53p 54883
08/06/2023 13.05p 13.50p 12.53p 12.53p 88814
07/06/2023 13.00p 14.30p 12.50p 13.03p 254048
06/06/2023 12.80p 14.50p 12.80p 13.68p 28362
05/06/2023 14.50p 15.70p 12.50p 13.18p 331235
02/06/2023 15.00p 16.80p 14.15p 14.75p 150057
01/06/2023 17.00p 17.85p 14.05p 15.15p 430247
31/05/2023 31.00p 32.00p 26.30p 31.00p 778422
30/05/2023 24.80p 32.00p 24.60p 30.20p 600546
26/05/2023 22.00p 25.00p 20.70p 24.00p 1027265
25/05/2023 21.50p 22.42p 21.00p 21.75p 177241

*Close Price adjusted for both dividends and splits