Enwell Energy (ENW) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
11/08/2023 12.30p 12.45p 12.45p 12.45p 0
10/08/2023 12.30p 12.45p 12.45p 12.45p 0
09/08/2023 12.30p 12.45p 12.45p 12.45p 0
08/08/2023 12.30p 12.45p 12.45p 12.45p 0
07/08/2023 12.30p 12.45p 12.45p 12.45p 0
04/08/2023 12.30p 12.45p 12.45p 12.45p 0
03/08/2023 12.30p 12.45p 12.45p 12.45p 0
02/08/2023 12.30p 12.45p 12.45p 12.45p 0
01/08/2023 12.30p 12.45p 12.45p 12.45p 0
31/07/2023 12.30p 12.45p 12.45p 12.45p 0
28/07/2023 12.30p 12.45p 12.45p 12.45p 0
27/07/2023 12.30p 12.45p 12.45p 12.45p 0
26/07/2023 12.30p 12.45p 12.45p 12.45p 0
25/07/2023 12.30p 12.45p 12.45p 12.45p 0
24/07/2023 12.30p 12.45p 12.45p 12.45p 0
21/07/2023 12.30p 12.45p 12.45p 12.45p 0
20/07/2023 12.30p 12.45p 12.45p 12.45p 0
19/07/2023 12.30p 12.45p 12.45p 12.45p 0
18/07/2023 12.30p 12.45p 12.45p 12.45p 0
17/07/2023 12.30p 12.45p 12.45p 12.45p 0
14/07/2023 12.30p 12.45p 12.45p 12.45p 0
13/07/2023 12.30p 12.45p 12.45p 12.45p 0
12/07/2023 12.30p 12.45p 12.45p 12.45p 0
11/07/2023 12.30p 12.45p 12.45p 12.45p 0
10/07/2023 12.30p 12.45p 12.45p 12.45p 0
07/07/2023 12.30p 12.45p 12.45p 12.45p 0
06/07/2023 12.30p 12.45p 12.45p 12.45p 0
05/07/2023 12.30p 12.45p 12.45p 12.45p 0
04/07/2023 12.30p 12.45p 12.45p 12.45p 0
03/07/2023 12.30p 12.45p 12.45p 12.45p 0
30/06/2023 12.30p 12.95p 12.30p 12.45p 287748
29/06/2023 13.35p 13.40p 12.15p 12.50p 277284
28/06/2023 12.65p 13.72p 12.60p 12.98p 30306
27/06/2023 13.00p 13.00p 12.60p 12.95p 38165
26/06/2023 12.95p 14.20p 12.55p 12.80p 163674
23/06/2023 12.95p 13.45p 12.55p 12.93p 56495
22/06/2023 12.60p 13.20p 12.50p 12.80p 93270
21/06/2023 13.50p 14.50p 12.55p 12.88p 181730
20/06/2023 14.50p 15.00p 13.55p 14.00p 70280
19/06/2023 13.05p 15.00p 13.05p 14.52p 118110
16/06/2023 14.00p 14.67p 13.50p 13.85p 347801
15/06/2023 14.00p 14.38p 12.60p 13.50p 399266
14/06/2023 13.50p 13.95p 12.45p 13.00p 112767
13/06/2023 13.00p 14.28p 12.98p 13.40p 88953
12/06/2023 12.95p 13.45p 12.41p 12.98p 61323
09/06/2023 13.00p 13.45p 12.13p 12.53p 54883
08/06/2023 13.05p 13.50p 12.53p 12.53p 88814
07/06/2023 13.00p 14.30p 12.50p 13.03p 254048
06/06/2023 12.80p 14.50p 12.80p 13.68p 28362
05/06/2023 14.50p 15.70p 12.50p 13.18p 331235
02/06/2023 15.00p 16.80p 14.15p 14.75p 150057
01/06/2023 17.00p 17.85p 14.05p 15.15p 430247
31/05/2023 31.00p 32.00p 26.30p 31.00p 778422
30/05/2023 24.80p 32.00p 24.60p 30.20p 600546
26/05/2023 22.00p 25.00p 20.70p 24.00p 1027265
25/05/2023 21.50p 22.42p 21.00p 21.75p 177241
24/05/2023 18.00p 23.40p 18.00p 22.05p 1068081
23/05/2023 17.00p 17.70p 15.05p 15.53p 419036
22/05/2023 15.80p 17.00p 15.23p 16.58p 132680
19/05/2023 18.65p 19.25p 17.71p 18.53p 15443
18/05/2023 18.65p 19.50p 18.50p 19.10p 19093
17/05/2023 18.60p 19.50p 18.95p 18.95p 6
16/05/2023 18.60p 19.50p 18.60p 18.95p 34392
15/05/2023 18.25p 19.50p 18.25p 19.10p 8786
12/05/2023 18.20p 18.80p 18.20p 18.80p 3300
11/05/2023 18.20p 19.50p 17.96p 18.90p 48853
10/05/2023 19.50p 19.50p 17.75p 18.65p 128357
09/05/2023 19.50p 19.50p 19.25p 19.25p 26000
05/05/2023 18.55p 19.90p 17.94p 18.53p 145268
04/05/2023 19.05p 19.53p 19.05p 19.53p 22105
03/05/2023 17.30p 19.00p 17.80p 18.25p 4252
02/05/2023 17.30p 18.20p 18.15p 18.20p 0
28/04/2023 17.30p 19.00p 17.30p 18.15p 10512
27/04/2023 18.95p 17.98p 17.87p 17.87p 0
26/04/2023 18.95p 19.00p 17.97p 17.98p 19094
25/04/2023 18.95p 19.00p 17.82p 18.70p 38596
24/04/2023 18.95p 18.95p 17.48p 18.63p 33543
21/04/2023 18.25p 19.00p 18.25p 18.83p 20088
20/04/2023 17.35p 19.00p 17.00p 18.15p 42287
19/04/2023 18.10p 18.55p 18.00p 18.33p 34725
18/04/2023 17.55p 18.40p 17.50p 18.10p 47397
17/04/2023 18.45p 18.45p 17.80p 18.00p 103756
14/04/2023 20.70p 20.70p 18.59p 18.78p 198146
13/04/2023 20.60p 21.90p 20.60p 21.20p 72086
12/04/2023 21.50p 22.63p 20.20p 21.85p 125933
11/04/2023 20.80p 20.80p 20.79p 20.80p 39618
06/04/2023 21.20p 21.50p 20.55p 20.80p 10503
05/04/2023 21.20p 22.50p 20.55p 20.65p 4601
04/04/2023 21.00p 22.00p 20.55p 21.30p 67190
03/04/2023 21.00p 21.95p 20.33p 20.33p 11056
31/03/2023 19.55p 21.00p 19.55p 20.28p 34670
30/03/2023 20.50p 20.60p 19.60p 20.35p 30886
29/03/2023 21.00p 21.00p 20.20p 20.50p 21523
28/03/2023 20.00p 20.51p 20.01p 20.35p 21750
27/03/2023 20.00p 20.60p 20.00p 20.00p 31714
24/03/2023 20.00p 20.11p 19.50p 19.72p 36429
23/03/2023 20.60p 20.60p 20.00p 20.30p 23528
22/03/2023 21.00p 20.70p 20.14p 20.70p 185
21/03/2023 21.00p 21.00p 20.30p 20.60p 15077
20/03/2023 21.00p 21.00p 20.00p 20.35p 67213
17/03/2023 20.40p 20.69p 20.20p 20.45p 48882
16/03/2023 21.40p 21.50p 20.50p 20.75p 28239
15/03/2023 21.40p 21.80p 20.79p 21.00p 116823
14/03/2023 20.40p 20.95p 20.40p 20.95p 16738
13/03/2023 21.00p 21.40p 20.83p 20.90p 82266
10/03/2023 20.20p 21.40p 20.20p 20.95p 96956
09/03/2023 21.00p 21.00p 20.20p 20.55p 14712
08/03/2023 19.95p 20.76p 20.21p 20.60p 56973
07/03/2023 19.95p 20.85p 19.41p 20.18p 92364
06/03/2023 19.70p 19.70p 19.35p 19.68p 19732
03/03/2023 20.00p 20.90p 19.00p 19.55p 194159
02/03/2023 20.00p 20.00p 18.33p 19.05p 12575
01/03/2023 18.95p 18.98p 18.33p 18.98p 372
28/02/2023 18.95p 19.15p 18.63p 18.73p 132041
27/02/2023 18.30p 19.00p 18.00p 18.65p 4884
24/02/2023 19.00p 19.00p 18.15p 18.15p 58613
23/02/2023 19.05p 19.05p 17.75p 18.67p 2041
22/02/2023 18.50p 19.00p 18.01p 18.33p 25021
21/02/2023 18.50p 18.95p 18.10p 18.55p 20620
20/02/2023 18.50p 18.50p 17.55p 18.03p 5140
17/02/2023 17.50p 19.10p 17.50p 18.50p 23162
16/02/2023 19.00p 19.00p 17.55p 18.25p 214487
15/02/2023 18.95p 19.00p 18.35p 18.83p 8290
14/02/2023 18.35p 19.00p 18.30p 18.65p 277
13/02/2023 18.35p 19.00p 18.30p 18.65p 11072
10/02/2023 19.00p 19.00p 18.65p 18.65p 5759
09/02/2023 18.50p 19.00p 17.70p 18.90p 12205
08/02/2023 17.20p 18.90p 17.20p 18.35p 28818
07/02/2023 17.80p 18.90p 17.05p 17.95p 15777
06/02/2023 18.00p 19.00p 17.05p 18.00p 20123
03/02/2023 18.00p 19.00p 17.75p 17.75p 30233
02/02/2023 18.00p 18.00p 16.20p 17.25p 4370
01/02/2023 16.55p 18.00p 16.55p 17.00p 35300
31/01/2023 17.00p 17.50p 15.65p 16.53p 5677
30/01/2023 17.15p 17.95p 16.10p 16.80p 59869
27/01/2023 17.45p 17.95p 16.05p 17.50p 34216
26/01/2023 16.00p 18.00p 16.00p 17.00p 31478
25/01/2023 17.00p 17.18p 16.33p 16.33p 111971
24/01/2023 15.70p 17.00p 15.70p 16.70p 163163
23/01/2023 15.70p 16.60p 15.70p 16.33p 24039
20/01/2023 15.00p 16.60p 15.00p 16.10p 25346
19/01/2023 15.60p 16.60p 15.55p 16.15p 35835
18/01/2023 15.00p 16.55p 15.00p 16.05p 43846
17/01/2023 14.95p 16.65p 14.45p 16.05p 75600
16/01/2023 15.95p 15.95p 14.40p 15.20p 65227
13/01/2023 15.35p 16.28p 15.35p 15.95p 18146
12/01/2023 16.00p 16.45p 15.35p 15.93p 54961
11/01/2023 15.25p 15.50p 15.21p 15.35p 21543
10/01/2023 15.45p 15.45p 15.20p 15.35p 3244
09/01/2023 14.50p 15.45p 14.50p 15.20p 180587
06/01/2023 14.05p 14.95p 14.05p 14.50p 29167
05/01/2023 14.00p 14.95p 13.70p 14.25p 567222
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

*Close Price adjusted for both dividends and splits