1. Share Prices

  2. Enwell Energy PLC (ENW)

22.00p+0.00 (+0.00%)24 Dec 2024, 11:13
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
Dec 24, 202422.00p22.35p21.00p22.00p241
Dec 23, 202422.00p22.50p21.04p22.00p6,806
Dec 20, 202420.25p23.00p20.00p21.60p75,152
Dec 19, 202419.25p21.40p19.00p20.25p45,217
Dec 18, 202419.25p19.45p19.00p19.25p48,548
Dec 17, 202419.00p19.48p19.00p19.25p5,115
Dec 16, 202419.00p19.00p18.50p19.00p63,360
Dec 13, 202419.00p18.50p18.50p18.50p7,165
Dec 12, 202419.00p19.50p18.50p19.10p33,626
Dec 11, 202419.00p18.65p18.50p19.00p4,350
Dec 10, 202419.00p19.70p18.75p19.00p158,168
Dec 9, 202419.50p19.70p18.00p19.00p59,503
Dec 6, 202420.75p21.00p19.00p19.50p34,742
Dec 5, 202421.00p21.00p20.00p21.00p22,469
Dec 4, 202421.00p22.00p20.00p21.00p13,925
Dec 3, 202421.00p21.00p19.00p21.00p16,950
Dec 2, 202421.00p22.00p20.04p21.00p70,362
Nov 29, 202422.00p22.50p20.00p21.00p116,460
Nov 28, 202422.50p21.90p21.00p22.00p35,010
Nov 27, 202422.50p23.00p21.00p22.50p96,024
Nov 26, 202416.25p26.00p16.00p23.00p160,807
Nov 25, 202415.75p16.00p15.50p15.75p12,313
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
12345
Showing 1 to 50 of 243

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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
North Atlantic Smaller Companies Investment Trust PLC3,770.004.72
Harworth Group PLC176.504.44
Mobico Group PLC79.854.17
Ithaca Energy PLC107.003.88
Airtel Africa PLC112.803.87
Bakkavor Group PLC149.503.82

Fallers

CompanyPrice% Chg
Vistry Group PLC547.50-16.28
Persimmon PLC1,182.00-2.39
Entain PLC681.40-1.25
Firstgroup PLC164.40-1.20
Jpmorgan Japanese Investment Trust PLC555.00-1.07
Puretech Health PLC154.80-1.02
Risers/fallers data from previous trading day.