ENW

Enwell Energy Historical Data - ENW

Stock Name Stock Symbol Market Stock Type
Enwell Energy Plc ENW London Ordinary Share
  Price Change Price Change % Stock Price Last Trade
-0.10 -0.45% 22.10 10:35:26
Open Price Low Price High Price Close Price Previous Close
22.60 21.40 22.60 22.10 22.20
more quote information »
Industry Sector
OIL & GAS PRODUCERS

ENW Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week21.2023.0021.0022.1215,4060.904.25%
1 Month22.0023.0021.0022.0242,9780.100.45%
3 Months20.1029.4019.0023.6056,8572.009.95%
6 Months25.0029.8015.0022.2185,225-2.90-11.6%
1 Year26.2049.5015.0031.24121,707-4.10-15.65%
3 Years34.1049.509.0025.24115,873-12.00-35.19%
5 Years3.5065.003.0030.31255,96718.60531.43%

ENW 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 12 2022 22.10 -0.10 -0.45% 22.60 22.60 21.40 10,622
Aug 11 2022 22.20 -0.05 -0.22% 21.60 23.00 21.60 33,162
Aug 10 2022 22.25 0.65 3.01% 21.20 22.25 21.00 18,454
Aug 09 2022 21.60 -0.20 -0.92% 22.40 22.40 21.60 9,088
Aug 08 2022 21.80 0.25 1.16% 21.20 22.50 21.20 921
Aug 05 2022 21.55 -0.55 -2.49% 21.55 21.55 21.55 0.00
Aug 04 2022 22.10 0.20 0.91% 22.50 22.50 21.20 4,830
Aug 03 2022 21.90 0.40 1.86% 22.00 22.00 21.00 10,189
Aug 02 2022 21.50 0.00 0.0% 21.50 21.50 21.50 477
Aug 01 2022 21.50 0.00 0.0% 21.00 21.90 21.00 17,774
Jul 29 2022 21.50 0.00 0.0% 21.90 21.90 21.50 1,400
Jul 28 2022 21.50 0.00 0.0% 21.50 21.50 21.50 257
Jul 27 2022 21.50 -0.75 -3.37% 22.10 22.10 21.00 65,936
Jul 26 2022 22.25 0.25 1.14% 22.10 22.25 21.70 75,619
Jul 25 2022 22.00 -0.05 -0.23% 21.70 23.00 21.30 217,277
Jul 22 2022 22.05 0.70 3.28% 22.05 22.05 22.05 0.00
Jul 21 2022 21.35 -0.65 -2.95% 22.40 22.40 21.35 32,277
Jul 20 2022 22.00 0.00 0.0% 22.00 22.00 22.00 10,343
Jul 19 2022 22.00 -0.05 -0.23% 22.00 22.00 22.00 0.00
Jul 18 2022 22.05 -0.20 -0.9% 21.00 22.50 21.00 10,982
Jul 15 2022 22.25 0.15 0.68% 22.00 22.80 21.40 221,644
Jul 14 2022 22.10 -0.65 -2.86% 22.80 22.80 22.00 12,081
See More Historical Prices »
Your Recent History
LSE
ENW
Enwell Ene..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

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

P: V: D:20220814 00:24:55