Enwell Energy (ENW) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
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
18/01/2022 32.00p 32.00p 29.50p 31.00p 276334
17/01/2022 36.00p 36.00p 32.00p 33.30p 243324
14/01/2022 38.00p 38.00p 36.20p 36.20p 97041
13/01/2022 36.00p 41.00p 36.00p 37.50p 360335
12/01/2022 35.60p 36.10p 35.20p 35.30p 74973
10/01/2022 34.20p 35.60p 32.80p 35.60p 178114
07/01/2022 33.30p 33.30p 32.50p 33.30p 18036
06/01/2022 33.10p 33.70p 33.10p 33.40p 30294
05/01/2022 33.50p 34.60p 33.10p 33.90p 9346
04/01/2022 35.00p 35.00p 34.60p 34.60p 23604
31/12/2021 35.00p 35.00p 34.85p 35.00p 185
30/12/2021 34.50p 34.90p 33.99p 34.05p 118266
29/12/2021 34.50p 35.20p 34.50p 35.10p 37415
24/12/2021 34.00p 36.80p 33.99p 35.35p 130494
23/12/2021 35.00p 35.40p 33.50p 35.00p 19297
22/12/2021 33.10p 35.01p 33.05p 34.90p 47296
21/12/2021 34.80p 35.00p 34.80p 34.90p 51706
20/12/2021 34.80p 34.95p 33.40p 33.40p 69656
17/12/2021 33.40p 34.95p 33.40p 34.80p 24964
16/12/2021 33.40p 34.70p 32.62p 34.70p 149074
15/12/2021 34.90p 34.90p 33.40p 33.80p 92799
14/12/2021 33.60p 34.70p 33.40p 34.70p 81778
13/12/2021 34.20p 34.80p 33.50p 34.70p 60654
10/12/2021 35.30p 35.30p 34.00p 35.20p 91509
09/12/2021 35.50p 35.50p 35.00p 35.50p 15000
08/12/2021 34.60p 35.00p 34.00p 34.90p 191457
07/12/2021 35.80p 36.80p 34.82p 35.20p 78773
06/12/2021 36.10p 36.80p 36.10p 36.50p 53802
03/12/2021 37.00p 37.00p 35.00p 36.55p 148840
02/12/2021 37.00p 37.00p 35.85p 35.85p 4581
01/12/2021 35.50p 37.00p 34.20p 37.00p 36498
30/11/2021 35.10p 36.00p 34.10p 36.00p 41637
29/11/2021 36.00p 36.00p 30.77p 34.60p 457294
26/11/2021 36.80p 38.00p 35.43p 38.00p 260341
25/11/2021 37.80p 39.00p 36.48p 39.00p 55924
24/11/2021 37.80p 37.90p 36.34p 37.90p 16227
23/11/2021 36.90p 37.90p 36.00p 37.50p 131083
22/11/2021 39.00p 39.00p 36.15p 37.00p 138743
19/11/2021 38.90p 39.00p 37.60p 38.25p 7180
18/11/2021 38.00p 38.90p 37.50p 37.50p 28136
17/11/2021 39.00p 39.00p 37.60p 38.20p 107314
16/11/2021 37.20p 38.60p 36.11p 38.60p 139385
15/11/2021 36.40p 37.19p 36.00p 36.60p 129136
12/11/2021 36.90p 37.20p 35.12p 36.45p 268127
11/11/2021 35.00p 36.90p 35.00p 36.65p 126388
10/11/2021 36.00p 36.99p 35.30p 35.40p 38882
09/11/2021 38.10p 38.90p 36.73p 37.00p 175467
08/11/2021 40.00p 40.60p 38.10p 38.50p 185312
05/11/2021 38.90p 39.81p 38.27p 39.70p 185722
04/11/2021 41.00p 41.00p 36.30p 38.60p 541133
03/11/2021 45.00p 45.30p 40.90p 41.00p 240067
02/11/2021 47.90p 47.90p 46.00p 46.50p 89777
01/11/2021 47.10p 48.50p 46.63p 47.70p 198747
29/10/2021 45.40p 49.50p 45.37p 47.50p 401246

*Close Price adjusted for both dividends and splits