ENW

Enwell Energy Historical Data - ENW

ENW Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 05 2022 23.00 -2.00 -8.0% 23.00 23.00 23.00 28,500
Oct 04 2022 25.00 0.20 0.81% 25.00 25.00 23.90 24,018
Oct 03 2022 24.80 0.20 0.81% 24.60 25.00 24.60 32,884
Sep 30 2022 24.60 1.70 7.42% 23.80 24.60 23.00 176,797
Sep 29 2022 22.90 0.05 0.22% 23.40 23.40 22.00 46,990
Sep 28 2022 22.85 -0.10 -0.44% 23.50 23.50 22.85 3,319
Sep 27 2022 22.95 0.85 3.85% 22.90 23.00 22.90 34,124
Sep 26 2022 22.10 -0.10 -0.45% 23.00 23.00 22.10 17,345
Sep 23 2022 22.20 1.05 4.96% 21.40 23.00 21.40 103,497
Sep 22 2022 21.15 -1.45 -6.42% 22.20 22.20 20.90 50,704
Sep 21 2022 22.60 -0.90 -3.83% 23.00 23.00 22.60 41,745
Sep 20 2022 23.50 0.35 1.51% 24.00 24.00 22.30 12,817
Sep 19 2022 23.15 0.00 +0.00% 23.20 23.20 22.40 0.00
Sep 16 2022 23.15 -0.80 -3.34% 23.20 23.20 22.40 110,519
Sep 15 2022 23.95 0.15 0.63% 24.40 24.40 23.95 27,037
Sep 14 2022 23.80 0.20 0.85% 24.40 24.40 23.80 3,452
Sep 13 2022 23.60 -1.30 -5.22% 24.10 24.10 23.40 180,878
Sep 12 2022 24.90 2.80 12.67% 23.40 26.30 23.40 325,289
Sep 09 2022 22.10 -0.20 -0.9% 22.00 22.10 21.70 55,394
Sep 08 2022 22.30 0.25 1.13% 21.40 22.30 21.40 410
Sep 07 2022 22.05 0.15 0.68% 22.00 22.05 22.00 28,135
Sep 06 2022 21.90 0.80 3.79% 21.90 22.00 21.10 82,051
Sep 05 2022 21.10 0.05 0.24% 21.10 21.10 21.10 0.00
Sep 02 2022 21.05 -0.50 -2.32% 20.90 21.90 20.80 50,655
Sep 01 2022 21.55 0.05 0.23% 21.00 22.00 20.90 77,729
Aug 31 2022 21.50 0.50 2.38% 21.00 21.50 21.00 34,967
Aug 30 2022 21.00 0.82 4.09% 20.60 22.00 19.55 66,024
Aug 29 2022 20.175 0.00 +0.00% 19.95 20.175 19.95 0.00
Aug 26 2022 20.175 0.68 3.46% 19.95 20.175 19.95 48,000
Aug 25 2022 19.50 0.23 1.17% 19.00 19.50 18.55 7,524
Aug 24 2022 19.275 -0.98 -4.81% 19.70 20.50 18.90 448,046
Aug 23 2022 20.25 0.20 1.0% 20.25 20.25 20.25 104
Aug 22 2022 20.05 -0.65 -3.14% 20.40 20.40 19.55 149,666
Aug 19 2022 20.70 0.15 0.73% 20.80 20.80 20.50 30,644
Aug 18 2022 20.55 0.25 1.23% 20.30 20.55 20.30 5,627
Aug 17 2022 20.30 2.05 11.23% 19.00 20.30 18.95 393,172
Aug 16 2022 18.25 -0.80 -4.2% 19.00 19.00 18.00 59,409
Aug 15 2022 19.05 -3.05 -13.8% 21.00 21.50 19.05 209,607
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
Jul 13 2022 22.75 -0.20 -0.87% 22.75 22.75 22.75 2,242
Jul 12 2022 22.95 -0.05 -0.22% 22.50 22.95 22.50 11,661
Jul 11 2022 23.00 0.40 1.77% 23.70 23.70 22.50 8,081
Jul 08 2022 22.60 -0.40 -1.74% 23.00 23.00 22.60 118
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:20221006 16:52:00