Enwell Energy (ENW) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
18/03/2022 21.90p 21.90p 19.50p 21.50p 60686
17/03/2022 20.30p 23.00p 20.10p 21.25p 74950
16/03/2022 20.50p 22.90p 19.00p 22.00p 186474
15/03/2022 18.05p 19.99p 18.05p 19.23p 124528
14/03/2022 17.00p 19.53p 18.24p 19.53p 6906
11/03/2022 17.00p 19.95p 17.00p 19.00p 134209
10/03/2022 18.00p 18.45p 17.00p 17.40p 128935
09/03/2022 17.25p 18.00p 16.55p 17.40p 97584
08/03/2022 16.55p 18.45p 16.50p 16.80p 249067
07/03/2022 17.00p 18.20p 16.00p 17.65p 151430
04/03/2022 19.00p 19.10p 17.20p 17.80p 104139
03/03/2022 19.75p 19.75p 18.35p 18.70p 155533
02/03/2022 18.25p 19.95p 18.25p 19.53p 110413
01/03/2022 20.00p 20.00p 17.50p 18.63p 295856
28/02/2022 19.20p 19.95p 17.69p 19.50p 410057
25/02/2022 15.50p 25.00p 15.00p 22.00p 1090992
24/02/2022 22.00p 23.10p 15.05p 15.05p 476735
23/02/2022 25.60p 25.60p 22.50p 22.50p 186775
22/02/2022 25.50p 25.50p 24.10p 24.90p 202675
21/02/2022 27.80p 28.00p 26.00p 26.40p 43481
18/02/2022 27.30p 28.00p 26.10p 27.05p 68220
17/02/2022 27.80p 28.00p 27.00p 27.00p 114027
16/02/2022 27.70p 28.50p 27.10p 28.40p 144157
15/02/2022 25.20p 29.90p 25.20p 27.35p 421022
14/02/2022 25.00p 25.50p 24.30p 25.15p 149533
11/02/2022 25.90p 26.43p 25.18p 25.50p 81616
10/02/2022 27.50p 27.50p 25.50p 25.50p 46693
09/02/2022 26.60p 27.50p 26.60p 27.50p 40773
08/02/2022 26.80p 26.90p 25.80p 26.20p 19203
07/02/2022 25.50p 26.90p 25.40p 26.20p 80702
04/02/2022 25.30p 26.26p 25.20p 26.10p 97826
03/02/2022 26.50p 26.50p 25.15p 25.90p 34019
02/02/2022 25.90p 26.11p 25.00p 25.50p 175680
01/02/2022 26.00p 26.00p 25.10p 25.50p 82193
31/01/2022 25.00p 26.00p 24.50p 26.00p 55392
28/01/2022 24.80p 26.00p 24.00p 26.00p 36204
27/01/2022 26.00p 26.00p 24.00p 25.50p 225634
26/01/2022 24.80p 26.00p 24.00p 26.00p 69721
25/01/2022 24.90p 26.00p 24.41p 25.40p 483921
24/01/2022 29.50p 29.53p 23.50p 24.15p 556703
21/01/2022 30.00p 30.90p 29.50p 30.25p 67305
20/01/2022 30.80p 30.80p 29.60p 30.60p 35606
19/01/2022 29.80p 31.00p 29.20p 31.00p 85378
18/01/2022 32.00p 32.00p 29.50p 31.00p 276334
17/01/2022 36.00p 36.00p 32.00p 33.30p 243324
14/01/2022 38.00p 38.00p 36.20p 36.20p 97041
13/01/2022 36.00p 41.00p 36.00p 37.50p 360335
12/01/2022 35.60p 36.10p 35.20p 35.30p 74973
10/01/2022 34.20p 35.60p 32.80p 35.60p 178114
07/01/2022 33.30p 33.30p 32.50p 33.30p 18036
06/01/2022 33.10p 33.70p 33.10p 33.40p 30294
05/01/2022 33.50p 34.60p 33.10p 33.90p 9346
04/01/2022 35.00p 35.00p 34.60p 34.60p 23604
31/12/2021 35.00p 35.00p 34.85p 35.00p 185
30/12/2021 34.50p 34.90p 33.99p 34.05p 118266
29/12/2021 34.50p 35.20p 34.50p 35.10p 37415
24/12/2021 34.00p 36.80p 33.99p 35.35p 130494
23/12/2021 35.00p 35.40p 33.50p 35.00p 19297
22/12/2021 33.10p 35.01p 33.05p 34.90p 47296
21/12/2021 34.80p 35.00p 34.80p 34.90p 51706
20/12/2021 34.80p 34.95p 33.40p 33.40p 69656
17/12/2021 33.40p 34.95p 33.40p 34.80p 24964
16/12/2021 33.40p 34.70p 32.62p 34.70p 149074
15/12/2021 34.90p 34.90p 33.40p 33.80p 92799
14/12/2021 33.60p 34.70p 33.40p 34.70p 81778
13/12/2021 34.20p 34.80p 33.50p 34.70p 60654
10/12/2021 35.30p 35.30p 34.00p 35.20p 91509
09/12/2021 35.50p 35.50p 35.00p 35.50p 15000
08/12/2021 34.60p 35.00p 34.00p 34.90p 191457
07/12/2021 35.80p 36.80p 34.82p 35.20p 78773
06/12/2021 36.10p 36.80p 36.10p 36.50p 53802
03/12/2021 37.00p 37.00p 35.00p 36.55p 148840
02/12/2021 37.00p 37.00p 35.85p 35.85p 4581
01/12/2021 35.50p 37.00p 34.20p 37.00p 36498
30/11/2021 35.10p 36.00p 34.10p 36.00p 41637
29/11/2021 36.00p 36.00p 30.77p 34.60p 457294
26/11/2021 36.80p 38.00p 35.43p 38.00p 260341
25/11/2021 37.80p 39.00p 36.48p 39.00p 55924
24/11/2021 37.80p 37.90p 36.34p 37.90p 16227
23/11/2021 36.90p 37.90p 36.00p 37.50p 131083
22/11/2021 39.00p 39.00p 36.15p 37.00p 138743
19/11/2021 38.90p 39.00p 37.60p 38.25p 7180
18/11/2021 38.00p 38.90p 37.50p 37.50p 28136
17/11/2021 39.00p 39.00p 37.60p 38.20p 107314
16/11/2021 37.20p 38.60p 36.11p 38.60p 139385
15/11/2021 36.40p 37.19p 36.00p 36.60p 129136
12/11/2021 36.90p 37.20p 35.12p 36.45p 268127
11/11/2021 35.00p 36.90p 35.00p 36.65p 126388
10/11/2021 36.00p 36.99p 35.30p 35.40p 38882
09/11/2021 38.10p 38.90p 36.73p 37.00p 175467
08/11/2021 40.00p 40.60p 38.10p 38.50p 185312
05/11/2021 38.90p 39.81p 38.27p 39.70p 185722
04/11/2021 41.00p 41.00p 36.30p 38.60p 541133
03/11/2021 45.00p 45.30p 40.90p 41.00p 240067
02/11/2021 47.90p 47.90p 46.00p 46.50p 89777
01/11/2021 47.10p 48.50p 46.63p 47.70p 198747
29/10/2021 45.40p 49.50p 45.37p 47.50p 401246
28/10/2021 43.00p 48.00p 42.10p 46.00p 748601
27/10/2021 41.60p 43.90p 41.60p 43.90p 91531
26/10/2021 43.50p 44.00p 42.00p 42.50p 51968
25/10/2021 42.00p 43.40p 41.15p 43.40p 149102
22/10/2021 41.00p 41.00p 39.60p 41.00p 17614
21/10/2021 42.90p 42.90p 39.50p 40.95p 201831
20/10/2021 42.90p 43.90p 42.08p 43.00p 69044
19/10/2021 42.50p 43.00p 42.10p 42.65p 136668
18/10/2021 41.00p 42.50p 40.50p 42.20p 130688
15/10/2021 38.90p 40.00p 38.10p 40.00p 103268
14/10/2021 38.00p 39.00p 37.20p 38.50p 153776
13/10/2021 39.00p 39.00p 36.00p 38.50p 361388
12/10/2021 42.00p 42.00p 34.00p 39.00p 1004986
11/10/2021 41.00p 41.00p 39.00p 40.40p 129316
08/10/2021 39.10p 40.30p 39.00p 40.00p 168081
07/10/2021 45.00p 45.00p 38.20p 39.00p 557196
06/10/2021 44.90p 45.00p 43.10p 44.40p 461912
05/10/2021 42.40p 45.00p 41.10p 43.00p 280681
04/10/2021 39.50p 42.00p 38.24p 41.60p 231378
01/10/2021 39.00p 39.00p 37.40p 38.75p 248776
30/09/2021 36.80p 39.50p 36.80p 39.25p 234066
29/09/2021 38.60p 38.60p 36.70p 38.00p 165396
28/09/2021 36.90p 38.90p 36.70p 37.10p 519381
27/09/2021 36.00p 36.81p 35.00p 36.05p 218693
24/09/2021 35.00p 36.51p 34.50p 36.30p 154674
23/09/2021 36.00p 36.79p 34.95p 36.00p 101904
22/09/2021 33.60p 35.90p 33.60p 35.50p 117851
21/09/2021 34.40p 35.00p 33.73p 34.60p 170715
20/09/2021 36.40p 36.60p 34.19p 35.50p 137205
17/09/2021 35.00p 36.50p 35.00p 36.35p 289476
16/09/2021 34.10p 36.90p 33.70p 34.20p 410582
15/09/2021 31.60p 33.00p 31.60p 32.50p 133430
14/09/2021 31.90p 32.00p 31.20p 31.60p 72996
13/09/2021 31.00p 32.00p 30.00p 31.10p 152614
10/09/2021 31.00p 31.50p 31.00p 31.50p 39630
09/09/2021 30.20p 30.96p 30.10p 30.55p 40678
08/09/2021 31.00p 31.00p 29.91p 31.00p 2613
07/09/2021 30.20p 30.20p 29.90p 29.90p 61413
06/09/2021 29.40p 31.00p 29.40p 30.40p 179172
03/09/2021 29.20p 29.90p 28.48p 29.60p 82711
02/09/2021 28.70p 29.86p 28.70p 29.00p 31888
01/09/2021 29.10p 29.30p 28.38p 29.30p 135236
31/08/2021 29.40p 29.66p 28.20p 29.00p 214650
27/08/2021 29.60p 29.80p 29.00p 29.35p 183144
26/08/2021 28.10p 29.80p 28.10p 29.80p 53915
25/08/2021 29.60p 29.75p 28.96p 29.75p 66035
24/08/2021 29.00p 30.00p 29.00p 30.00p 230892
23/08/2021 28.50p 28.80p 28.00p 28.80p 148614
20/08/2021 27.10p 28.61p 27.10p 28.10p 79874
19/08/2021 28.10p 28.10p 26.90p 27.50p 232963
18/08/2021 27.80p 28.00p 27.72p 27.95p 78415
17/08/2021 27.70p 28.10p 27.70p 28.00p 282312
16/08/2021 27.10p 27.88p 27.00p 27.75p 179002
13/08/2021 26.20p 27.90p 26.10p 27.90p 47012
12/08/2021 26.20p 27.64p 26.20p 27.10p 13284
11/08/2021 27.60p 27.80p 27.60p 27.80p 32977
10/08/2021 27.00p 27.90p 27.00p 27.65p 8137
09/08/2021 27.40p 27.72p 26.10p 27.60p 92541
06/08/2021 27.20p 27.60p 27.20p 27.60p 88482
05/08/2021 27.00p 27.24p 27.00p 27.15p 29321
04/08/2021 26.90p 27.05p 26.84p 27.05p 3292
03/08/2021 26.90p 27.05p 26.85p 27.05p 500
02/08/2021 26.90p 27.35p 26.60p 27.35p 108766
30/07/2021 26.80p 27.40p 26.80p 27.15p 250660
29/07/2021 25.40p 26.64p 25.30p 26.15p 261336
28/07/2021 26.40p 26.40p 25.30p 25.30p 8
27/07/2021 26.50p 26.90p 25.00p 26.75p 46317
26/07/2021 26.50p 26.50p 25.41p 26.25p 31476
23/07/2021 25.80p 25.90p 25.60p 25.80p 25246
22/07/2021 25.40p 25.80p 25.40p 25.75p 74155
21/07/2021 24.90p 25.55p 24.47p 25.55p 7303
20/07/2021 24.90p 26.00p 24.90p 25.50p 21508
19/07/2021 25.60p 25.60p 24.50p 24.60p 268804
16/07/2021 25.80p 26.00p 25.40p 25.70p 64775
15/07/2021 25.00p 25.80p 25.00p 25.60p 114519
14/07/2021 25.40p 25.30p 24.60p 25.30p 100
13/07/2021 25.40p 25.80p 24.83p 25.80p 6186
12/07/2021 24.50p 25.80p 24.50p 25.80p 841
09/07/2021 24.50p 25.75p 24.50p 25.75p 6274
08/07/2021 24.60p 25.40p 24.50p 24.50p 20566
07/07/2021 24.50p 24.60p 24.50p 24.60p 18681
06/07/2021 24.70p 25.90p 24.27p 24.60p 116253
05/07/2021 25.80p 25.80p 24.00p 24.95p 7336
02/07/2021 24.90p 24.95p 24.18p 24.95p 10005
01/07/2021 24.90p 25.35p 24.27p 25.35p 55282
30/06/2021 24.90p 25.01p 24.80p 24.90p 186958
29/06/2021 24.80p 24.90p 24.80p 24.90p 21300
28/06/2021 24.70p 24.90p 24.17p 24.90p 77546
25/06/2021 24.40p 24.90p 24.24p 24.80p 125443
24/06/2021 24.20p 24.90p 24.20p 24.50p 57283
23/06/2021 24.50p 24.90p 23.80p 24.40p 59730
22/06/2021 23.00p 23.80p 23.00p 23.80p 94137
21/06/2021 22.30p 22.79p 22.20p 22.75p 134898
18/06/2021 22.20p 22.28p 22.20p 22.20p 85383
17/06/2021 22.10p 22.21p 21.50p 22.20p 176494
16/06/2021 22.10p 22.10p 21.90p 22.10p 42005
15/06/2021 21.90p 22.10p 21.90p 22.00p 35318
14/06/2021 21.90p 22.10p 21.87p 22.00p 52639
11/06/2021 21.60p 21.90p 21.50p 21.90p 27159
10/06/2021 21.30p 21.55p 21.20p 21.55p 96314
09/06/2021 21.20p 22.20p 20.30p 21.70p 15641
08/06/2021 21.20p 21.92p 20.20p 21.30p 92704
07/06/2021 21.50p 21.70p 21.65p 21.65p 200

*Close Price adjusted for both dividends and splits