ENW

Enwell Energy Historical Data - ENW

ENW Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 02 2021 35.85 -1.15 -3.11% 37.00 37.00 35.85 4,581
Dec 01 2021 37.00 1.00 2.78% 35.50 37.00 34.20 36,498
Nov 30 2021 36.00 1.40 4.05% 35.10 36.00 35.10 41,637
Nov 29 2021 34.60 -3.40 -8.95% 36.00 36.00 31.60 457,294
Nov 26 2021 38.00 -1.00 -2.56% 36.80 38.00 35.50 260,341
Nov 25 2021 39.00 1.10 2.9% 37.80 39.00 37.80 55,924
Nov 24 2021 37.90 0.40 1.07% 37.80 37.90 37.80 16,227
Nov 23 2021 37.50 0.50 1.35% 36.90 37.90 36.30 131,083
Nov 22 2021 37.00 -1.25 -3.27% 39.00 39.00 36.30 138,743
Nov 19 2021 38.25 0.75 2.0% 38.90 39.00 38.25 7,180
Nov 18 2021 37.50 -0.70 -1.83% 38.00 38.80 37.50 28,136
Nov 17 2021 38.20 -0.40 -1.04% 39.00 39.00 37.60 107,314
Nov 16 2021 38.60 2.00 5.46% 37.20 38.60 37.10 139,385
Nov 15 2021 36.60 0.15 0.41% 36.40 37.10 36.00 129,136
Nov 12 2021 36.45 -0.20 -0.55% 36.90 37.20 36.40 268,127
Nov 11 2021 36.65 1.25 3.53% 35.00 36.90 35.00 126,388
Nov 10 2021 35.40 -1.60 -4.32% 36.00 36.20 35.30 38,882
Nov 09 2021 37.00 -1.50 -3.9% 38.10 38.10 37.00 175,467
Nov 08 2021 38.50 -1.20 -3.02% 40.00 40.60 38.10 185,312
Nov 05 2021 39.70 1.10 2.85% 38.90 39.70 38.90 185,722
Nov 04 2021 38.60 -2.40 -5.85% 41.00 41.00 36.30 541,133
Nov 03 2021 41.00 -5.50 -11.83% 45.00 45.30 40.90 240,067
Nov 02 2021 46.50 -1.20 -2.52% 47.90 47.90 46.00 89,777
Nov 01 2021 47.70 0.20 0.42% 47.10 48.00 47.00 198,747
Oct 29 2021 47.50 0.00 +0.00% 45.40 49.50 45.40 0.00
Oct 29 2021 47.50 1.50 3.26% 45.40 49.50 45.40 401,246
Oct 28 2021 46.00 2.10 4.78% 43.00 48.00 42.10 748,601
Oct 27 2021 43.90 1.40 3.29% 41.60 43.90 41.60 91,531
Oct 26 2021 42.50 -0.90 -2.07% 43.50 44.00 42.00 51,968
Oct 25 2021 43.40 2.40 5.85% 42.00 43.40 42.00 149,102
Oct 22 2021 41.00 0.05 0.12% 41.00 41.00 41.00 17,614
Oct 21 2021 40.95 -2.05 -4.77% 42.90 42.90 39.50 201,831
Oct 20 2021 43.00 0.35 0.82% 42.90 43.90 42.90 69,044
Oct 19 2021 42.65 0.45 1.07% 42.50 43.00 42.40 136,668
Oct 18 2021 42.20 2.20 5.5% 41.00 42.50 40.50 130,688
Oct 15 2021 40.00 1.50 3.9% 38.90 40.00 38.90 103,268
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
Sep 14 2021 31.60 0.50 1.61% 31.90 32.00 31.20 72,996
Sep 13 2021 31.10 -0.40 -1.27% 31.00 32.00 30.00 192,999
Sep 10 2021 31.50 0.95 3.11% 31.00 31.50 31.00 50,371
Sep 09 2021 30.55 -0.45 -1.45% 30.20 30.55 30.10 40,678
Sep 08 2021 31.00 1.10 3.68% 31.00 31.00 31.00 2,613
Sep 07 2021 29.90 -0.50 -1.64% 30.20 30.20 29.90 86,413
Sep 06 2021 30.40 0.80 2.7% 29.40 31.00 29.40 179,172
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:20211203 19:23:10