Enwell Energy
(ENW)
Sector: Oil, Gas and Coal
Historic Prices - up to 10 years
|
19/09/2024
|
18.50p
|
18.90p
|
18.50p
|
18.85p
|
292
|
|
18/09/2024
|
18.60p
|
18.85p
|
18.83p
|
18.85p
|
0
|
|
17/09/2024
|
18.60p
|
19.45p
|
18.60p
|
18.83p
|
22,801
|
|
16/09/2024
|
19.50p
|
19.50p
|
18.60p
|
18.67p
|
8,620
|
|
13/09/2024
|
18.50p
|
19.08p
|
18.90p
|
18.90p
|
0
|
|
12/09/2024
|
18.50p
|
19.00p
|
18.00p
|
18.88p
|
130,037
|
|
11/09/2024
|
18.50p
|
19.01p
|
18.50p
|
18.63p
|
4,028
|
|
10/09/2024
|
18.25p
|
19.45p
|
18.25p
|
18.63p
|
12,300
|
|
09/09/2024
|
18.25p
|
19.25p
|
18.25p
|
18.25p
|
26,361
|
|
06/09/2024
|
18.50p
|
18.60p
|
18.05p
|
18.57p
|
90,841
|
|
05/09/2024
|
18.50p
|
19.00p
|
18.50p
|
19.00p
|
3,502
|
|
04/09/2024
|
18.60p
|
19.50p
|
18.50p
|
18.65p
|
53,874
|
|
03/09/2024
|
19.60p
|
19.60p
|
18.55p
|
19.05p
|
4,881
|
|
02/09/2024
|
19.60p
|
19.80p
|
19.60p
|
19.80p
|
197
|
|
30/08/2024
|
19.60p
|
19.80p
|
19.60p
|
19.80p
|
8,582
|
|
29/08/2024
|
19.80p
|
19.90p
|
19.70p
|
19.70p
|
0
|
|
28/08/2024
|
19.80p
|
19.90p
|
19.61p
|
19.90p
|
11,929
|
|
27/08/2024
|
19.80p
|
19.80p
|
19.35p
|
19.65p
|
21,545
|
|
26/08/2024
|
19.85p
|
19.93p
|
19.85p
|
19.93p
|
6,155
|
|
23/08/2024
|
19.85p
|
19.93p
|
19.85p
|
19.93p
|
6,155
|
|
22/08/2024
|
19.85p
|
19.93p
|
19.85p
|
19.93p
|
6,155
|
|
21/08/2024
|
19.85p
|
19.93p
|
19.85p
|
19.93p
|
3,834
|
|
20/08/2024
|
19.85p
|
20.00p
|
19.85p
|
19.93p
|
40,778
|
|
19/08/2024
|
19.80p
|
19.97p
|
19.80p
|
19.75p
|
30,801
|
|
16/08/2024
|
19.50p
|
19.75p
|
19.50p
|
19.75p
|
4,631
|
|
15/08/2024
|
19.00p
|
20.10p
|
19.00p
|
19.65p
|
35,368
|
|
14/08/2024
|
20.30p
|
20.30p
|
19.00p
|
19.40p
|
50,190
|
|
13/08/2024
|
19.00p
|
19.00p
|
19.00p
|
19.00p
|
1,495
|
|
12/08/2024
|
19.85p
|
20.09p
|
19.70p
|
19.70p
|
9,988
|
|
09/08/2024
|
19.85p
|
19.85p
|
19.00p
|
19.50p
|
5,159
|
|
08/08/2024
|
19.75p
|
19.45p
|
19.40p
|
19.40p
|
0
|
|
07/08/2024
|
19.75p
|
20.11p
|
19.00p
|
19.45p
|
16,284
|
|
06/08/2024
|
18.00p
|
19.50p
|
18.00p
|
19.28p
|
112,425
|
|
05/08/2024
|
19.50p
|
20.18p
|
18.00p
|
18.20p
|
70,603
|
|
02/08/2024
|
19.75p
|
19.81p
|
19.50p
|
19.50p
|
42,684
|
|
01/08/2024
|
19.90p
|
20.93p
|
19.75p
|
20.38p
|
11,780
|
|
31/07/2024
|
19.70p
|
19.93p
|
19.70p
|
19.93p
|
134,918
|
|
30/07/2024
|
20.70p
|
20.73p
|
20.22p
|
20.50p
|
9,795
|
|
29/07/2024
|
20.70p
|
20.89p
|
20.70p
|
20.85p
|
11,655
|
|
26/07/2024
|
20.40p
|
20.81p
|
20.40p
|
20.15p
|
84,709
|
|
25/07/2024
|
19.65p
|
20.15p
|
19.65p
|
20.15p
|
8,276
|
|
24/07/2024
|
20.00p
|
20.27p
|
20.00p
|
20.15p
|
8,482
|
|
23/07/2024
|
19.50p
|
20.32p
|
19.59p
|
19.80p
|
3,201
|
|
22/07/2024
|
19.50p
|
19.80p
|
19.55p
|
19.80p
|
2,417
|
|
19/07/2024
|
19.50p
|
19.50p
|
19.50p
|
19.50p
|
29,000
|
|
18/07/2024
|
19.55p
|
20.16p
|
19.55p
|
19.85p
|
56,218
|
|
17/07/2024
|
19.55p
|
20.60p
|
19.50p
|
19.80p
|
6,459
|
|
16/07/2024
|
20.00p
|
20.00p
|
19.90p
|
19.90p
|
0
|
|
15/07/2024
|
20.00p
|
20.80p
|
19.50p
|
20.00p
|
181,049
|
|
12/07/2024
|
19.65p
|
20.20p
|
19.65p
|
20.20p
|
4,855
|
|
11/07/2024
|
20.90p
|
22.00p
|
19.70p
|
20.05p
|
376,251
|
|
10/07/2024
|
19.55p
|
20.10p
|
19.55p
|
20.10p
|
123,848
|
|
09/07/2024
|
20.00p
|
20.00p
|
19.50p
|
19.80p
|
51,159
|
|
08/07/2024
|
19.90p
|
20.30p
|
19.90p
|
20.30p
|
63,520
|
|
05/07/2024
|
19.95p
|
19.95p
|
19.25p
|
19.43p
|
1,378
|
|
04/07/2024
|
19.55p
|
19.85p
|
19.63p
|
19.63p
|
81
|
|
03/07/2024
|
19.55p
|
19.83p
|
19.65p
|
19.65p
|
55,873
|
|
02/07/2024
|
19.55p
|
19.68p
|
19.40p
|
19.63p
|
30,264
|
|
01/07/2024
|
19.55p
|
19.56p
|
19.25p
|
19.43p
|
160,428
|
|
28/06/2024
|
20.00p
|
20.05p
|
19.00p
|
19.30p
|
243,370
|
|
27/06/2024
|
16.00p
|
22.00p
|
16.00p
|
19.75p
|
822,195
|
|
26/06/2024
|
16.85p
|
17.22p
|
16.05p
|
16.53p
|
57,952
|
|
25/06/2024
|
17.00p
|
17.35p
|
16.80p
|
17.35p
|
0
|
|
24/06/2024
|
17.00p
|
17.44p
|
16.65p
|
16.80p
|
81,287
|
|
21/06/2024
|
18.00p
|
18.00p
|
17.00p
|
17.33p
|
179,343
|
|
20/06/2024
|
17.20p
|
17.79p
|
17.20p
|
17.20p
|
1,579
|
|
19/06/2024
|
17.00p
|
17.10p
|
16.40p
|
17.00p
|
60,940
|
|
18/06/2024
|
17.00p
|
17.00p
|
15.80p
|
16.70p
|
105,647
|
|
17/06/2024
|
16.20p
|
16.50p
|
15.96p
|
16.50p
|
53,506
|
|
14/06/2024
|
16.05p
|
16.40p
|
15.60p
|
16.00p
|
81,123
|
|
13/06/2024
|
16.50p
|
17.41p
|
16.20p
|
16.53p
|
34,978
|
|
12/06/2024
|
16.45p
|
16.45p
|
16.00p
|
16.40p
|
239,339
|
|
11/06/2024
|
17.05p
|
17.16p
|
16.04p
|
16.13p
|
157,848
|
|
10/06/2024
|
17.45p
|
17.51p
|
17.05p
|
17.35p
|
7,260
|
|
07/06/2024
|
17.55p
|
17.58p
|
17.05p
|
17.58p
|
15,632
|
|
06/06/2024
|
18.80p
|
18.24p
|
17.15p
|
17.33p
|
61,112
|
|
05/06/2024
|
18.80p
|
18.98p
|
17.12p
|
17.55p
|
195,674
|
|
04/06/2024
|
20.00p
|
19.72p
|
19.25p
|
19.25p
|
5
|
|
03/06/2024
|
20.00p
|
20.00p
|
18.95p
|
18.95p
|
187,615
|
|
31/05/2024
|
21.90p
|
21.90p
|
20.10p
|
20.85p
|
37,958
|
|
30/05/2024
|
21.30p
|
21.30p
|
20.10p
|
20.75p
|
5,503
|
|
29/05/2024
|
20.00p
|
21.41p
|
20.00p
|
20.85p
|
5,890
|
|
28/05/2024
|
21.00p
|
21.70p
|
20.75p
|
20.75p
|
30,946
|
|
27/05/2024
|
19.75p
|
21.20p
|
19.59p
|
20.35p
|
414,564
|
|
24/05/2024
|
19.75p
|
21.20p
|
19.59p
|
20.35p
|
414,564
|
|
23/05/2024
|
18.20p
|
19.90p
|
18.20p
|
19.30p
|
88,270
|
|
22/05/2024
|
20.00p
|
20.03p
|
19.00p
|
19.37p
|
96,337
|
|
21/05/2024
|
20.00p
|
20.40p
|
20.10p
|
20.25p
|
54,953
|
|
20/05/2024
|
20.00p
|
20.34p
|
18.40p
|
19.18p
|
2,989
|
|
17/05/2024
|
19.60p
|
19.80p
|
18.50p
|
19.28p
|
12,301
|
|
16/05/2024
|
19.90p
|
20.00p
|
18.60p
|
19.02p
|
32,188
|
|
15/05/2024
|
18.95p
|
19.38p
|
18.58p
|
18.85p
|
26,316
|
|
14/05/2024
|
18.95p
|
19.52p
|
18.10p
|
18.55p
|
63,519
|
|
13/05/2024
|
19.50p
|
19.63p
|
18.05p
|
18.80p
|
63,706
|
|
10/05/2024
|
18.55p
|
19.58p
|
18.80p
|
19.58p
|
18,557
|
|
09/05/2024
|
18.55p
|
19.24p
|
18.55p
|
19.02p
|
71,039
|
|
08/05/2024
|
18.55p
|
19.70p
|
18.55p
|
18.93p
|
11,313
|
|
07/05/2024
|
19.50p
|
19.60p
|
18.55p
|
18.83p
|
112,033
|
|
06/05/2024
|
18.50p
|
19.50p
|
18.50p
|
19.05p
|
124,812
|
|
03/05/2024
|
18.50p
|
19.50p
|
18.50p
|
19.05p
|
124,812
|
|
02/05/2024
|
18.75p
|
19.31p
|
18.05p
|
18.33p
|
12,424
|
|
01/05/2024
|
18.20p
|
18.33p
|
18.05p
|
18.33p
|
24,778
|
|
30/04/2024
|
19.60p
|
19.60p
|
18.05p
|
18.95p
|
21,793
|
|
29/04/2024
|
18.50p
|
19.69p
|
18.50p
|
19.30p
|
91,553
|
|
26/04/2024
|
16.85p
|
17.99p
|
16.55p
|
16.98p
|
44,160
|
|
25/04/2024
|
16.95p
|
17.83p
|
16.68p
|
17.25p
|
11,141
|
|
24/04/2024
|
16.95p
|
17.90p
|
16.95p
|
17.20p
|
172,172
|
|
23/04/2024
|
16.10p
|
17.00p
|
15.99p
|
16.50p
|
88,230
|
|
22/04/2024
|
15.10p
|
16.95p
|
15.10p
|
16.50p
|
123,231
|
|
19/04/2024
|
15.05p
|
15.75p
|
15.05p
|
15.50p
|
11,798
|
|
18/04/2024
|
15.00p
|
16.15p
|
15.00p
|
15.50p
|
12,266
|
|
17/04/2024
|
15.10p
|
16.00p
|
15.00p
|
15.28p
|
6,955
|
|
16/04/2024
|
15.55p
|
15.55p
|
15.00p
|
15.50p
|
23,301
|
|
15/04/2024
|
14.90p
|
15.88p
|
15.54p
|
15.88p
|
10,782
|
|
12/04/2024
|
14.90p
|
16.15p
|
14.90p
|
16.02p
|
233,612
|
|
11/04/2024
|
14.45p
|
14.54p
|
13.25p
|
14.50p
|
26,240
|
|
10/04/2024
|
13.85p
|
14.40p
|
13.46p
|
13.82p
|
16,636
|
|
09/04/2024
|
13.30p
|
14.20p
|
12.90p
|
14.20p
|
37,964
|
|
08/04/2024
|
13.65p
|
14.13p
|
12.80p
|
13.63p
|
21,806
|
|
05/04/2024
|
13.65p
|
14.43p
|
12.85p
|
14.43p
|
9,061
|
|
04/04/2024
|
13.50p
|
14.05p
|
12.89p
|
14.00p
|
152,514
|
|
03/04/2024
|
14.00p
|
14.32p
|
12.85p
|
14.23p
|
17,044
|
|
02/04/2024
|
13.95p
|
14.00p
|
12.84p
|
13.53p
|
35,617
|
|
01/04/2024
|
13.05p
|
14.51p
|
12.50p
|
13.18p
|
88,796
|
|
29/03/2024
|
13.05p
|
14.51p
|
12.50p
|
13.18p
|
88,796
|
|
28/03/2024
|
13.05p
|
14.51p
|
12.50p
|
13.18p
|
88,796
|
|
27/03/2024
|
13.95p
|
14.30p
|
13.83p
|
14.15p
|
34,987
|
|
26/03/2024
|
13.05p
|
14.25p
|
13.00p
|
13.33p
|
81,585
|
|
25/03/2024
|
13.35p
|
14.15p
|
12.94p
|
14.13p
|
474,093
|
|
22/03/2024
|
14.35p
|
14.73p
|
13.05p
|
13.38p
|
34,718
|
|
21/03/2024
|
14.50p
|
14.59p
|
13.85p
|
14.35p
|
37,245
|
|
20/03/2024
|
14.85p
|
14.90p
|
13.85p
|
14.35p
|
24,698
|