Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Enwell Energy (ENW) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Aug 2025 (Thu) 21.60 24.00 21.00 23.50 104,971
27th Aug 2025 (Wed) 20.00 21.00 19.50 21.00 145,472
26th Aug 2025 (Tue) 20.00 20.00 19.00 19.50 56,206
25th Aug 2025 (Mon) 20.00 20.00 20.00 20.00 0
22nd Aug 2025 (Fri) 21.50 21.50 20.00 20.00 30,054
21st Aug 2025 (Thu) 21.50 21.50 21.50 21.50 18,062
20th Aug 2025 (Wed) 20.00 21.50 20.00 20.00 32,955
19th Aug 2025 (Tue) 19.00 19.80 19.80 19.80 163,562
18th Aug 2025 (Mon) 19.00 19.00 19.00 19.00 5,741
15th Aug 2025 (Fri) 18.00 19.00 18.00 19.00 50,110
14th Aug 2025 (Thu) 18.00 18.00 18.00 18.00 4,037
13th Aug 2025 (Wed) 18.00 18.00 18.00 18.00 63,139
12th Aug 2025 (Tue) 18.00 18.00 18.00 18.00 3,835
11th Aug 2025 (Mon) 18.00 18.00 18.00 18.00 17,659
8th Aug 2025 (Fri) 18.00 18.00 18.00 18.00 0
7th Aug 2025 (Thu) 15.00 20.00 18.00 18.00 498,438
6th Aug 2025 (Wed) 15.50 15.50 15.00 15.00 98,804
5th Aug 2025 (Tue) 15.50 15.50 15.50 15.50 7,415
4th Aug 2025 (Mon) 15.50 15.50 15.50 15.50 11,649
1st Aug 2025 (Fri) 15.50 15.50 15.50 15.50 10,014
31st Jul 2025 (Thu) 15.50 15.50 15.50 15.50 0
30th Jul 2025 (Wed) 15.50 15.50 15.50 15.50 2,100
29th Jul 2025 (Tue) 15.50 15.50 15.50 15.50 4,859
28th Jul 2025 (Mon) 15.50 15.50 15.50 15.50 0
25th Jul 2025 (Fri) 16.00 16.00 15.50 15.50 0
24th Jul 2025 (Thu) 16.00 16.00 16.00 16.00 25,071
23rd Jul 2025 (Wed) 16.50 16.50 16.00 16.00 30,506
22nd Jul 2025 (Tue) 16.50 16.50 16.50 16.50 200
21st Jul 2025 (Mon) 16.50 16.50 16.50 16.50 0
18th Jul 2025 (Fri) 17.00 16.00 16.00 16.00 1,200
17th Jul 2025 (Thu) 17.00 17.00 17.00 17.00 5,001
16th Jul 2025 (Wed) 17.00 16.00 16.00 16.00 3,939
15th Jul 2025 (Tue) 17.50 17.50 17.00 17.00 3,533
14th Jul 2025 (Mon) 17.50 17.50 17.50 17.50 4,608
11th Jul 2025 (Fri) 17.50 17.50 17.50 17.50 6,020
10th Jul 2025 (Thu) 17.50 17.50 17.50 17.50 46,729
9th Jul 2025 (Wed) 17.50 17.50 17.50 17.50 21,172
8th Jul 2025 (Tue) 17.50 17.50 17.50 17.50 4,593
7th Jul 2025 (Mon) 17.50 17.50 17.50 17.50 6,296
4th Jul 2025 (Fri) 17.50 17.50 17.50 17.50 10,194
3rd Jul 2025 (Thu) 17.00 18.00 17.00 18.00 73,996
2nd Jul 2025 (Wed) 17.50 18.00 16.70 17.00 46,205
1st Jul 2025 (Tue) 17.50 17.50 17.50 17.50 18,705
30th Jun 2025 (Mon) 17.50 17.50 17.50 17.50 20,083
FTSE 100 Latest
Value9,216.82
Change-38.68