Enwell Energy (ENW) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
27/08/2020 17.95p 17.87p 17.63p 17.63p 1386
26/08/2020 17.95p 18.00p 17.25p 17.25p 72162
25/08/2020 16.50p 17.10p 16.34p 17.10p 5000
24/08/2020 16.50p 17.40p 16.15p 17.05p 142273
21/08/2020 16.50p 17.05p 16.15p 17.05p 6993
20/08/2020 16.50p 17.50p 16.15p 17.05p 48520
19/08/2020 17.15p 17.25p 17.00p 17.25p 122909
18/08/2020 17.25p 18.05p 17.25p 18.05p 400
17/08/2020 18.95p 18.05p 17.30p 18.05p 9700
14/08/2020 18.95p 18.50p 17.51p 18.05p 17261
13/08/2020 18.95p 18.95p 17.43p 18.05p 169379
12/08/2020 15.25p 18.05p 15.19p 18.05p 344169
11/08/2020 14.70p 14.96p 14.70p 14.88p 20668
10/08/2020 14.40p 14.60p 13.15p 14.03p 29070
07/08/2020 14.00p 14.91p 14.58p 14.70p 54171
06/08/2020 14.00p 14.73p 14.15p 14.73p 0
05/08/2020 14.00p 14.70p 13.26p 14.15p 15260
04/08/2020 14.00p 14.70p 14.00p 14.00p 73504
03/08/2020 14.40p 14.50p 14.25p 14.50p 0
31/07/2020 14.40p 14.40p 14.00p 14.25p 25070
30/07/2020 15.10p 15.10p 15.10p 15.10p 6500
29/07/2020 15.80p 15.80p 14.40p 15.10p 37936
28/07/2020 14.40p 15.10p 14.40p 15.10p 25694
27/07/2020 14.40p 15.30p 13.76p 14.20p 61286
24/07/2020 15.80p 15.80p 14.00p 14.78p 62604
23/07/2020 14.95p 15.00p 13.65p 14.52p 34602
22/07/2020 15.35p 15.35p 15.35p 15.35p 0
21/07/2020 15.35p 15.63p 14.97p 15.35p 15929
20/07/2020 15.00p 15.35p 14.95p 15.35p 36250
17/07/2020 14.95p 15.00p 14.70p 14.97p 115286
16/07/2020 13.25p 14.50p 13.25p 14.50p 65995
15/07/2020 13.25p 14.10p 13.25p 14.10p 13311
14/07/2020 14.95p 14.95p 13.53p 14.10p 4046
13/07/2020 12.55p 14.40p 14.10p 14.10p 16993
10/07/2020 12.55p 14.40p 13.25p 14.10p 24131
09/07/2020 12.55p 13.75p 13.75p 13.75p 0
08/07/2020 12.55p 13.75p 12.55p 13.75p 4816
07/07/2020 14.45p 14.95p 12.75p 13.75p 37524
06/07/2020 13.50p 15.00p 12.50p 13.75p 88803
03/07/2020 14.00p 13.75p 12.55p 13.75p 15955
02/07/2020 14.00p 14.40p 13.75p 13.75p 1680
01/07/2020 14.00p 13.75p 13.75p 13.75p 0
30/06/2020 14.00p 13.75p 13.43p 13.75p 0
29/06/2020 14.00p 14.40p 13.43p 13.43p 2100
26/06/2020 14.00p 14.53p 12.60p 13.40p 49554
25/06/2020 13.50p 14.66p 13.00p 13.50p 39561
24/06/2020 14.20p 14.20p 13.04p 13.60p 14185
23/06/2020 13.55p 14.25p 13.00p 14.25p 150748
22/06/2020 14.95p 15.20p 14.25p 14.25p 44101
19/06/2020 15.95p 15.95p 13.60p 14.75p 28144
18/06/2020 14.25p 15.30p 13.60p 14.80p 9257
17/06/2020 14.25p 15.30p 14.00p 14.75p 15944
16/06/2020 14.25p 15.30p 14.70p 14.85p 6757
15/06/2020 14.25p 14.70p 13.50p 14.70p 18049
12/06/2020 15.05p 15.10p 13.74p 15.10p 13020
11/06/2020 15.05p 15.05p 14.75p 14.75p 37900
10/06/2020 16.40p 16.40p 15.10p 15.50p 137458
09/06/2020 16.45p 16.45p 15.85p 15.85p 61124
08/06/2020 15.00p 16.28p 15.00p 15.80p 168649
05/06/2020 14.75p 15.99p 14.65p 15.25p 108192
04/06/2020 15.70p 15.70p 14.70p 15.20p 21993
03/06/2020 15.70p 15.90p 14.50p 15.20p 60975
02/06/2020 15.90p 15.88p 14.38p 14.70p 12556
01/06/2020 15.90p 16.38p 14.00p 14.95p 312096

*Close Price adjusted for both dividends and splits