S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
UK
LSE
Enwell Energy Plc (ENW)
Enwell Energy Plc (ENW) Historical

ENW Enwell Energy Plc

20.85

0.10 (0.48%)

May 31 2024 - Closed

Delayed by 15 minutes

ENW Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	20.85	0.10	0.48%	21.90	21.90	20.10	37,958
May 30 2024	20.75	-0.10	-0.48%	21.30	21.30	20.10	5,503
May 29 2024	20.85	0.10	0.48%	20.00	20.85	20.00	5,890
May 28 2024	20.75	0.40	1.97%	21.00	21.70	20.75	30,946
May 24 2024	20.35	1.05	5.44%	19.75	21.20	19.75	414,564
May 23 2024	19.30	-0.08	-0.39%	18.20	19.30	18.20	88,270
May 22 2024	19.375	-0.88	-4.32%	20.00	20.00	19.00	96,337
May 21 2024	20.25	1.08	5.61%	20.25	20.25	20.25	54,953
May 20 2024	19.175	-0.10	-0.52%	20.00	20.00	18.40	2,989
May 17 2024	19.275	0.25	1.31%	19.60	19.80	18.50	12,301
May 16 2024	19.025	0.17	0.93%	19.90	20.00	18.60	32,188
May 15 2024	18.85	0.30	1.62%	18.85	18.85	18.85	26,316
May 14 2024	18.55	-0.25	-1.33%	18.95	19.00	18.10	63,519
May 13 2024	18.80	-0.78	-3.96%	19.50	19.50	18.05	63,706
May 10 2024	19.575	0.55	2.89%	19.575	19.575	19.575	18,557
May 09 2024	19.025	0.10	0.53%	19.025	19.025	19.025	71,039
May 08 2024	18.925	0.10	0.53%	18.55	19.70	18.55	11,313
May 07 2024	18.825	-0.23	-1.18%	19.50	19.60	18.55	112,033
May 03 2024	19.05	0.73	3.96%	18.50	19.50	18.50	124,812
May 02 2024	18.325	0.00	0.00%	18.75	18.75	18.05	12,424
May 01 2024	18.325	-0.63	-3.30%	18.20	18.325	18.05	24,778
Apr 30 2024	18.95	-0.35	-1.81%	19.60	19.60	18.05	21,793
Apr 29 2024	19.30	2.33	13.70%	18.50	19.55	18.50	91,553
Apr 26 2024	16.975	-0.28	-1.59%	16.85	16.975	16.55	44,160
Apr 25 2024	17.25	0.05	0.29%	17.25	17.25	17.25	11,141
Apr 24 2024	17.20	0.70	4.24%	16.95	17.90	16.95	172,172
Apr 23 2024	16.50	0.00	0.00%	16.10	17.00	16.05	88,230
Apr 22 2024	16.50	1.00	6.45%	15.10	16.95	15.10	123,231
Apr 19 2024	15.50	0.00	0.00%	15.05	15.50	15.05	11,798
Apr 18 2024	15.50	0.23	1.47%	15.00	16.15	15.00	12,266
Apr 17 2024	15.275	-0.23	-1.45%	15.10	16.00	15.05	6,955
Apr 16 2024	15.50	-0.38	-2.36%	15.55	15.55	15.50	23,301
Apr 15 2024	15.875	-0.15	-0.94%	15.875	15.875	15.875	10,782
Apr 12 2024	16.025	1.52	10.52%	14.90	16.025	14.90	233,612
Apr 11 2024	14.50	0.68	4.88%	14.45	14.50	13.25	26,240
Apr 10 2024	13.825	-0.38	-2.64%	13.85	14.20	13.825	16,636
Apr 09 2024	14.20	0.57	4.22%	13.30	14.20	12.95	37,964
Apr 08 2024	13.625	-0.80	-5.55%	13.625	13.625	13.625	21,806
Apr 05 2024	14.425	0.43	3.04%	13.65	14.425	12.85	9,061
Apr 04 2024	14.00	-0.23	-1.58%	13.50	14.05	13.50	152,514
Apr 03 2024	14.225	0.70	5.18%	14.00	14.225	14.00	17,044
Apr 02 2024	13.525	0.35	2.66%	13.95	14.00	13.525	35,617
Mar 28 2024	13.175	-0.98	-6.89%	13.05	13.175	12.50	88,796
Mar 27 2024	14.15	0.83	6.19%	13.95	14.30	13.95	34,987
Mar 26 2024	13.325	-0.80	-5.66%	13.05	13.325	13.00	81,585
Mar 25 2024	14.125	0.75	5.61%	13.35	14.125	12.95	474,093
Mar 22 2024	13.375	-0.98	-6.79%	14.35	14.35	13.05	34,718
Mar 21 2024	14.35	0.00	0.00%	14.50	14.50	13.85	37,245
Mar 20 2024	14.35	-0.28	-1.88%	14.85	14.90	13.85	24,698
Mar 19 2024	14.625	-0.25	-1.68%	14.55	14.625	14.50	14,419
Mar 18 2024	14.875	0.13	0.85%	14.875	14.875	14.875	0.00
Mar 15 2024	14.75	0.40	2.79%	14.55	14.75	14.45	141,396
Mar 14 2024	14.35	-0.15	-1.03%	14.45	14.55	14.35	106,035
Mar 13 2024	14.50	0.13	0.87%	14.00	14.50	14.00	84,244
Mar 12 2024	14.375	-0.03	-0.17%	14.35	14.375	13.80	102,260
Mar 11 2024	14.40	-0.15	-1.03%	14.35	14.40	14.35	26,452
Mar 08 2024	14.55	0.00	0.00%	14.35	14.55	14.35	91,998
Mar 07 2024	14.55	0.55	3.93%	13.70	14.55	13.00	258,946
Mar 06 2024	14.00	0.40	2.94%	13.50	14.00	13.50	19,921
Mar 05 2024	13.60	0.10	0.74%	13.50	13.60	13.00	388,274
Mar 04 2024	13.50	-0.25	-1.82%	13.50	13.50	13.50	39

Iris Acquisition

Bnp Paribas Issuance

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions