Enwell Energy (ENW) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
17/03/2023 20.40p 20.69p 20.20p 20.45p 48882
16/03/2023 21.40p 21.50p 20.50p 20.75p 28239
15/03/2023 21.40p 21.80p 20.79p 21.00p 116823
14/03/2023 20.40p 20.95p 20.40p 20.95p 16738
13/03/2023 21.00p 21.40p 20.83p 20.90p 82266
10/03/2023 20.20p 21.40p 20.20p 20.95p 96956
09/03/2023 21.00p 21.00p 20.20p 20.55p 14712
08/03/2023 19.95p 20.76p 20.21p 20.60p 56973
07/03/2023 19.95p 20.85p 19.41p 20.18p 92364
06/03/2023 19.70p 19.70p 19.35p 19.68p 19732
03/03/2023 20.00p 20.90p 19.00p 19.55p 194159
02/03/2023 20.00p 20.00p 18.33p 19.05p 12575
01/03/2023 18.95p 18.98p 18.33p 18.98p 372
28/02/2023 18.95p 19.15p 18.63p 18.73p 132041
27/02/2023 18.30p 19.00p 18.00p 18.65p 4884
24/02/2023 19.00p 19.00p 18.15p 18.15p 58613
23/02/2023 19.05p 19.05p 17.75p 18.67p 2041
22/02/2023 18.50p 19.00p 18.01p 18.33p 25021
21/02/2023 18.50p 18.95p 18.10p 18.55p 20620
20/02/2023 18.50p 18.50p 17.55p 18.03p 5140
17/02/2023 17.50p 19.10p 17.50p 18.50p 23162
16/02/2023 19.00p 19.00p 17.55p 18.25p 214487
15/02/2023 18.95p 19.00p 18.35p 18.83p 8290
14/02/2023 18.35p 19.00p 18.30p 18.65p 277
13/02/2023 18.35p 19.00p 18.30p 18.65p 11072
10/02/2023 19.00p 19.00p 18.65p 18.65p 5759
09/02/2023 18.50p 19.00p 17.70p 18.90p 12205
08/02/2023 17.20p 18.90p 17.20p 18.35p 28818
07/02/2023 17.80p 18.90p 17.05p 17.95p 15777
06/02/2023 18.00p 19.00p 17.05p 18.00p 20123
03/02/2023 18.00p 19.00p 17.75p 17.75p 30233
02/02/2023 18.00p 18.00p 16.20p 17.25p 4370
01/02/2023 16.55p 18.00p 16.55p 17.00p 35300
31/01/2023 17.00p 17.50p 15.65p 16.53p 5677
30/01/2023 17.15p 17.95p 16.10p 16.80p 59869
27/01/2023 17.45p 17.95p 16.05p 17.50p 34216
26/01/2023 16.00p 18.00p 16.00p 17.00p 31478
25/01/2023 17.00p 17.18p 16.33p 16.33p 111971
24/01/2023 15.70p 17.00p 15.70p 16.70p 163163
23/01/2023 15.70p 16.60p 15.70p 16.33p 24039
20/01/2023 15.00p 16.60p 15.00p 16.10p 25346
19/01/2023 15.60p 16.60p 15.55p 16.15p 35835
18/01/2023 15.00p 16.55p 15.00p 16.05p 43846
17/01/2023 14.95p 16.65p 14.45p 16.05p 75600
16/01/2023 15.95p 15.95p 14.40p 15.20p 65227
13/01/2023 15.35p 16.28p 15.35p 15.95p 18146
12/01/2023 16.00p 16.45p 15.35p 15.93p 54961
11/01/2023 15.25p 15.50p 15.21p 15.35p 21543
10/01/2023 15.45p 15.45p 15.20p 15.35p 3244
09/01/2023 14.50p 15.45p 14.50p 15.20p 180587
06/01/2023 14.05p 14.95p 14.05p 14.50p 29167
05/01/2023 14.00p 14.95p 13.70p 14.25p 567222
04/01/2023 10.00p 13.45p 8.00p 12.75p 845800
03/01/2023 16.45p 16.65p 15.88p 16.23p 133365
30/12/2022 15.40p 16.50p 15.30p 15.55p 21620
29/12/2022 15.80p 15.95p 15.30p 15.30p 15193
28/12/2022 16.00p 16.45p 15.90p 16.15p 19654
23/12/2022 15.95p 16.15p 15.95p 16.15p 9051
22/12/2022 15.25p 16.45p 15.25p 16.23p 27877
21/12/2022 15.95p 15.95p 15.28p 15.28p 31617
20/12/2022 15.75p 16.85p 15.25p 15.63p 142683
19/12/2022 16.25p 16.25p 15.78p 15.98p 34919
16/12/2022 16.20p 17.40p 15.73p 16.13p 117020
15/12/2022 16.50p 17.35p 16.20p 16.20p 18695
14/12/2022 17.85p 17.85p 16.40p 16.93p 85444
13/12/2022 16.95p 18.93p 16.90p 17.65p 385413
12/12/2022 21.00p 22.40p 15.61p 17.50p 964213
09/12/2022 21.00p 21.60p 20.80p 21.60p 34148
08/12/2022 21.60p 22.24p 20.80p 21.70p 350612
07/12/2022 21.50p 22.20p 21.20p 22.20p 114936
06/12/2022 22.40p 24.30p 21.50p 22.25p 93065
05/12/2022 24.60p 24.84p 22.51p 22.70p 503089
02/12/2022 25.40p 25.80p 25.20p 25.20p 1333
01/12/2022 25.00p 25.00p 24.68p 24.75p 3271
30/11/2022 25.50p 25.90p 24.60p 24.60p 340586
29/11/2022 25.50p 25.50p 25.00p 25.25p 1502
28/11/2022 25.50p 25.50p 24.70p 25.25p 70974
25/11/2022 25.40p 25.40p 24.50p 25.05p 8514
24/11/2022 25.00p 26.00p 24.50p 24.90p 151288
23/11/2022 26.60p 26.60p 25.14p 25.50p 26675
22/11/2022 25.10p 26.50p 25.10p 25.90p 15793
21/11/2022 26.50p 27.00p 25.70p 25.70p 74024
18/11/2022 26.50p 27.00p 26.50p 26.50p 75268
17/11/2022 25.30p 27.00p 24.20p 26.00p 334574
16/11/2022 24.30p 25.25p 24.30p 25.25p 33963
15/11/2022 24.90p 25.40p 23.60p 23.80p 36330
14/11/2022 24.30p 24.30p 23.50p 23.50p 6948
11/11/2022 23.00p 25.20p 23.00p 24.25p 229270
10/11/2022 24.20p 24.20p 22.40p 23.20p 51686
09/11/2022 22.70p 24.50p 22.60p 23.65p 60122
08/11/2022 23.20p 23.55p 23.00p 23.55p 67713
07/11/2022 23.90p 24.08p 23.75p 23.75p 117348
04/11/2022 24.90p 24.90p 22.60p 23.35p 121136
03/11/2022 26.20p 26.20p 26.00p 26.05p 15079
02/11/2022 26.20p 26.75p 26.20p 26.75p 8756
01/11/2022 27.50p 27.50p 26.10p 26.75p 32150
31/10/2022 27.00p 28.00p 26.19p 26.70p 160863
28/10/2022 26.20p 26.20p 25.10p 25.60p 1708
27/10/2022 26.70p 27.00p 26.00p 26.00p 66246
26/10/2022 24.00p 26.05p 24.00p 26.05p 10197
25/10/2022 25.30p 25.77p 24.74p 25.15p 61843
24/10/2022 25.00p 25.00p 24.28p 24.60p 65279
21/10/2022 25.00p 26.00p 25.00p 25.10p 31177
20/10/2022 25.50p 25.50p 24.47p 25.50p 30093
19/10/2022 25.50p 26.93p 24.27p 24.75p 55488
18/10/2022 26.00p 26.52p 25.10p 25.85p 66899
17/10/2022 26.00p 26.10p 24.14p 25.50p 47035
14/10/2022 24.90p 25.00p 24.90p 24.95p 27486
13/10/2022 23.70p 24.40p 23.10p 24.00p 35669
12/10/2022 24.90p 24.90p 23.70p 23.70p 7938
11/10/2022 26.00p 27.90p 22.20p 23.65p 341204
10/10/2022 28.00p 28.95p 26.00p 27.20p 231488
07/10/2022 25.00p 27.30p 25.00p 27.00p 195222
06/10/2022 24.90p 25.00p 24.50p 24.90p 47763
05/10/2022 23.00p 23.74p 23.00p 23.00p 28500
04/10/2022 25.00p 25.00p 23.90p 25.00p 24018
03/10/2022 24.60p 25.00p 24.60p 24.80p 32884
30/09/2022 23.80p 24.60p 23.00p 24.60p 176797
29/09/2022 23.40p 23.81p 22.00p 22.90p 46990
28/09/2022 23.50p 23.50p 22.40p 22.85p 3319
27/09/2022 22.90p 23.00p 22.90p 22.95p 34124
26/09/2022 23.00p 23.00p 22.10p 22.10p 17345
23/09/2022 21.40p 23.00p 21.10p 22.20p 103497
22/09/2022 22.20p 22.20p 20.90p 21.15p 50704
21/09/2022 23.00p 23.00p 22.60p 22.60p 41745
20/09/2022 24.00p 24.10p 22.30p 23.50p 12817
19/09/2022 23.20p 23.50p 22.31p 23.15p 110519
16/09/2022 23.20p 23.50p 22.31p 23.15p 110519
15/09/2022 24.40p 24.40p 23.95p 23.95p 27037
14/09/2022 24.40p 24.40p 23.21p 23.80p 3452
13/09/2022 24.10p 26.40p 23.20p 23.60p 180878
12/09/2022 23.40p 26.50p 22.18p 24.90p 325289
09/09/2022 22.00p 22.30p 21.60p 22.10p 55394
08/09/2022 21.40p 22.60p 21.40p 22.30p 410
07/09/2022 22.00p 22.05p 21.94p 22.05p 28135
06/09/2022 21.90p 22.00p 21.10p 21.90p 82051
05/09/2022 20.90p 21.10p 21.05p 21.10p 0
02/09/2022 20.90p 21.95p 20.80p 21.05p 50655
01/09/2022 21.00p 22.00p 20.12p 21.55p 77729
31/08/2022 21.00p 21.70p 21.00p 21.50p 34967
30/08/2022 20.60p 22.00p 19.55p 21.00p 66024
29/08/2022 19.95p 20.18p 19.95p 20.18p 48000
26/08/2022 19.95p 20.18p 19.95p 20.18p 48000
25/08/2022 19.00p 19.50p 18.55p 19.50p 7524
24/08/2022 19.70p 20.50p 18.50p 19.28p 448046
23/08/2022 20.40p 20.25p 19.55p 20.25p 104
22/08/2022 20.40p 21.00p 19.44p 20.05p 149666
19/08/2022 20.80p 20.98p 20.50p 20.70p 30644
18/08/2022 20.30p 20.55p 19.55p 20.55p 5627
17/08/2022 19.00p 21.00p 18.95p 20.30p 393172
16/08/2022 19.00p 19.00p 18.00p 18.25p 59409
15/08/2022 21.00p 21.90p 19.05p 19.05p 209607
12/08/2022 22.60p 22.60p 21.40p 22.10p 10622
11/08/2022 21.60p 23.00p 21.60p 22.20p 33162
10/08/2022 21.20p 22.25p 21.00p 22.25p 18454
09/08/2022 22.40p 22.40p 21.60p 21.60p 9088
08/08/2022 21.20p 22.50p 21.20p 21.80p 921
05/08/2022 22.50p 22.10p 21.55p 21.55p 0
04/08/2022 22.50p 22.50p 21.20p 22.10p 4830
03/08/2022 22.00p 22.00p 21.00p 21.90p 10189
02/08/2022 21.00p 21.90p 21.50p 21.50p 477
01/08/2022 21.00p 21.90p 21.00p 21.50p 17774
29/07/2022 21.90p 21.90p 21.50p 21.50p 1400
28/07/2022 22.10p 21.90p 21.50p 21.50p 257
27/07/2022 22.10p 22.10p 21.00p 21.50p 65936
26/07/2022 22.10p 22.25p 21.70p 22.25p 75619
25/07/2022 21.70p 23.00p 21.30p 22.00p 217277
22/07/2022 22.40p 22.05p 21.35p 22.05p 0
21/07/2022 22.40p 22.40p 21.10p 21.35p 32277
20/07/2022 22.00p 22.27p 21.51p 22.00p 10343
19/07/2022 22.00p 22.05p 22.00p 22.00p 0
18/07/2022 22.00p 22.50p 21.00p 22.05p 10982
15/07/2022 22.00p 22.80p 21.10p 22.25p 221644
14/07/2022 22.80p 22.80p 22.00p 22.10p 12081
13/07/2022 22.50p 23.00p 22.51p 22.75p 2242
12/07/2022 22.50p 22.95p 22.50p 22.95p 11661
11/07/2022 23.70p 23.70p 22.50p 23.00p 8081
08/07/2022 23.00p 23.00p 22.60p 22.60p 118
07/07/2022 22.70p 23.00p 22.20p 23.00p 5745
06/07/2022 22.70p 23.00p 22.20p 23.00p 4
05/07/2022 22.70p 23.90p 22.60p 22.60p 49452
04/07/2022 23.90p 22.55p 22.35p 22.35p 0
01/07/2022 23.90p 23.00p 22.00p 22.55p 9269
30/06/2022 23.90p 23.90p 22.00p 22.00p 42423
29/06/2022 21.00p 23.90p 21.00p 23.00p 137443
28/06/2022 21.00p 21.90p 21.00p 21.00p 56157
27/06/2022 23.10p 23.12p 21.03p 21.50p 240831
24/06/2022 23.60p 23.65p 23.35p 23.35p 16438
23/06/2022 25.90p 25.90p 23.60p 25.00p 1804
22/06/2022 25.60p 25.60p 23.60p 24.55p 304044
21/06/2022 25.60p 26.00p 25.60p 25.80p 10308
20/06/2022 26.00p 26.23p 25.70p 25.70p 21669
17/06/2022 26.20p 27.10p 26.20p 26.60p 7909
16/06/2022 27.60p 27.90p 26.00p 26.50p 80299
15/06/2022 26.90p 28.00p 26.70p 27.75p 69294
14/06/2022 25.90p 27.80p 25.90p 26.50p 115778
13/06/2022 27.70p 28.30p 25.80p 25.80p 100606
10/06/2022 27.80p 29.40p 27.80p 28.85p 8804
09/06/2022 28.40p 28.71p 27.80p 28.30p 17888
08/06/2022 27.00p 29.40p 26.52p 28.35p 272927

*Close Price adjusted for both dividends and splits