ENW

Enwell Energy Historical Data - ENW

Best deals to access real time data!
Real-time Level 1 for London Stock Exchange
Monthly Subscription
for only
US$29.56
Real-time Level 2 for London Stock Exchange
Monthly Subscription
for only
US$77.61
Real-time London Stock Exchange & FTSE
Monthly Subscription
for only
US$88.69
VAT not included
Stock Name Stock Symbol Market Stock Type
Enwell Energy Plc ENW London Ordinary Share
  Price Change Price Change % Stock Price Last Trade
1.50 3.9% 40.00 10:28:00
Open Price Low Price High Price Close Price Previous Close
38.90 38.90 40.00 40.00 38.50
more quote information »
Industry Sector
OIL & GAS PRODUCERS

ENW Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week39.1042.0034.0039.05367,2890.902.3%
1 Month35.0045.0033.6038.77293,8045.0014.29%
3 Months25.8045.0025.3034.85174,38714.2055.04%
6 Months19.0045.0018.1029.94128,10221.00110.53%
1 Year15.2545.0015.2526.52123,85624.75162.3%
3 Years41.2065.009.0037.02196,396-1.20-2.91%
5 Years3.5065.002.7528.68270,44336.501,042.86%

ENW 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 14 2021 38.50 0.00 0.0% 38.00 39.00 37.20 153,776
Oct 13 2021 38.50 -0.50 -1.28% 39.00 39.00 36.10 373,223
Oct 12 2021 39.00 -1.40 -3.47% 42.00 42.00 34.00 1,011,551
Oct 11 2021 40.40 0.40 1.0% 41.00 41.00 40.20 129,316
Oct 08 2021 40.00 1.00 2.56% 39.10 40.10 39.00 168,581
Oct 07 2021 39.00 -5.40 -12.16% 45.00 45.00 38.20 625,935
Oct 06 2021 44.40 1.40 3.26% 44.90 45.00 43.10 461,912
Oct 05 2021 43.00 1.40 3.37% 42.40 45.00 41.10 299,637
Oct 04 2021 41.60 2.85 7.35% 39.50 42.00 39.50 231,378
Oct 01 2021 38.75 -0.50 -1.27% 39.00 39.00 37.40 248,776
Sep 30 2021 39.25 1.25 3.29% 36.80 39.50 36.80 262,326
Sep 29 2021 38.00 0.90 2.43% 38.60 38.60 36.70 165,396
Sep 28 2021 37.10 1.05 2.91% 36.90 38.90 36.70 519,381
Sep 27 2021 36.05 -0.25 -0.69% 36.00 36.05 35.00 218,693
Sep 24 2021 36.30 0.30 0.83% 35.00 36.30 34.50 154,674
Sep 23 2021 36.00 0.50 1.41% 36.00 36.00 35.80 101,904
Sep 22 2021 35.50 0.90 2.6% 33.60 35.90 33.60 117,851
Sep 21 2021 34.60 -0.90 -2.54% 34.40 35.00 34.00 170,715
Sep 20 2021 35.50 -0.85 -2.34% 36.40 36.50 35.00 137,204
Sep 17 2021 36.35 2.15 6.29% 35.00 36.50 35.00 308,828
Sep 16 2021 34.20 1.70 5.23% 34.10 35.10 33.70 410,582
Sep 15 2021 32.50 0.90 2.85% 31.60 33.00 31.60 133,430
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.

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

P: V: D:20211015 23:32:38