Enwell Energy
(ENW)
Sector: Oil, Gas and Coal
Historic Prices - up to 10 years
|
29/01/2025
|
18.50p
|
21.80p
|
18.50p
|
21.00p
|
37,015
|
|
28/01/2025
|
18.50p
|
20.00p
|
18.00p
|
18.50p
|
5,012
|
|
27/01/2025
|
17.50p
|
18.90p
|
16.00p
|
18.00p
|
45,060
|
|
24/01/2025
|
17.50p
|
18.00p
|
16.06p
|
17.50p
|
48,172
|
|
23/01/2025
|
22.50p
|
22.65p
|
16.00p
|
17.50p
|
238,060
|
|
22/01/2025
|
23.50p
|
23.50p
|
23.00p
|
23.50p
|
0
|
|
21/01/2025
|
23.50p
|
23.50p
|
22.65p
|
23.00p
|
39,240
|
|
20/01/2025
|
23.50p
|
23.50p
|
22.00p
|
23.50p
|
21,259
|
|
17/01/2025
|
24.00p
|
24.44p
|
23.00p
|
24.00p
|
32,591
|
|
16/01/2025
|
24.00p
|
24.78p
|
23.00p
|
24.00p
|
30,256
|
|
15/01/2025
|
26.50p
|
26.50p
|
23.50p
|
24.00p
|
100,363
|
|
14/01/2025
|
26.50p
|
26.99p
|
26.50p
|
26.50p
|
3,277
|
|
13/01/2025
|
26.50p
|
27.38p
|
25.15p
|
26.50p
|
36,693
|
|
10/01/2025
|
26.50p
|
27.55p
|
25.63p
|
26.50p
|
72,079
|
|
09/01/2025
|
26.50p
|
27.96p
|
25.90p
|
25.90p
|
93,280
|
|
08/01/2025
|
26.50p
|
27.94p
|
25.50p
|
26.50p
|
9,375
|
|
07/01/2025
|
26.00p
|
28.00p
|
26.00p
|
26.00p
|
275,450
|
|
06/01/2025
|
24.00p
|
26.90p
|
23.00p
|
26.00p
|
216,183
|
|
03/01/2025
|
24.00p
|
24.00p
|
23.04p
|
24.00p
|
25,878
|
|
02/01/2025
|
22.00p
|
24.77p
|
21.00p
|
24.00p
|
313,705
|
|
01/01/2025
|
22.00p
|
22.85p
|
21.33p
|
22.00p
|
16,435
|
|
31/12/2024
|
22.00p
|
22.85p
|
21.33p
|
22.00p
|
16,435
|
|
30/12/2024
|
22.00p
|
22.85p
|
21.00p
|
22.00p
|
173,652
|
|
27/12/2024
|
22.00p
|
22.30p
|
21.00p
|
22.00p
|
73,337
|
|
26/12/2024
|
22.00p
|
22.35p
|
21.00p
|
22.00p
|
241
|
|
25/12/2024
|
22.00p
|
22.35p
|
21.00p
|
22.00p
|
241
|
|
24/12/2024
|
22.00p
|
22.35p
|
21.00p
|
22.00p
|
241
|
|
23/12/2024
|
22.00p
|
22.50p
|
21.04p
|
22.00p
|
6,806
|
|
20/12/2024
|
20.25p
|
23.00p
|
20.00p
|
21.60p
|
75,153
|
|
19/12/2024
|
19.25p
|
21.40p
|
19.00p
|
20.25p
|
45,217
|
|
18/12/2024
|
19.25p
|
19.45p
|
19.00p
|
19.25p
|
48,548
|
|
17/12/2024
|
19.00p
|
19.48p
|
19.00p
|
19.25p
|
5,115
|
|
16/12/2024
|
19.00p
|
19.00p
|
18.50p
|
19.00p
|
63,360
|
|
13/12/2024
|
19.00p
|
19.00p
|
18.50p
|
18.50p
|
7,165
|
|
12/12/2024
|
19.00p
|
19.50p
|
18.50p
|
19.10p
|
33,626
|
|
11/12/2024
|
19.00p
|
19.00p
|
18.50p
|
19.00p
|
4,350
|
|
10/12/2024
|
19.00p
|
19.70p
|
18.75p
|
19.00p
|
158,168
|
|
09/12/2024
|
19.50p
|
19.70p
|
18.00p
|
19.00p
|
59,504
|
|
06/12/2024
|
20.75p
|
21.00p
|
19.00p
|
19.50p
|
34,742
|
|
05/12/2024
|
21.00p
|
21.00p
|
20.00p
|
21.00p
|
22,469
|
|
04/12/2024
|
21.00p
|
22.00p
|
20.00p
|
21.00p
|
13,879
|
|
03/12/2024
|
21.00p
|
21.00p
|
19.00p
|
21.00p
|
16,950
|
|
02/12/2024
|
21.00p
|
22.00p
|
20.04p
|
21.00p
|
70,362
|
|
29/11/2024
|
22.00p
|
22.50p
|
20.00p
|
21.00p
|
116,461
|
|
28/11/2024
|
22.50p
|
22.50p
|
21.00p
|
22.00p
|
35,010
|
|
27/11/2024
|
22.50p
|
23.00p
|
21.00p
|
22.50p
|
96,025
|
|
26/11/2024
|
16.25p
|
26.00p
|
16.00p
|
23.00p
|
126,380
|
|
25/11/2024
|
15.75p
|
16.00p
|
15.50p
|
15.75p
|
12,314
|
|
22/11/2024
|
15.25p
|
15.75p
|
14.00p
|
15.25p
|
59,053
|
|
21/11/2024
|
14.50p
|
15.50p
|
14.50p
|
15.25p
|
133,378
|
|
20/11/2024
|
14.05p
|
15.45p
|
14.05p
|
15.00p
|
99,646
|
|
19/11/2024
|
16.50p
|
17.45p
|
12.50p
|
13.58p
|
881,148
|
|
18/11/2024
|
26.80p
|
26.90p
|
13.00p
|
16.82p
|
1,029,087
|
|
15/11/2024
|
25.00p
|
26.15p
|
24.00p
|
25.50p
|
123,960
|
|
14/11/2024
|
26.60p
|
26.70p
|
25.50p
|
25.50p
|
119,385
|
|
13/11/2024
|
29.50p
|
29.68p
|
27.10p
|
29.80p
|
181,169
|
|
12/11/2024
|
31.00p
|
32.97p
|
28.50p
|
29.80p
|
243,231
|
|
11/11/2024
|
31.10p
|
32.90p
|
31.00p
|
31.95p
|
43,164
|
|
08/11/2024
|
33.80p
|
33.80p
|
31.45p
|
31.45p
|
8,063
|
|
07/11/2024
|
34.50p
|
34.50p
|
31.75p
|
31.75p
|
317,870
|
|
06/11/2024
|
32.40p
|
34.60p
|
32.00p
|
33.70p
|
394,607
|
|
05/11/2024
|
32.10p
|
32.90p
|
31.80p
|
32.05p
|
27,356
|
|
04/11/2024
|
31.20p
|
34.00p
|
29.80p
|
32.30p
|
326,875
|
|
01/11/2024
|
29.50p
|
31.00p
|
28.24p
|
30.20p
|
193,662
|
|
31/10/2024
|
26.50p
|
29.00p
|
26.50p
|
28.25p
|
276,351
|
|
30/10/2024
|
26.60p
|
27.70p
|
26.60p
|
26.65p
|
101,068
|
|
29/10/2024
|
27.80p
|
27.80p
|
26.10p
|
26.65p
|
90,632
|
|
28/10/2024
|
25.00p
|
27.40p
|
25.00p
|
26.60p
|
50,064
|
|
25/10/2024
|
24.40p
|
26.90p
|
23.20p
|
26.90p
|
551,255
|
|
24/10/2024
|
23.10p
|
24.49p
|
23.10p
|
23.65p
|
1,895
|
|
23/10/2024
|
23.90p
|
24.40p
|
23.10p
|
23.10p
|
166,402
|
|
22/10/2024
|
23.00p
|
24.00p
|
22.20p
|
23.90p
|
106,432
|
|
21/10/2024
|
23.00p
|
23.60p
|
22.10p
|
23.40p
|
176,576
|
|
18/10/2024
|
22.40p
|
22.97p
|
22.13p
|
22.55p
|
82,115
|
|
17/10/2024
|
22.90p
|
22.90p
|
22.00p
|
22.65p
|
159,986
|
|
16/10/2024
|
22.20p
|
22.88p
|
21.10p
|
22.55p
|
312,473
|
|
15/10/2024
|
20.90p
|
22.99p
|
20.77p
|
22.25p
|
539,060
|
|
14/10/2024
|
19.95p
|
20.84p
|
19.22p
|
20.55p
|
233,989
|
|
11/10/2024
|
19.40p
|
19.91p
|
18.55p
|
19.00p
|
166,438
|
|
10/10/2024
|
19.95p
|
19.95p
|
19.35p
|
19.37p
|
8,250
|
|
09/10/2024
|
19.95p
|
19.92p
|
19.68p
|
19.68p
|
220
|
|
08/10/2024
|
19.95p
|
19.95p
|
19.20p
|
19.37p
|
69,106
|
|
07/10/2024
|
19.95p
|
19.95p
|
19.15p
|
19.35p
|
124,972
|
|
04/10/2024
|
18.60p
|
19.27p
|
18.40p
|
18.40p
|
28,317
|
|
03/10/2024
|
19.20p
|
19.08p
|
19.08p
|
19.08p
|
0
|
|
02/10/2024
|
19.20p
|
19.30p
|
19.00p
|
19.08p
|
28,008
|
|
01/10/2024
|
19.00p
|
19.27p
|
18.90p
|
19.10p
|
10,296
|
|
30/09/2024
|
18.85p
|
19.36p
|
18.83p
|
19.05p
|
57,796
|
|
27/09/2024
|
18.70p
|
19.13p
|
18.65p
|
18.88p
|
6,915
|
|
26/09/2024
|
19.00p
|
19.00p
|
18.55p
|
18.65p
|
10,093
|
|
25/09/2024
|
19.30p
|
19.48p
|
19.30p
|
19.48p
|
9,366
|
|
24/09/2024
|
19.25p
|
19.33p
|
19.25p
|
19.33p
|
182
|
|
23/09/2024
|
19.25p
|
19.43p
|
19.25p
|
19.43p
|
81,700
|
|
20/09/2024
|
18.65p
|
18.80p
|
18.65p
|
18.80p
|
47,251
|
|
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
|