Shares Magazine
19.50p-1.00 (-4.88%)02 May 2025, 17:50
Enwell Energy PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 20.50p | 20.70p | 19.34p | 19.50p | 27,508 |
| May 1, 2025 | 18.50p | 20.80p | 19.80p | 20.50p | 28,893 |
| Apr 29, 2025 | 18.00p | 18.90p | 17.00p | 18.00p | 43,960 |
| Apr 25, 2025 | 18.00p | 16.90p | 16.90p | 18.00p | 1,316 |
| Apr 24, 2025 | 18.00p | 18.90p | 17.11p | 18.00p | 13,429 |
| Apr 23, 2025 | 18.00p | 18.30p | 17.00p | 18.00p | 18,953 |
| Apr 22, 2025 | 18.00p | 17.00p | 17.00p | 18.00p | 9 |
| Apr 17, 2025 | 18.50p | 17.50p | 16.80p | 18.00p | 76,341 |
| Apr 16, 2025 | 18.50p | 18.50p | 16.80p | 16.80p | 17,523 |
| Apr 15, 2025 | 18.50p | 19.94p | 19.94p | 18.50p | 10 |
| Apr 14, 2025 | 18.50p | 19.94p | 17.00p | 18.50p | 850 |
| Apr 11, 2025 | 18.50p | 19.94p | 17.00p | 18.50p | 2,570 |
| Apr 10, 2025 | 18.50p | 19.00p | 17.27p | 18.50p | 44,815 |
| Apr 9, 2025 | 19.00p | 19.96p | 18.06p | 18.50p | 278,865 |
| Apr 8, 2025 | 19.00p | 18.00p | 17.60p | 19.00p | 1,086 |
| Apr 7, 2025 | 19.50p | 19.30p | 18.00p | 19.00p | 32,177 |
| Apr 4, 2025 | 19.50p | 20.90p | 18.00p | 19.50p | 3,110 |
| Apr 3, 2025 | 19.50p | 20.94p | 20.94p | 19.50p | 3,576 |
| Apr 2, 2025 | 19.50p | 20.40p | 18.55p | 19.50p | 21,336 |
| Apr 1, 2025 | 19.50p | 20.94p | 20.94p | 19.50p | 3,009 |
| Mar 31, 2025 | 19.50p | 20.90p | 18.45p | 19.50p | 7,910 |
| 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 |
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
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.