Enwell Energy
(ENW)
Sector: Oil, Gas and Coal
Historic Prices - up to 10 years
|
31/10/2025
|
17.50p
|
17.99p
|
16.00p
|
17.00p
|
76,960
|
|
30/10/2025
|
17.50p
|
18.00p
|
17.00p
|
17.50p
|
22,974
|
|
29/10/2025
|
17.50p
|
17.50p
|
17.50p
|
17.50p
|
314
|
|
28/10/2025
|
17.50p
|
17.99p
|
17.50p
|
17.50p
|
127
|
|
27/10/2025
|
17.50p
|
17.50p
|
17.00p
|
17.50p
|
303
|
|
24/10/2025
|
17.50p
|
18.00p
|
17.00p
|
17.50p
|
60,836
|
|
23/10/2025
|
17.50p
|
18.00p
|
17.00p
|
17.50p
|
19,155
|
|
22/10/2025
|
17.50p
|
18.00p
|
17.00p
|
17.50p
|
87,027
|
|
21/10/2025
|
18.00p
|
19.00p
|
16.65p
|
17.10p
|
52,293
|
|
20/10/2025
|
18.00p
|
18.00p
|
18.00p
|
18.00p
|
0
|
|
17/10/2025
|
18.00p
|
19.00p
|
17.02p
|
18.00p
|
8,380
|
|
16/10/2025
|
18.00p
|
18.00p
|
17.00p
|
18.00p
|
4,637
|
|
15/10/2025
|
18.00p
|
18.50p
|
17.16p
|
18.00p
|
752
|
|
14/10/2025
|
18.00p
|
19.00p
|
17.00p
|
18.30p
|
91,210
|
|
13/10/2025
|
18.00p
|
19.00p
|
17.00p
|
17.80p
|
32,765
|
|
10/10/2025
|
18.00p
|
18.85p
|
17.02p
|
18.00p
|
82,076
|
|
09/10/2025
|
18.50p
|
19.97p
|
17.00p
|
18.00p
|
32,472
|
|
08/10/2025
|
18.50p
|
19.00p
|
17.95p
|
18.50p
|
11,239
|
|
07/10/2025
|
19.00p
|
20.00p
|
17.22p
|
18.50p
|
14,347
|
|
06/10/2025
|
19.00p
|
19.80p
|
18.00p
|
19.00p
|
62,952
|
|
03/10/2025
|
19.00p
|
20.00p
|
19.00p
|
19.00p
|
144
|
|
02/10/2025
|
19.00p
|
19.98p
|
19.00p
|
19.00p
|
35,017
|
|
01/10/2025
|
19.00p
|
20.00p
|
18.50p
|
19.00p
|
8,491
|
|
30/09/2025
|
19.00p
|
19.98p
|
18.00p
|
19.00p
|
17,058
|
|
29/09/2025
|
20.00p
|
20.98p
|
19.02p
|
19.50p
|
18,936
|
|
26/09/2025
|
21.00p
|
21.40p
|
19.22p
|
20.00p
|
84,612
|
|
25/09/2025
|
21.00p
|
22.00p
|
21.00p
|
21.00p
|
477
|
|
24/09/2025
|
21.00p
|
22.00p
|
21.00p
|
21.00p
|
46
|
|
23/09/2025
|
21.00p
|
22.00p
|
20.00p
|
21.00p
|
12,808
|
|
22/09/2025
|
21.00p
|
21.00p
|
20.00p
|
20.00p
|
3,636
|
|
19/09/2025
|
21.00p
|
21.00p
|
20.00p
|
21.00p
|
7,796
|
|
18/09/2025
|
21.50p
|
21.50p
|
20.00p
|
21.00p
|
42,348
|
|
17/09/2025
|
21.50p
|
23.00p
|
20.00p
|
21.50p
|
16,609
|
|
16/09/2025
|
21.50p
|
21.50p
|
21.50p
|
21.50p
|
0
|
|
15/09/2025
|
21.50p
|
23.00p
|
20.00p
|
21.50p
|
34,073
|
|
12/09/2025
|
21.50p
|
23.00p
|
20.00p
|
20.00p
|
6,143
|
|
11/09/2025
|
22.00p
|
22.70p
|
20.00p
|
21.50p
|
18,222
|
|
10/09/2025
|
22.00p
|
24.00p
|
20.00p
|
22.00p
|
4,490
|
|
09/09/2025
|
22.00p
|
23.00p
|
20.00p
|
22.00p
|
267
|
|
08/09/2025
|
22.50p
|
24.00p
|
20.80p
|
20.80p
|
72,786
|
|
05/09/2025
|
22.50p
|
24.00p
|
21.00p
|
22.50p
|
46,797
|
|
04/09/2025
|
22.50p
|
24.00p
|
21.00p
|
22.50p
|
292
|
|
03/09/2025
|
22.50p
|
24.00p
|
21.00p
|
22.50p
|
6,908
|
|
02/09/2025
|
23.00p
|
25.00p
|
21.00p
|
22.00p
|
184,997
|
|
01/09/2025
|
24.00p
|
25.00p
|
22.00p
|
23.00p
|
86,863
|
|
29/08/2025
|
23.50p
|
25.00p
|
22.00p
|
23.00p
|
58,267
|
|
28/08/2025
|
21.00p
|
25.00p
|
20.00p
|
23.50p
|
104,973
|
|
27/08/2025
|
19.50p
|
21.00p
|
19.00p
|
21.00p
|
145,472
|
|
26/08/2025
|
20.00p
|
21.00p
|
19.00p
|
19.50p
|
56,209
|
|
25/08/2025
|
21.50p
|
23.00p
|
19.55p
|
20.00p
|
30,055
|
|
22/08/2025
|
21.50p
|
23.00p
|
19.55p
|
20.00p
|
30,055
|
|
21/08/2025
|
21.50p
|
23.00p
|
20.00p
|
21.50p
|
18,062
|
|
20/08/2025
|
21.50p
|
23.00p
|
20.00p
|
20.00p
|
32,959
|
|
19/08/2025
|
19.00p
|
23.00p
|
19.00p
|
19.80p
|
163,562
|
|
18/08/2025
|
19.00p
|
19.00p
|
18.00p
|
19.00p
|
5,741
|
|
15/08/2025
|
18.00p
|
19.90p
|
17.10p
|
19.00p
|
50,110
|
|
14/08/2025
|
18.00p
|
18.45p
|
18.00p
|
18.00p
|
4,037
|
|
13/08/2025
|
18.00p
|
18.00p
|
17.10p
|
18.00p
|
63,139
|
|
12/08/2025
|
18.00p
|
18.00p
|
17.80p
|
18.00p
|
3,835
|
|
11/08/2025
|
18.00p
|
18.00p
|
17.00p
|
18.00p
|
17,659
|
|
08/08/2025
|
18.00p
|
18.00p
|
18.00p
|
18.00p
|
0
|
|
07/08/2025
|
15.00p
|
20.00p
|
14.02p
|
18.00p
|
498,438
|
|
06/08/2025
|
15.50p
|
15.50p
|
14.00p
|
15.00p
|
98,804
|
|
05/08/2025
|
15.50p
|
16.94p
|
14.00p
|
15.50p
|
7,415
|
|
04/08/2025
|
15.50p
|
16.94p
|
15.05p
|
15.50p
|
11,649
|
|
01/08/2025
|
15.50p
|
16.94p
|
14.00p
|
15.50p
|
10,014
|
|
31/07/2025
|
15.50p
|
15.50p
|
15.50p
|
15.50p
|
0
|
|
30/07/2025
|
15.50p
|
15.50p
|
14.05p
|
15.50p
|
2,100
|
|
29/07/2025
|
15.50p
|
15.50p
|
14.00p
|
15.50p
|
4,859
|
|
28/07/2025
|
15.50p
|
15.50p
|
15.50p
|
15.50p
|
0
|
|
25/07/2025
|
16.00p
|
16.00p
|
15.50p
|
15.50p
|
0
|
|
24/07/2025
|
16.00p
|
16.96p
|
15.00p
|
16.00p
|
25,071
|
|
23/07/2025
|
16.50p
|
16.50p
|
15.00p
|
16.00p
|
30,506
|
|
22/07/2025
|
16.50p
|
16.50p
|
15.23p
|
16.50p
|
200
|
|
21/07/2025
|
16.50p
|
16.50p
|
16.50p
|
16.50p
|
0
|
|
18/07/2025
|
17.00p
|
17.00p
|
16.00p
|
16.00p
|
1,200
|
|
17/07/2025
|
17.00p
|
17.00p
|
16.25p
|
17.00p
|
5,001
|
|
16/07/2025
|
17.00p
|
17.00p
|
16.00p
|
16.00p
|
3,939
|
|
15/07/2025
|
17.50p
|
17.50p
|
16.05p
|
17.00p
|
3,533
|
|
14/07/2025
|
17.50p
|
17.50p
|
16.05p
|
17.50p
|
4,608
|
|
11/07/2025
|
17.50p
|
17.50p
|
16.05p
|
17.50p
|
6,020
|
|
10/07/2025
|
17.50p
|
18.70p
|
16.05p
|
17.50p
|
46,729
|
|
09/07/2025
|
17.50p
|
17.50p
|
16.05p
|
17.50p
|
21,172
|
|
08/07/2025
|
17.50p
|
18.70p
|
17.50p
|
17.50p
|
4,593
|
|
07/07/2025
|
17.50p
|
18.94p
|
17.50p
|
17.50p
|
6,296
|
|
04/07/2025
|
17.50p
|
18.94p
|
17.50p
|
17.50p
|
10,194
|
|
03/07/2025
|
17.00p
|
19.00p
|
17.00p
|
18.00p
|
73,996
|
|
02/07/2025
|
17.50p
|
17.96p
|
16.70p
|
17.00p
|
46,205
|
|
01/07/2025
|
17.50p
|
17.50p
|
17.00p
|
17.50p
|
18,705
|
|
30/06/2025
|
17.50p
|
18.00p
|
17.00p
|
17.50p
|
20,083
|
|
27/06/2025
|
15.50p
|
18.00p
|
15.00p
|
16.00p
|
73,539
|
|
26/06/2025
|
14.50p
|
16.00p
|
14.50p
|
15.50p
|
88,792
|
|
25/06/2025
|
15.00p
|
15.00p
|
13.20p
|
14.50p
|
59,274
|
|
24/06/2025
|
14.50p
|
14.80p
|
13.70p
|
14.50p
|
15,207
|
|
23/06/2025
|
16.00p
|
16.00p
|
14.00p
|
14.50p
|
129,977
|
|
20/06/2025
|
16.00p
|
16.00p
|
15.99p
|
16.00p
|
3,067
|
|
19/06/2025
|
16.00p
|
16.00p
|
15.00p
|
16.00p
|
50,864
|
|
18/06/2025
|
16.00p
|
16.00p
|
16.00p
|
16.00p
|
0
|
|
17/06/2025
|
16.00p
|
16.20p
|
15.00p
|
16.00p
|
38,510
|
|
16/06/2025
|
16.00p
|
16.24p
|
15.00p
|
16.00p
|
17,278
|
|
13/06/2025
|
17.00p
|
17.00p
|
15.00p
|
16.00p
|
76,589
|
|
12/06/2025
|
16.50p
|
16.50p
|
16.00p
|
16.50p
|
4,000
|
|
11/06/2025
|
16.50p
|
16.50p
|
16.50p
|
16.50p
|
0
|
|
10/06/2025
|
16.50p
|
16.50p
|
16.50p
|
16.50p
|
0
|
|
09/06/2025
|
16.50p
|
16.50p
|
16.50p
|
16.50p
|
0
|
|
06/06/2025
|
17.50p
|
17.98p
|
16.50p
|
16.50p
|
51,005
|
|
05/06/2025
|
19.00p
|
19.00p
|
17.00p
|
17.50p
|
51,374
|
|
04/06/2025
|
19.00p
|
19.00p
|
18.00p
|
19.00p
|
791
|
|
03/06/2025
|
19.00p
|
19.00p
|
18.00p
|
19.00p
|
10,000
|
|
02/06/2025
|
19.00p
|
19.96p
|
19.00p
|
19.00p
|
12
|
|
30/05/2025
|
19.00p
|
19.96p
|
19.00p
|
19.00p
|
427
|
|
29/05/2025
|
19.50p
|
19.70p
|
18.02p
|
19.00p
|
37,647
|
|
28/05/2025
|
19.50p
|
20.94p
|
18.00p
|
19.50p
|
3,206
|
|
27/05/2025
|
19.50p
|
19.70p
|
18.00p
|
19.50p
|
55,613
|
|
26/05/2025
|
19.00p
|
19.00p
|
18.00p
|
18.00p
|
12,419
|
|
23/05/2025
|
19.00p
|
19.00p
|
18.00p
|
18.00p
|
12,419
|
|
22/05/2025
|
19.00p
|
19.90p
|
19.00p
|
19.00p
|
5,619
|
|
21/05/2025
|
19.00p
|
19.80p
|
19.00p
|
19.00p
|
26,961
|
|
20/05/2025
|
20.00p
|
20.30p
|
18.05p
|
19.00p
|
75,177
|
|
19/05/2025
|
20.00p
|
20.00p
|
19.00p
|
20.00p
|
3,754
|
|
16/05/2025
|
20.00p
|
20.96p
|
19.06p
|
20.00p
|
25,999
|
|
15/05/2025
|
20.00p
|
21.00p
|
20.00p
|
20.00p
|
609
|
|
14/05/2025
|
20.00p
|
21.00p
|
20.00p
|
20.00p
|
21,930
|
|
13/05/2025
|
20.00p
|
20.00p
|
19.06p
|
20.00p
|
2,316
|
|
12/05/2025
|
20.00p
|
20.00p
|
19.20p
|
20.00p
|
39,689
|
|
09/05/2025
|
20.00p
|
21.00p
|
20.00p
|
20.00p
|
3,459
|
|
08/05/2025
|
20.00p
|
20.00p
|
19.02p
|
20.00p
|
38
|
|
07/05/2025
|
20.00p
|
21.00p
|
20.00p
|
21.00p
|
5,690
|
|
06/05/2025
|
20.00p
|
20.96p
|
20.00p
|
20.00p
|
11
|
|
05/05/2025
|
20.50p
|
20.70p
|
19.34p
|
19.50p
|
27,509
|
|
02/05/2025
|
20.50p
|
20.70p
|
19.34p
|
19.50p
|
27,470
|