Enwell Energy (ENW) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
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
25/03/2022 23.00p 22.50p 22.05p 22.05p 4
24/03/2022 23.00p 23.00p 21.00p 22.30p 72
23/03/2022 21.10p 22.90p 21.10p 22.00p 26788
22/03/2022 22.10p 22.95p 21.95p 22.00p 179224
21/03/2022 21.90p 22.00p 20.30p 21.25p 105349
18/03/2022 21.90p 21.90p 19.50p 21.50p 60686
17/03/2022 20.30p 23.00p 20.10p 21.25p 74950
16/03/2022 20.50p 22.90p 19.00p 22.00p 186474
15/03/2022 18.05p 19.99p 18.05p 19.23p 124528
14/03/2022 17.00p 19.53p 18.24p 19.53p 6906
11/03/2022 17.00p 19.95p 17.00p 19.00p 134209
10/03/2022 18.00p 18.45p 17.00p 17.40p 128935
09/03/2022 17.25p 18.00p 16.55p 17.40p 97584
08/03/2022 16.55p 18.45p 16.50p 16.80p 249067
07/03/2022 17.00p 18.20p 16.00p 17.65p 151430
04/03/2022 19.00p 19.10p 17.20p 17.80p 104139
03/03/2022 19.75p 19.75p 18.35p 18.70p 155533
02/03/2022 18.25p 19.95p 18.25p 19.53p 110413
01/03/2022 20.00p 20.00p 17.50p 18.63p 295856
28/02/2022 19.20p 19.95p 17.69p 19.50p 410057
25/02/2022 15.50p 25.00p 15.00p 22.00p 1090992
24/02/2022 22.00p 23.10p 15.05p 15.05p 476735
23/02/2022 25.60p 25.60p 22.50p 22.50p 186775
22/02/2022 25.50p 25.50p 24.10p 24.90p 202675
21/02/2022 27.80p 28.00p 26.00p 26.40p 43481
18/02/2022 27.30p 28.00p 26.10p 27.05p 68220
17/02/2022 27.80p 28.00p 27.00p 27.00p 114027
16/02/2022 27.70p 28.50p 27.10p 28.40p 144157
15/02/2022 25.20p 29.90p 25.20p 27.35p 421022
14/02/2022 25.00p 25.50p 24.30p 25.15p 149533
11/02/2022 25.90p 26.43p 25.18p 25.50p 81616
10/02/2022 27.50p 27.50p 25.50p 25.50p 46693
09/02/2022 26.60p 27.50p 26.60p 27.50p 40773
08/02/2022 26.80p 26.90p 25.80p 26.20p 19203
07/02/2022 25.50p 26.90p 25.40p 26.20p 80702
04/02/2022 25.30p 26.26p 25.20p 26.10p 97826
03/02/2022 26.50p 26.50p 25.15p 25.90p 34019
02/02/2022 25.90p 26.11p 25.00p 25.50p 175680
01/02/2022 26.00p 26.00p 25.10p 25.50p 82193
31/01/2022 25.00p 26.00p 24.50p 26.00p 55392
28/01/2022 24.80p 26.00p 24.00p 26.00p 36204
27/01/2022 26.00p 26.00p 24.00p 25.50p 225634
26/01/2022 24.80p 26.00p 24.00p 26.00p 69721
25/01/2022 24.90p 26.00p 24.41p 25.40p 483921
24/01/2022 29.50p 29.53p 23.50p 24.15p 556703
21/01/2022 30.00p 30.90p 29.50p 30.25p 67305
20/01/2022 30.80p 30.80p 29.60p 30.60p 35606
19/01/2022 29.80p 31.00p 29.20p 31.00p 85378

*Close Price adjusted for both dividends and splits