Enwell Energy (ENW) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
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
04/06/2021 21.50p 22.08p 21.50p 21.60p 98618
03/06/2021 21.00p 21.50p 21.00p 21.30p 165722
02/06/2021 21.50p 22.80p 20.10p 21.60p 142682
01/06/2021 20.90p 21.00p 20.54p 20.85p 239323
31/05/2021 20.60p 20.90p 20.10p 20.70p 69144
28/05/2021 20.60p 20.90p 20.10p 20.70p 69144
27/05/2021 20.30p 20.90p 20.20p 20.65p 285652
26/05/2021 20.20p 20.90p 20.10p 20.60p 33899
25/05/2021 20.00p 20.40p 20.00p 20.40p 106219
24/05/2021 19.85p 19.90p 19.85p 19.88p 96806
21/05/2021 19.50p 19.70p 19.50p 19.70p 98011
20/05/2021 19.90p 19.90p 18.24p 19.60p 154690
19/05/2021 19.30p 19.30p 18.80p 19.30p 104283
18/05/2021 18.50p 19.33p 18.18p 19.33p 199740
17/05/2021 19.85p 19.85p 18.65p 19.45p 10876
14/05/2021 19.10p 19.10p 19.10p 19.10p 12505
13/05/2021 19.00p 19.00p 18.60p 19.15p 76567
12/05/2021 19.90p 19.90p 19.00p 19.00p 94829
11/05/2021 19.90p 19.90p 18.70p 19.28p 6868
10/05/2021 19.95p 19.95p 18.25p 19.05p 17916
07/05/2021 19.90p 19.90p 18.20p 18.20p 5280
06/05/2021 18.30p 19.90p 18.30p 19.28p 5438
05/05/2021 19.90p 19.90p 18.10p 19.02p 48119
04/05/2021 19.00p 19.80p 19.00p 19.43p 48282
30/04/2021 19.90p 19.90p 19.00p 19.80p 18291
29/04/2021 20.00p 20.00p 18.46p 19.30p 248007
28/04/2021 19.15p 20.20p 19.90p 19.90p 10951
27/04/2021 19.15p 21.00p 19.05p 20.00p 72248
26/04/2021 22.00p 22.00p 20.10p 20.10p 146840
23/04/2021 21.00p 21.50p 20.20p 21.50p 98771
22/04/2021 19.00p 21.46p 18.50p 20.30p 736133
21/04/2021 19.00p 19.00p 18.66p 18.78p 24638
20/04/2021 19.20p 19.20p 18.55p 18.85p 43994
19/04/2021 20.20p 20.20p 18.55p 19.50p 179637
16/04/2021 20.20p 20.20p 19.05p 19.63p 32288
15/04/2021 19.00p 19.95p 18.69p 19.80p 150709
14/04/2021 21.00p 21.50p 19.00p 20.00p 532405
13/04/2021 20.80p 21.10p 20.80p 21.10p 4
12/04/2021 21.10p 21.10p 20.40p 20.60p 86823
09/04/2021 20.20p 21.80p 20.20p 21.45p 158152
08/04/2021 22.00p 22.00p 20.00p 20.90p 32842
07/04/2021 20.90p 21.00p 20.00p 21.00p 34460
06/04/2021 22.00p 22.00p 20.20p 20.60p 33410
01/04/2021 20.60p 21.10p 20.20p 21.10p 89957
31/03/2021 22.70p 22.70p 20.63p 21.00p 165897
30/03/2021 24.00p 24.00p 22.80p 22.80p 38800
29/03/2021 24.00p 24.00p 22.60p 22.80p 111293
26/03/2021 22.70p 24.00p 21.37p 22.75p 135678
25/03/2021 21.60p 22.05p 22.00p 22.05p 0
24/03/2021 21.60p 22.90p 21.04p 22.00p 45519
23/03/2021 23.40p 23.40p 22.30p 22.30p 60
22/03/2021 21.80p 23.40p 21.25p 21.70p 26880
19/03/2021 21.90p 22.20p 21.20p 22.20p 38685
18/03/2021 22.30p 23.18p 21.50p 21.80p 79406
17/03/2021 22.20p 23.40p 22.20p 22.30p 21000
16/03/2021 23.50p 23.50p 22.20p 22.50p 56165
15/03/2021 23.00p 23.00p 22.20p 22.60p 99179
12/03/2021 23.00p 23.40p 22.22p 22.85p 17971
11/03/2021 23.00p 23.00p 22.00p 22.35p 125328
10/03/2021 22.00p 23.30p 22.00p 22.95p 11424
09/03/2021 23.10p 23.70p 22.10p 22.65p 103998
08/03/2021 23.10p 24.50p 22.90p 22.90p 141360
05/03/2021 24.10p 24.90p 23.00p 23.75p 149824
04/03/2021 24.70p 25.70p 23.20p 24.60p 29756
03/03/2021 24.50p 24.95p 23.25p 24.95p 70014
02/03/2021 24.50p 24.90p 23.25p 24.25p 145677
01/03/2021 25.20p 25.37p 24.50p 25.35p 115758
26/02/2021 26.30p 26.30p 24.60p 25.45p 19964
25/02/2021 25.40p 26.68p 24.60p 25.55p 135798
24/02/2021 25.50p 26.00p 24.60p 25.35p 100869
23/02/2021 25.00p 25.90p 24.10p 25.05p 256152
22/02/2021 25.70p 25.70p 24.25p 25.05p 95229
19/02/2021 24.90p 25.90p 24.50p 24.75p 92135
18/02/2021 23.70p 25.50p 23.70p 25.30p 210450
17/02/2021 24.60p 24.60p 23.70p 24.10p 28695
16/02/2021 24.30p 24.90p 23.40p 23.60p 105042
15/02/2021 24.80p 24.90p 24.00p 24.00p 134291
12/02/2021 24.00p 24.60p 23.00p 23.70p 83025
11/02/2021 24.00p 26.30p 23.70p 23.75p 326479
10/02/2021 22.70p 22.70p 22.10p 22.70p 5925
09/02/2021 22.50p 23.30p 22.00p 22.25p 106202
08/02/2021 22.60p 23.32p 22.60p 22.95p 34768
05/02/2021 22.60p 23.40p 22.60p 22.95p 39939
04/02/2021 23.50p 23.50p 22.20p 22.75p 26299
03/02/2021 23.30p 23.50p 22.00p 23.50p 15366
02/02/2021 22.30p 23.30p 21.97p 22.05p 2682
01/02/2021 21.90p 23.00p 21.40p 22.15p 34305
29/01/2021 22.30p 23.60p 22.00p 22.45p 68400
28/01/2021 24.00p 24.00p 22.30p 22.65p 14136
27/01/2021 23.10p 24.00p 21.50p 23.25p 291706
26/01/2021 21.60p 22.00p 21.60p 22.00p 7510
25/01/2021 23.60p 23.60p 21.50p 22.00p 3766
22/01/2021 22.30p 24.00p 22.00p 22.40p 21599
21/01/2021 24.50p 24.68p 21.50p 22.55p 78325
20/01/2021 23.10p 24.20p 23.00p 23.25p 36835
19/01/2021 23.10p 24.90p 23.10p 23.40p 55830
18/01/2021 25.10p 25.10p 23.00p 23.00p 109510
15/01/2021 27.90p 27.90p 25.40p 25.50p 99769
14/01/2021 28.00p 28.40p 26.10p 26.50p 57595
13/01/2021 28.50p 28.50p 25.50p 28.00p 617601
12/01/2021 26.90p 27.90p 26.50p 27.15p 141333
11/01/2021 26.70p 26.93p 25.10p 26.20p 120790
08/01/2021 26.70p 27.60p 25.10p 25.35p 230547
07/01/2021 26.10p 27.90p 26.10p 26.85p 214651
06/01/2021 24.10p 28.40p 24.10p 26.25p 275581
05/01/2021 23.80p 25.20p 23.50p 25.15p 153946
04/01/2021 23.00p 23.78p 22.23p 23.25p 115705
31/12/2020 20.30p 22.80p 19.00p 21.90p 493127
30/12/2020 21.50p 21.50p 20.10p 21.00p 112833
29/12/2020 21.80p 21.90p 21.00p 21.30p 162716
28/12/2020 21.00p 21.90p 21.00p 21.20p 1050
24/12/2020 21.00p 21.90p 21.00p 21.20p 1050
23/12/2020 20.70p 21.87p 20.35p 20.35p 46388
22/12/2020 21.70p 21.70p 20.20p 20.50p 43792
21/12/2020 22.80p 22.80p 19.79p 20.55p 172641
18/12/2020 24.50p 24.90p 21.49p 22.20p 282270
17/12/2020 24.30p 24.30p 23.33p 23.80p 45979
16/12/2020 23.10p 24.35p 23.10p 23.55p 110799
15/12/2020 24.80p 25.60p 23.00p 23.00p 45408
14/12/2020 23.80p 25.75p 23.46p 23.60p 53496
11/12/2020 25.50p 25.50p 24.80p 24.80p 3011
10/12/2020 23.70p 24.20p 23.70p 24.20p 3046

*Close Price adjusted for both dividends and splits