Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
- Outperform Volution Group (FAN) by RBC Capital
- Sector Perform Currys (CURY) by RBC Capital
- Buy AstraZeneca (AZN) by Robert Stephens (The Times) in The Times - Tempus
- Avoid Facilities by ADF (ADF) by Steve Moore in ShareProphets
Enwell Energy (ENW) Share Price
Utilities Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 11/03/2025 | 19.00p | 19.00p | 18.00p | 18.00p | 22853 |
| 10/03/2025 | 19.00p | 19.96p | 19.00p | 19.00p | 5 |
| 07/03/2025 | 18.00p | 19.92p | 18.00p | 19.00p | 4995 |
| 06/03/2025 | 17.50p | 19.00p | 17.10p | 18.00p | 7947 |
| 05/03/2025 | 17.50p | 19.00p | 16.15p | 17.50p | 50118 |
| 04/03/2025 | 17.50p | 17.50p | 16.03p | 17.50p | 434 |
| 03/03/2025 | 18.00p | 19.92p | 16.20p | 18.00p | 191347 |
| 28/02/2025 | 18.00p | 19.00p | 18.00p | 18.00p | 26294 |
| 27/02/2025 | 20.00p | 21.00p | 18.00p | 18.00p | 52683 |
| 26/02/2025 | 20.00p | 20.13p | 20.00p | 20.00p | 4968 |
| 25/02/2025 | 20.00p | 20.96p | 20.00p | 20.00p | 21623 |
| 24/02/2025 | 20.00p | 20.96p | 19.00p | 20.00p | 48139 |
| 21/02/2025 | 21.50p | 21.70p | 19.30p | 20.50p | 85234 |
| 20/02/2025 | 22.00p | 22.00p | 20.00p | 21.50p | 27230 |
| 19/02/2025 | 22.00p | 23.33p | 21.38p | 22.00p | 4105 |
| 18/02/2025 | 22.00p | 23.89p | 21.34p | 22.00p | 9821 |
| 17/02/2025 | 22.00p | 23.92p | 20.00p | 22.00p | 76020 |
| 14/02/2025 | 22.00p | 24.00p | 20.00p | 22.00p | 2506 |
| 13/02/2025 | 22.00p | 22.00p | 20.00p | 22.00p | 2248 |
| 12/02/2025 | 21.50p | 22.94p | 20.00p | 21.50p | 15302 |
| 11/02/2025 | 22.00p | 22.00p | 20.00p | 21.50p | 23932 |
| 10/02/2025 | 22.00p | 23.78p | 22.00p | 22.00p | 1 |
| 07/02/2025 | 22.50p | 23.78p | 20.00p | 22.00p | 43258 |
| 06/02/2025 | 21.50p | 22.50p | 20.50p | 22.50p | 19359 |
| 05/02/2025 | 21.00p | 22.00p | 21.00p | 21.50p | 23110 |
| 04/02/2025 | 21.00p | 21.96p | 21.00p | 21.00p | 9 |
| 03/02/2025 | 21.00p | 21.00p | 20.00p | 21.00p | 4 |
| 31/01/2025 | 21.00p | 22.00p | 20.00p | 21.00p | 11969 |
| 30/01/2025 | 21.00p | 21.83p | 21.00p | 21.00p | 29964 |
| 29/01/2025 | 18.50p | 21.80p | 18.50p | 21.00p | 37015 |
| 28/01/2025 | 18.50p | 20.00p | 18.00p | 18.50p | 5012 |
| 27/01/2025 | 17.50p | 18.90p | 16.00p | 18.00p | 45060 |
| 24/01/2025 | 17.50p | 18.00p | 16.06p | 17.50p | 48172 |
| 23/01/2025 | 22.50p | 22.65p | 16.00p | 17.50p | 238060 |
| 22/01/2025 | 23.50p | 23.50p | 23.00p | 23.50p | 0 |
| 21/01/2025 | 23.50p | 23.50p | 22.65p | 23.00p | 39240 |
| 20/01/2025 | 23.50p | 23.50p | 22.00p | 23.50p | 21259 |
| 17/01/2025 | 24.00p | 24.44p | 23.00p | 24.00p | 32591 |
| 16/01/2025 | 24.00p | 24.78p | 23.00p | 24.00p | 30256 |
| 15/01/2025 | 26.50p | 26.50p | 23.50p | 24.00p | 100363 |
| 14/01/2025 | 26.50p | 26.99p | 26.50p | 26.50p | 3277 |
| 13/01/2025 | 26.50p | 27.38p | 25.15p | 26.50p | 36693 |
| 10/01/2025 | 26.50p | 27.55p | 25.63p | 26.50p | 72079 |
| 09/01/2025 | 26.50p | 27.96p | 25.90p | 25.90p | 93280 |
| 08/01/2025 | 26.50p | 27.94p | 25.50p | 26.50p | 9375 |
| 07/01/2025 | 26.00p | 28.00p | 26.00p | 26.00p | 275450 |
| 06/01/2025 | 24.00p | 26.90p | 23.00p | 26.00p | 216183 |
| 03/01/2025 | 24.00p | 24.00p | 23.04p | 24.00p | 25878 |
| 02/01/2025 | 22.00p | 24.77p | 21.00p | 24.00p | 313705 |
| 31/12/2024 | 22.00p | 22.85p | 21.33p | 22.00p | 16435 |
| 30/12/2024 | 22.00p | 22.85p | 21.00p | 22.00p | 173652 |
| 27/12/2024 | 22.00p | 22.30p | 21.00p | 22.00p | 73337 |
| 24/12/2024 | 22.00p | 22.35p | 21.00p | 22.00p | 241 |
| 23/12/2024 | 22.00p | 22.50p | 21.04p | 22.00p | 6806 |
| 20/12/2024 | 20.25p | 23.00p | 20.00p | 21.60p | 75153 |
| 19/12/2024 | 19.25p | 21.40p | 19.00p | 20.25p | 45217 |
| 18/12/2024 | 19.25p | 19.45p | 19.00p | 19.25p | 48548 |
| 17/12/2024 | 19.00p | 19.48p | 19.00p | 19.25p | 5115 |
| 16/12/2024 | 19.00p | 19.00p | 18.50p | 19.00p | 63360 |
| 13/12/2024 | 19.00p | 19.00p | 18.50p | 18.50p | 7165 |
| 12/12/2024 | 19.00p | 19.50p | 18.50p | 19.10p | 33626 |
| 11/12/2024 | 19.00p | 19.00p | 18.50p | 19.00p | 4350 |
| 10/12/2024 | 19.00p | 19.70p | 18.75p | 19.00p | 158168 |
| 09/12/2024 | 19.50p | 19.70p | 18.00p | 19.00p | 59504 |
| 06/12/2024 | 20.75p | 21.00p | 19.00p | 19.50p | 34742 |
| 05/12/2024 | 21.00p | 21.00p | 20.00p | 21.00p | 22469 |
| 04/12/2024 | 21.00p | 22.00p | 20.00p | 21.00p | 13879 |
| 03/12/2024 | 21.00p | 21.00p | 19.00p | 21.00p | 16950 |
| 02/12/2024 | 21.00p | 22.00p | 20.04p | 21.00p | 70362 |
| 29/11/2024 | 22.00p | 22.50p | 20.00p | 21.00p | 116461 |
| 28/11/2024 | 22.50p | 22.50p | 21.00p | 22.00p | 35010 |
| 27/11/2024 | 22.50p | 23.00p | 21.00p | 22.50p | 96025 |
| 26/11/2024 | 16.25p | 26.00p | 16.00p | 23.00p | 126380 |
| 25/11/2024 | 15.75p | 16.00p | 15.50p | 15.75p | 12314 |
| 22/11/2024 | 15.25p | 15.70p | 14.00p | 15.75p | 59053 |
| 21/11/2024 | 14.50p | 15.50p | 14.50p | 15.25p | 133378 |
| 20/11/2024 | 14.05p | 15.45p | 14.05p | 15.00p | 99646 |
| 19/11/2024 | 16.50p | 17.45p | 12.50p | 13.58p | 881148 |
| 18/11/2024 | 26.80p | 26.90p | 13.00p | 16.82p | 1029087 |
| 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 |
*Close Price adjusted for both dividends and splits