Enwell Energy (ENW) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits