S&P TSX Capped Composite...

US Dollar vs CAD

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
UK
LSE
Enwell Energy Plc (ENW)
Enwell Energy Plc (ENW) Historical

ENW Enwell Energy Plc

17.20

0.70 (4.24%)

Apr 24 2024 - Closed

Delayed by 15 minutes

ENW Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
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
Feb 23 2024	13.575	-0.03	-0.18%	13.50	13.575	13.50	41,042
Feb 22 2024	13.60	1.48	12.16%	12.05	13.60	12.00	170,128
Feb 21 2024	12.125	-0.80	-6.19%	12.50	12.50	12.125	11,046
Feb 20 2024	12.925	-0.10	-0.77%	12.50	12.925	12.50	15,219
Feb 19 2024	13.025	0.25	1.96%	13.35	13.40	12.75	11,672
Feb 16 2024	12.775	-0.10	-0.78%	13.40	13.40	12.65	1,083
Feb 15 2024	12.875	0.32	2.59%	12.875	12.875	12.875	10,572
Feb 14 2024	12.55	-0.40	-3.09%	12.55	12.55	12.55	192
Feb 13 2024	12.95	-0.03	-0.19%	13.40	13.40	12.50	111,300
Feb 12 2024	12.975	-0.10	-0.76%	12.50	13.65	12.50	408
Feb 09 2024	13.075	-0.03	-0.19%	13.075	13.075	13.075	0.00
Feb 08 2024	13.10	0.00	0.00%	13.10	13.10	13.10	414
Feb 07 2024	13.10	-0.18	-1.32%	13.10	13.10	13.10	32,952
Feb 06 2024	13.275	0.13	0.95%	13.00	13.275	12.95	53,186
Feb 05 2024	13.15	-0.75	-5.40%	13.30	13.30	13.00	39,792
Feb 02 2024	13.90	-0.18	-1.24%	13.90	13.90	13.90	617
Feb 01 2024	14.075	-0.13	-0.88%	14.075	14.075	14.075	23,237
Jan 31 2024	14.20	0.15	1.07%	13.70	14.20	13.70	10,527
Jan 30 2024	14.05	0.20	1.44%	13.30	14.05	13.10	74,746
Jan 29 2024	13.85	-1.25	-8.28%	15.10	15.10	13.65	76,872
Jan 26 2024	15.10	-0.83	-5.18%	16.55	16.55	15.10	17,164
Jan 25 2024	15.925	-0.20	-1.24%	15.60	15.925	15.60	19,179

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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