Enwell Energy
(ENW)
Sector: Oil, Gas and Coal
Historic Prices - up to 10 years
|
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
|
|
01/05/2025
|
18.50p
|
20.80p
|
18.50p
|
20.50p
|
28,893
|
|
30/04/2025
|
18.00p
|
18.00p
|
18.00p
|
18.00p
|
0
|
|
29/04/2025
|
18.00p
|
18.90p
|
17.00p
|
18.00p
|
43,960
|
|
28/04/2025
|
18.00p
|
18.00p
|
18.00p
|
18.00p
|
0
|
|
25/04/2025
|
18.00p
|
18.00p
|
16.90p
|
18.00p
|
1,316
|
|
24/04/2025
|
18.00p
|
18.90p
|
17.11p
|
18.00p
|
13,429
|
|
23/04/2025
|
18.00p
|
18.30p
|
17.00p
|
18.00p
|
18,953
|
|
22/04/2025
|
18.00p
|
18.00p
|
17.00p
|
18.00p
|
9
|
|
21/04/2025
|
18.50p
|
18.50p
|
16.80p
|
18.00p
|
76,341
|
|
18/04/2025
|
18.50p
|
18.50p
|
16.80p
|
18.00p
|
76,341
|
|
17/04/2025
|
18.50p
|
18.50p
|
16.80p
|
18.00p
|
26,341
|
|
16/04/2025
|
18.50p
|
18.50p
|
16.80p
|
16.80p
|
17,523
|
|
15/04/2025
|
18.50p
|
19.94p
|
18.50p
|
18.50p
|
10
|
|
14/04/2025
|
18.50p
|
19.94p
|
17.00p
|
18.50p
|
850
|
|
11/04/2025
|
18.50p
|
19.94p
|
17.00p
|
18.50p
|
2,570
|
|
10/04/2025
|
18.50p
|
19.00p
|
17.27p
|
18.50p
|
44,815
|
|
09/04/2025
|
19.00p
|
19.96p
|
18.06p
|
18.50p
|
178,865
|
|
08/04/2025
|
19.00p
|
19.00p
|
17.60p
|
19.00p
|
1,086
|
|
07/04/2025
|
19.50p
|
19.50p
|
18.00p
|
19.00p
|
32,177
|
|
04/04/2025
|
19.50p
|
20.90p
|
18.00p
|
19.50p
|
3,110
|
|
03/04/2025
|
19.50p
|
20.94p
|
19.50p
|
19.50p
|
3,576
|
|
02/04/2025
|
19.50p
|
20.40p
|
18.55p
|
19.50p
|
21,336
|
|
01/04/2025
|
19.50p
|
20.94p
|
19.50p
|
19.50p
|
3,009
|
|
31/03/2025
|
19.50p
|
20.90p
|
18.45p
|
19.50p
|
7,910
|
|
28/03/2025
|
19.50p
|
19.50p
|
19.50p
|
19.50p
|
0
|
|
27/03/2025
|
19.50p
|
20.90p
|
18.34p
|
19.50p
|
3,263
|
|
26/03/2025
|
19.50p
|
19.50p
|
18.34p
|
19.50p
|
2,617
|
|
25/03/2025
|
19.50p
|
19.50p
|
18.22p
|
19.50p
|
1,111
|
|
24/03/2025
|
19.50p
|
21.00p
|
18.00p
|
19.50p
|
135,722
|
|
21/03/2025
|
19.50p
|
20.00p
|
18.00p
|
19.50p
|
113,988
|
|
20/03/2025
|
19.50p
|
19.50p
|
18.00p
|
19.50p
|
41,997
|
|
19/03/2025
|
19.50p
|
20.00p
|
18.00p
|
19.50p
|
139,236
|
|
18/03/2025
|
19.50p
|
20.67p
|
18.00p
|
19.50p
|
129,091
|
|
17/03/2025
|
19.50p
|
20.70p
|
18.23p
|
19.50p
|
6,030
|
|
14/03/2025
|
19.50p
|
20.00p
|
18.00p
|
19.50p
|
159,334
|
|
13/03/2025
|
19.50p
|
20.00p
|
18.00p
|
19.50p
|
185,681
|
|
12/03/2025
|
19.00p
|
21.00p
|
18.00p
|
19.50p
|
78,293
|
|
11/03/2025
|
19.00p
|
19.00p
|
18.00p
|
18.00p
|
22,853
|
|
10/03/2025
|
19.00p
|
19.96p
|
19.00p
|
19.00p
|
5
|
|
07/03/2025
|
18.00p
|
19.92p
|
18.00p
|
19.00p
|
4,995
|
|
06/03/2025
|
17.50p
|
19.00p
|
17.10p
|
18.00p
|
7,947
|
|
05/03/2025
|
17.50p
|
19.00p
|
16.15p
|
17.50p
|
50,118
|
|
04/03/2025
|
17.50p
|
17.50p
|
16.03p
|
17.50p
|
434
|
|
03/03/2025
|
18.00p
|
19.92p
|
16.20p
|
18.00p
|
191,347
|
|
28/02/2025
|
18.00p
|
19.00p
|
18.00p
|
18.00p
|
26,294
|
|
27/02/2025
|
20.00p
|
21.00p
|
18.00p
|
18.00p
|
52,683
|
|
26/02/2025
|
20.00p
|
20.13p
|
20.00p
|
20.00p
|
4,968
|
|
25/02/2025
|
20.00p
|
20.96p
|
20.00p
|
20.00p
|
21,623
|
|
24/02/2025
|
20.00p
|
20.96p
|
19.00p
|
20.00p
|
48,139
|
|
21/02/2025
|
21.50p
|
21.70p
|
19.30p
|
20.50p
|
85,234
|
|
20/02/2025
|
22.00p
|
22.00p
|
20.00p
|
21.50p
|
27,230
|
|
19/02/2025
|
22.00p
|
23.34p
|
21.38p
|
22.00p
|
4,105
|
|
18/02/2025
|
22.00p
|
23.89p
|
21.34p
|
22.00p
|
9,821
|
|
17/02/2025
|
22.00p
|
23.92p
|
20.00p
|
22.00p
|
76,020
|
|
14/02/2025
|
22.00p
|
24.00p
|
20.00p
|
22.00p
|
2,506
|
|
13/02/2025
|
22.00p
|
22.00p
|
20.00p
|
22.00p
|
2,248
|
|
12/02/2025
|
21.50p
|
22.94p
|
20.00p
|
21.50p
|
15,302
|
|
11/02/2025
|
22.00p
|
22.00p
|
20.00p
|
21.50p
|
23,932
|
|
10/02/2025
|
22.00p
|
23.78p
|
22.00p
|
22.00p
|
1
|
|
07/02/2025
|
22.50p
|
23.78p
|
20.00p
|
22.00p
|
43,258
|
|
06/02/2025
|
21.50p
|
22.50p
|
20.50p
|
21.50p
|
19,359
|
|
05/02/2025
|
21.00p
|
22.00p
|
21.00p
|
21.50p
|
23,110
|
|
04/02/2025
|
21.00p
|
21.96p
|
21.00p
|
21.00p
|
9
|
|
03/02/2025
|
21.00p
|
21.00p
|
20.00p
|
21.00p
|
4
|
|
31/01/2025
|
21.00p
|
22.00p
|
20.00p
|
21.00p
|
11,969
|
|
30/01/2025
|
21.00p
|
21.83p
|
21.00p
|
21.00p
|
29,964
|
|
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
|