ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

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

ENW Enwell Energy Plc

20.35
1.05 (5.44%)
May 24 2024 - Closed
Delayed by 15 minutes

ENW Historical Prices

Date Close Change Change (%) Open High Low Volume
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
Mar 01 2024 13.75 0.13 0.92% 14.00 14.00 13.75 18,670
Feb 29 2024 13.625 0.00 0.00% 13.50 13.625 13.30 87,155
Feb 28 2024 13.625 -0.13 -0.91% 13.50 13.625 13.50 76,949
Feb 27 2024 13.75 -0.13 -0.90% 13.75 13.75 13.75 21,579
Feb 26 2024 13.875 0.30 2.21% 13.30 13.875 13.30 5,779

Your Recent History

Delayed Upgrade Clock