Shares Magazine
19.50p+0.00 (+0.00%)27 Mar 2025, 15:24
Enwell Energy PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 27, 2025 | 19.50p | 20.90p | 18.34p | 19.50p | 3,263 |
| Mar 26, 2025 | 19.50p | 18.34p | 18.34p | 19.50p | 2,617 |
| Mar 25, 2025 | 19.50p | 18.22p | 18.22p | 19.50p | 1,111 |
| Mar 24, 2025 | 19.50p | 21.00p | 18.00p | 19.50p | 185,722 |
| Mar 21, 2025 | 19.50p | 20.00p | 18.00p | 19.50p | 163,988 |
| Mar 20, 2025 | 19.50p | 18.30p | 18.00p | 19.50p | 41,997 |
| Mar 19, 2025 | 19.50p | 20.00p | 18.00p | 19.50p | 214,236 |
| Mar 18, 2025 | 19.50p | 20.67p | 18.00p | 19.50p | 179,091 |
| Mar 17, 2025 | 19.50p | 20.70p | 18.23p | 19.50p | 6,030 |
| Mar 14, 2025 | 19.50p | 20.00p | 18.00p | 19.50p | 159,334 |
| Mar 13, 2025 | 19.50p | 20.00p | 18.00p | 19.50p | 185,680 |
| Mar 12, 2025 | 19.00p | 21.00p | 18.00p | 19.50p | 78,293 |
| Mar 11, 2025 | 19.00p | 18.17p | 18.00p | 18.00p | 22,853 |
| Mar 10, 2025 | 19.00p | 19.96p | 19.96p | 19.00p | 5 |
| Mar 7, 2025 | 18.00p | 19.92p | 19.90p | 19.00p | 4,995 |
| Mar 6, 2025 | 17.50p | 20.00p | 16.00p | 18.00p | 8,978 |
| Mar 5, 2025 | 17.50p | 19.00p | 16.15p | 17.50p | 100,118 |
| Mar 4, 2025 | 17.50p | 16.03p | 16.03p | 17.50p | 434 |
| Mar 3, 2025 | 18.00p | 19.92p | 16.20p | 18.00p | 191,347 |
| Feb 28, 2025 | 18.00p | 19.00p | 19.00p | 18.00p | 26,294 |
| Feb 27, 2025 | 20.00p | 21.00p | 20.00p | 18.00p | 52,683 |
| Feb 26, 2025 | 20.00p | 20.13p | 20.13p | 20.00p | 4,968 |
| Feb 25, 2025 | 20.00p | 20.96p | 20.70p | 20.00p | 21,623 |
| Feb 24, 2025 | 20.00p | 20.96p | 19.00p | 20.00p | 48,139 |
| Feb 21, 2025 | 21.50p | 21.70p | 19.30p | 20.50p | 85,234 |
| Feb 20, 2025 | 22.00p | 21.90p | 20.00p | 21.50p | 27,230 |
| Feb 19, 2025 | 22.00p | 23.34p | 20.00p | 22.00p | 4,638 |
| Feb 18, 2025 | 22.00p | 23.89p | 21.34p | 22.00p | 9,821 |
| Feb 17, 2025 | 22.00p | 23.92p | 20.00p | 22.00p | 76,020 |
| Feb 14, 2025 | 22.00p | 24.00p | 20.00p | 22.00p | 2,506 |
| Feb 13, 2025 | 22.00p | 21.34p | 20.00p | 22.00p | 2,248 |
| Feb 12, 2025 | 21.50p | 22.94p | 20.00p | 21.50p | 15,302 |
| Feb 11, 2025 | 22.00p | 20.60p | 20.00p | 21.50p | 25,187 |
| Feb 10, 2025 | 22.00p | 23.78p | 20.00p | 22.00p | 1,590 |
| Feb 7, 2025 | 22.50p | 23.78p | 20.00p | 22.00p | 43,258 |
| Feb 6, 2025 | 21.50p | 21.00p | 20.50p | 22.50p | 19,358 |
| Feb 5, 2025 | 21.00p | 22.00p | 21.14p | 21.50p | 23,110 |
| Feb 4, 2025 | 21.00p | 21.96p | 21.96p | 21.00p | 9 |
| Feb 3, 2025 | 21.00p | 20.00p | 20.00p | 21.00p | 4 |
| Jan 31, 2025 | 21.00p | 22.00p | 20.00p | 21.00p | 11,967 |
| Jan 30, 2025 | 21.00p | 21.83p | 21.83p | 21.00p | 29,964 |
| Jan 29, 2025 | 18.50p | 21.80p | 20.00p | 21.00p | 37,015 |
| Jan 28, 2025 | 18.50p | 20.00p | 18.00p | 18.50p | 5,012 |
| Jan 27, 2025 | 17.50p | 18.90p | 16.00p | 18.00p | 45,060 |
| Jan 24, 2025 | 17.50p | 18.00p | 16.06p | 17.50p | 48,172 |
| Jan 23, 2025 | 22.50p | 22.65p | 16.00p | 17.50p | 238,060 |
| Jan 21, 2025 | 23.50p | 23.11p | 22.65p | 23.00p | 39,239 |
| Jan 20, 2025 | 23.50p | 23.11p | 22.00p | 23.50p | 21,259 |
| Jan 17, 2025 | 24.00p | 24.44p | 23.00p | 24.00p | 32,591 |
| Jan 16, 2025 | 24.00p | 24.78p | 23.00p | 24.00p | 30,256 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Sse PLC | 1,606.00 | 3.85 |
| Spire Healthcare Group PLC | 178.60 | 3.84 |
| British Land Company PLC | 374.40 | 3.43 |
| B&M European Value Retail S.A. | 269.90 | 3.37 |
| Supermarket Income Reit PLC | 77.50 | 3.20 |
| National Grid PLC | 1,009.50 | 2.86 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Close Brothers Group PLC | 299.80 | -9.37 |
| Trustpilot Group PLC | 233.50 | -6.79 |
| Wizz Air Holdings PLC | 1,575.00 | -5.41 |
| Aston Martin Lagonda Global Holdings PLC | 65.25 | -5.02 |
| Wh Smith PLC | 1,039.00 | -4.68 |
| Melrose Industries PLC | 492.70 | -4.63 |
Risers/fallers data from previous trading day.