1. Share Prices

  2. Enwell Energy PLC (ENW)

19.80p+0.30 (+1.54%)22 Jul 2024, 08:00
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
Jul 19, 202419.50p19.50p19.50p19.50p29,000
Jul 18, 202419.55p20.16p19.55p19.85p56,218
Jul 17, 202419.55p20.60p19.50p19.80p6,459
Jul 15, 202420.00p20.80p19.50p20.00p181,049
Jul 12, 202419.65p20.00p19.65p20.20p4,855
Jul 11, 202420.90p22.00p19.70p20.05p376,251
Jul 10, 202419.55p19.71p19.55p20.10p123,848
Jul 9, 202420.00p20.00p19.50p19.80p51,159
Jul 8, 202419.90p20.22p19.90p20.30p63,520
Jul 5, 202419.95p19.95p19.25p19.43p1,378
Jul 4, 202419.85p19.85p19.73p19.63p81
Jul 3, 202419.82p19.82p19.82p19.65p55,873
Jul 2, 202419.68p19.68p19.40p19.63p30,264
Jul 1, 202419.55p19.56p19.25p19.43p160,428
Jun 28, 202420.00p20.05p19.00p19.30p243,370
Jun 27, 202416.00p22.00p16.00p19.75p822,195
Jun 26, 202416.85p17.22p16.05p16.52p57,952
Jun 24, 202417.00p17.44p16.65p16.80p81,287
Jun 21, 202418.00p18.00p17.00p17.32p179,343
Jun 20, 202417.20p17.79p17.20p17.20p1,579
Jun 19, 202417.00p17.10p16.40p17.00p60,940
Jun 18, 202417.00p17.00p15.80p16.70p105,647
Jun 17, 202416.20p16.20p15.96p16.50p53,506
Jun 14, 202416.05p16.40p15.60p16.00p81,123
Jun 13, 202416.50p17.41p16.20p16.52p34,978
Jun 12, 202416.45p16.45p16.00p16.40p239,339
Jun 11, 202417.05p17.16p16.04p16.13p157,848
Jun 10, 202417.45p17.51p17.05p17.35p7,260
Jun 7, 202417.55p17.55p17.05p17.57p15,632
Jun 6, 202418.24p18.24p17.15p17.32p61,112
Jun 5, 202418.80p18.98p17.12p17.55p195,674
Jun 4, 202419.72p19.72p19.72p19.25p5
Jun 3, 202420.00p20.00p19.00p18.95p187,615
May 31, 202421.90p21.90p20.10p20.85p37,958
May 30, 202421.30p21.30p20.10p20.75p5,503
May 29, 202420.00p21.41p20.00p20.85p5,890
May 28, 202421.00p21.70p21.00p20.75p30,946
May 24, 202419.75p21.20p19.59p20.35p414,564
May 23, 202418.20p19.90p18.20p19.30p88,270
May 22, 202420.00p20.03p19.00p19.38p96,337
May 21, 202420.40p20.40p20.10p20.25p54,953
May 20, 202420.00p20.34p18.40p19.18p2,989
May 17, 202419.60p19.80p18.50p19.27p12,301
May 16, 202419.90p20.00p18.60p19.02p32,188
May 15, 202418.58p19.38p18.58p18.85p26,316
May 14, 202418.95p19.52p18.10p18.55p63,519
May 13, 202419.50p19.63p18.05p18.80p63,706
May 10, 202419.24p19.47p18.80p19.57p18,557
May 9, 202418.82p19.24p18.55p19.02p71,039
May 8, 202418.55p19.70p18.55p18.93p11,313
123
Showing 1 to 50 of 137

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:
18 Jul 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ocado Group PLC424.1012.17
Rentokil Initial PLC482.907.77
Aston Martin Lagonda Global Holdings PLC152.404.03
Hammerson PLC30.003.31
Burberry Group PLC719.803.18
Ti Fluid Systems PLC137.203.16