1. Share Prices

  2. Enwell Energy PLC (ENW)

15.75p+0.50 (+3.28%)22 Nov 2024, 15:55
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Enwell Energy PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 22, 202415.25p15.70p14.00p15.75p59,053
Nov 21, 202414.50p15.50p14.66p15.25p233,378
Nov 20, 202414.05p15.45p14.05p15.00p99,645
Nov 19, 202416.50p17.45p12.50p13.57p883,070
Nov 18, 202426.80p26.90p13.00p16.82p1,122,803
Nov 15, 202425.00p26.00p24.00p26.15p123,960
Nov 14, 202426.60p26.70p25.50p25.50p119,385
Nov 13, 202429.50p29.68p27.10p27.25p181,168
Nov 12, 202431.00p32.97p28.50p29.80p243,231
Nov 11, 202431.10p32.90p31.00p31.95p43,163
Nov 8, 202433.80p33.80p31.53p31.45p8,063
Nov 7, 202434.50p34.50p31.93p31.75p317,870
Nov 6, 202432.40p34.60p32.00p33.70p394,607
Nov 5, 202432.10p32.90p31.80p32.05p27,355
Nov 4, 202431.20p34.00p29.80p32.30p326,876
Nov 1, 202429.50p31.00p28.24p30.20p193,662
Oct 31, 202426.50p29.00p26.50p28.25p276,351
Oct 30, 202426.60p27.70p26.60p26.90p101,068
Oct 29, 202427.80p27.80p26.10p26.65p90,632
Oct 28, 202425.00p27.40p25.00p26.60p50,063
Oct 25, 202424.40p26.90p23.20p26.90p551,256
Oct 24, 202423.10p23.10p23.10p23.65p1,895
Oct 23, 202423.90p24.40p23.10p23.10p166,401
Oct 22, 202423.00p24.00p22.20p23.90p106,432
Oct 21, 202423.00p23.60p22.10p23.40p176,575
Oct 18, 202422.40p22.97p22.13p22.55p82,115
Oct 17, 202422.90p22.90p22.00p22.65p159,986
Oct 16, 202422.20p22.88p21.10p22.55p312,473
Oct 15, 202420.90p22.99p20.77p22.25p539,260
Oct 14, 202419.95p20.84p19.22p20.55p233,989
Oct 11, 202419.40p19.91p18.55p19.00p166,438
Oct 10, 202419.95p19.95p19.35p19.38p8,249
Oct 9, 202419.92p19.92p19.92p19.68p220
Oct 8, 202419.95p19.95p19.20p19.38p69,106
Oct 7, 202419.95p19.95p19.15p19.35p124,972
Oct 4, 202418.60p19.27p18.50p18.40p28,317
Oct 2, 202419.20p19.30p19.00p19.07p28,008
Oct 1, 202419.00p19.27p18.90p19.10p10,296
Sep 30, 202418.85p19.36p18.83p19.05p57,796
Sep 27, 202418.70p19.13p18.65p18.88p6,915
Sep 26, 202419.00p19.00p18.55p18.65p10,093
Sep 25, 202419.30p19.30p19.30p19.48p9,366
Sep 24, 202419.25p19.25p19.25p19.32p182
Sep 23, 202419.25p19.38p19.25p19.43p81,700
Sep 20, 202418.65p18.71p18.65p18.80p47,251
Sep 19, 202418.50p18.90p18.50p19.02p292
Sep 17, 202418.60p19.45p18.60p18.82p22,801
Sep 16, 202419.50p19.50p18.60p18.68p8,620
Sep 12, 202418.50p19.00p18.00p18.90p130,037
Sep 11, 202418.50p19.01p18.50p18.88p4,028
12345
Showing 1 to 50 of 221

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
21 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Games Workshop Group PLC13,730.0017.25
Clarkson PLC3,935.009.31
Ithaca Energy PLC115.606.06
Diploma PLC4,466.005.78
Puretech Health PLC171.205.68
Itv PLC65.505.56

Fallers

CompanyPrice% Chg
Cmc Markets PLC264.00-8.49
Close Brothers Group PLC200.40-6.53
W.A.G Payment Solutions PLC81.60-4.00
Investec PLC593.50-2.94
Goodwin PLC6,600.00-2.94
Fidelity China Special Situations PLC205.50-2.84
Risers/fallers data from previous trading day.