Enwell Energy plc (ENW.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 08:27AM BST. Market open.
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 15.00 | 15.15 | 15.00 | 15.15 | 15.15 | 296 |
| 17 Apr 2024 | 15.10 | 16.00 | 15.00 | 15.27 | 15.27 | 6,955 |
| 16 Apr 2024 | 15.55 | 15.55 | 15.00 | 15.50 | 15.50 | 23,301 |
| 15 Apr 2024 | 15.54 | 15.54 | 15.54 | 15.88 | 15.88 | 10,782 |
| 12 Apr 2024 | 14.90 | 16.15 | 14.90 | 16.02 | 16.02 | 233,612 |
| 11 Apr 2024 | 14.45 | 14.54 | 13.25 | 14.50 | 14.50 | 26,240 |
| 10 Apr 2024 | 13.85 | 14.40 | 13.46 | 13.82 | 13.82 | 16,636 |
| 09 Apr 2024 | 13.30 | 14.20 | 12.90 | 14.20 | 14.20 | 37,964 |
| 08 Apr 2024 | 12.80 | 14.13 | 12.80 | 13.63 | 13.63 | 21,806 |
| 05 Apr 2024 | 13.65 | 14.40 | 12.85 | 14.43 | 14.43 | 9,061 |
| 04 Apr 2024 | 13.50 | 14.05 | 13.50 | 14.00 | 14.00 | 152,514 |
| 03 Apr 2024 | 14.00 | 14.32 | 12.85 | 14.23 | 14.23 | 17,044 |
| 02 Apr 2024 | 13.95 | 14.00 | 12.84 | 13.52 | 13.52 | 35,617 |
| 28 Mar 2024 | 13.05 | 14.51 | 12.50 | 13.18 | 13.18 | 88,796 |
| 27 Mar 2024 | 13.95 | 14.30 | 13.83 | 14.15 | 14.15 | 34,987 |
| 26 Mar 2024 | 13.05 | 14.25 | 13.00 | 13.32 | 13.32 | 81,585 |
| 25 Mar 2024 | 13.35 | 14.15 | 12.94 | 14.13 | 14.13 | 474,093 |
| 22 Mar 2024 | 14.35 | 14.73 | 13.05 | 13.38 | 13.38 | 34,718 |
| 21 Mar 2024 | 14.50 | 14.59 | 13.85 | 14.35 | 14.35 | 37,245 |
| 20 Mar 2024 | 14.85 | 14.90 | 13.85 | 14.35 | 14.35 | 24,698 |
| 19 Mar 2024 | 14.55 | 14.61 | 13.99 | 14.63 | 14.63 | 14,419 |
| 18 Mar 2024 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | - |
| 15 Mar 2024 | 14.55 | 14.90 | 14.45 | 14.75 | 14.75 | 141,396 |
| 14 Mar 2024 | 14.45 | 14.81 | 14.00 | 14.35 | 14.35 | 106,035 |
| 13 Mar 2024 | 14.00 | 14.84 | 14.00 | 14.50 | 14.50 | 84,244 |
| 12 Mar 2024 | 14.35 | 14.81 | 13.80 | 14.38 | 14.38 | 102,260 |
| 11 Mar 2024 | 14.35 | 14.70 | 14.35 | 14.40 | 14.40 | 26,452 |
| 08 Mar 2024 | 14.35 | 14.70 | 14.35 | 14.55 | 14.55 | 91,998 |
| 07 Mar 2024 | 13.70 | 14.35 | 13.00 | 14.55 | 14.55 | 258,946 |
| 06 Mar 2024 | 13.50 | 13.60 | 13.50 | 14.00 | 14.00 | 19,921 |
| 05 Mar 2024 | 13.50 | 13.97 | 12.07 | 13.60 | 13.60 | 388,274 |
| 04 Mar 2024 | 13.97 | 13.97 | 13.97 | 13.50 | 13.50 | 39 |
| 01 Mar 2024 | 14.00 | 14.00 | 13.98 | 13.75 | 13.75 | 18,670 |
| 29 Feb 2024 | 13.50 | 13.75 | 13.30 | 13.63 | 13.63 | 87,155 |
| 28 Feb 2024 | 13.50 | 13.74 | 13.44 | 13.63 | 13.63 | 76,949 |
| 27 Feb 2024 | 13.56 | 14.00 | 13.56 | 13.75 | 13.75 | 21,579 |
| 26 Feb 2024 | 13.30 | 13.75 | 13.00 | 13.88 | 13.88 | 5,779 |
| 23 Feb 2024 | 13.50 | 13.65 | 12.42 | 13.57 | 13.57 | 41,042 |
| 22 Feb 2024 | 12.05 | 13.53 | 12.00 | 13.60 | 13.60 | 170,128 |
| 21 Feb 2024 | 12.50 | 12.50 | 12.07 | 12.13 | 12.13 | 11,046 |
| 20 Feb 2024 | 12.50 | 12.52 | 12.50 | 12.93 | 12.93 | 15,219 |
| 19 Feb 2024 | 13.35 | 13.40 | 12.75 | 13.02 | 13.02 | 11,672 |
| 16 Feb 2024 | 13.40 | 13.40 | 12.65 | 12.77 | 12.77 | 1,083 |
| 15 Feb 2024 | 12.33 | 13.01 | 12.33 | 12.88 | 12.88 | 10,572 |
| 14 Feb 2024 | 13.04 | 13.04 | 12.68 | 12.55 | 12.55 | 192 |
| 13 Feb 2024 | 13.40 | 13.40 | 12.50 | 12.95 | 12.95 | 111,300 |
| 12 Feb 2024 | 12.50 | 13.65 | 12.50 | 12.98 | 12.98 | 408 |
| 09 Feb 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| 08 Feb 2024 | 12.50 | 12.67 | 12.50 | 13.10 | 13.10 | 414 |
| 07 Feb 2024 | 13.30 | 13.30 | 12.50 | 13.10 | 13.10 | 32,952 |
| 06 Feb 2024 | 13.00 | 13.15 | 12.95 | 13.27 | 13.27 | 53,186 |
| 05 Feb 2024 | 13.30 | 13.59 | 13.00 | 13.15 | 13.15 | 39,792 |
| 02 Feb 2024 | 14.27 | 14.27 | 14.27 | 13.90 | 13.90 | 617 |
| 01 Feb 2024 | 14.00 | 14.00 | 14.00 | 14.07 | 14.07 | 23,237 |
| 31 Jan 2024 | 13.70 | 14.82 | 13.70 | 14.20 | 14.20 | 10,527 |
| 30 Jan 2024 | 13.30 | 13.30 | 13.10 | 14.05 | 14.05 | 74,746 |
| 29 Jan 2024 | 15.10 | 15.10 | 13.65 | 13.85 | 13.85 | 76,872 |
| 26 Jan 2024 | 16.55 | 16.55 | 15.12 | 15.10 | 15.10 | 17,164 |
| 25 Jan 2024 | 15.60 | 15.65 | 15.60 | 15.93 | 15.93 | 19,179 |
| 24 Jan 2024 | 15.69 | 15.69 | 15.69 | 16.13 | 16.13 | 1,148 |
| 23 Jan 2024 | 16.45 | 16.74 | 15.40 | 15.88 | 15.88 | 34,697 |
| 22 Jan 2024 | 16.05 | 16.12 | 15.93 | 16.45 | 16.45 | 84,575 |
| 19 Jan 2024 | 16.30 | 16.30 | 16.05 | 16.17 | 16.17 | 35,488 |
| 18 Jan 2024 | 16.00 | 16.00 | 15.50 | 16.70 | 16.70 | 149,892 |
| 17 Jan 2024 | 16.00 | 17.00 | 15.00 | 16.30 | 16.30 | 98,157 |
| 16 Jan 2024 | 16.00 | 16.08 | 16.00 | 16.20 | 16.20 | 113,515 |
| 15 Jan 2024 | 15.50 | 16.00 | 15.00 | 15.50 | 15.50 | 34,244 |
| 12 Jan 2024 | 16.10 | 16.40 | 16.00 | 16.63 | 16.63 | 61,076 |
| 11 Jan 2024 | 16.10 | 17.11 | 16.10 | 16.63 | 16.63 | 22,659 |
| 10 Jan 2024 | 16.15 | 16.40 | 16.05 | 16.63 | 16.63 | 18,966 |
| 09 Jan 2024 | 16.00 | 17.09 | 17.09 | 16.58 | 16.58 | 36,216 |
| 08 Jan 2024 | 16.05 | 16.75 | 16.00 | 16.08 | 16.08 | 19,746 |
| 05 Jan 2024 | 15.90 | 16.20 | 15.90 | 16.05 | 16.05 | 43,266 |
| 04 Jan 2024 | 16.50 | 17.25 | 16.30 | 15.68 | 15.68 | 118,349 |
| 03 Jan 2024 | 15.35 | 15.75 | 15.20 | 15.43 | 15.43 | 204,429 |
| 02 Jan 2024 | 15.50 | 16.95 | 15.00 | 15.00 | 15.00 | 197,771 |
| 29 Dec 2023 | 11.25 | 17.50 | 11.15 | 16.00 | 16.00 | 562,429 |
| 28 Dec 2023 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - |
| 27 Dec 2023 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - |
| 22 Dec 2023 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - |
| 21 Dec 2023 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - |
| 20 Dec 2023 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - |
| 19 Dec 2023 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - |
| 18 Dec 2023 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - |
| 15 Dec 2023 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - |
| 14 Dec 2023 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - |
| 13 Dec 2023 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - |
| 12 Dec 2023 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - |
| 11 Dec 2023 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - |
| 08 Dec 2023 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - |
| 07 Dec 2023 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - |
| 06 Dec 2023 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - |
| 05 Dec 2023 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - |
| 04 Dec 2023 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - |
| 01 Dec 2023 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - |
| 30 Nov 2023 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - |
| 29 Nov 2023 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - |
| 28 Nov 2023 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - |
| 27 Nov 2023 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - |
| 24 Nov 2023 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.