Enwell Energy (ENW) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
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
07/06/2022 23.20p 26.90p 23.20p 26.65p 186293
06/06/2022 22.50p 23.20p 22.30p 23.10p 55317
03/06/2022 21.90p 22.40p 21.20p 22.30p 29319
02/06/2022 21.90p 22.40p 21.20p 22.30p 29319
01/06/2022 21.90p 22.40p 21.20p 22.30p 29319
31/05/2022 21.50p 21.80p 21.50p 21.55p 27830
30/05/2022 21.20p 21.50p 21.20p 21.35p 6930
27/05/2022 21.40p 21.40p 21.20p 21.35p 750
26/05/2022 21.50p 21.50p 20.60p 21.05p 34849
25/05/2022 20.40p 20.90p 20.00p 20.50p 53883
24/05/2022 20.40p 20.25p 20.05p 20.25p 0
23/05/2022 20.40p 20.40p 20.05p 20.05p 39403
20/05/2022 20.10p 20.45p 19.00p 20.00p 244933
19/05/2022 22.00p 22.00p 20.00p 20.00p 179432
18/05/2022 22.50p 22.50p 22.06p 22.15p 27721
17/05/2022 23.00p 23.20p 22.80p 22.80p 24406
16/05/2022 23.00p 23.20p 23.00p 23.10p 5500
13/05/2022 23.20p 23.20p 23.10p 23.10p 859
12/05/2022 24.50p 25.00p 23.30p 24.00p 27648
11/05/2022 24.90p 24.95p 24.90p 24.95p 7870
10/05/2022 25.00p 25.00p 23.30p 24.15p 27401
09/05/2022 24.40p 25.00p 23.95p 23.95p 22110
06/05/2022 24.90p 24.90p 23.10p 23.80p 16762
05/05/2022 22.50p 24.50p 22.50p 24.05p 40749
04/05/2022 23.40p 23.60p 22.50p 22.50p 20750
03/05/2022 23.40p 23.40p 22.60p 23.00p 246
02/05/2022 25.00p 25.00p 23.00p 23.25p 44898
29/04/2022 25.00p 25.00p 23.00p 23.25p 44898
28/04/2022 23.70p 24.05p 22.70p 24.05p 115586
27/04/2022 23.90p 23.90p 22.70p 23.40p 52499
26/04/2022 23.00p 23.10p 23.00p 24.00p 74273
25/04/2022 24.90p 25.00p 23.00p 24.00p 38048
22/04/2022 25.10p 25.94p 25.00p 25.00p 87302
21/04/2022 26.00p 26.00p 24.25p 25.55p 52915
20/04/2022 25.30p 25.88p 25.00p 25.50p 4181
19/04/2022 25.00p 26.00p 23.30p 24.60p 14226
18/04/2022 25.00p 25.00p 23.30p 24.10p 22650
15/04/2022 25.00p 25.00p 23.30p 24.10p 22650
14/04/2022 25.00p 25.00p 23.30p 24.10p 22650
13/04/2022 25.00p 25.00p 24.10p 24.10p 11741
12/04/2022 24.00p 25.00p 24.00p 24.50p 55222
11/04/2022 24.00p 24.72p 24.00p 24.50p 90384
08/04/2022 23.30p 23.88p 23.40p 23.65p 19599
07/04/2022 23.30p 23.65p 23.30p 23.65p 5092
06/04/2022 23.80p 23.84p 23.21p 23.60p 12426
05/04/2022 23.80p 23.90p 23.31p 23.60p 55058
04/04/2022 23.90p 24.00p 23.30p 23.75p 55584
01/04/2022 24.00p 24.00p 24.00p 24.00p 28555
31/03/2022 22.00p 23.40p 22.00p 23.00p 78000
30/03/2022 23.00p 24.00p 22.20p 23.50p 157210
29/03/2022 22.40p 24.50p 21.50p 23.75p 123015
28/03/2022 23.00p 22.47p 22.00p 22.25p 2356

*Close Price adjusted for both dividends and splits