Enwell Energy plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-26	12.950	14.200	12.550	12.800	12.800	163,674
2023-06-23	12.950	13.450	12.550	12.925	12.925	56,495
2023-06-22	12.600	13.200	12.500	12.800	12.800	93,270
2023-06-21	13.500	14.500	12.550	12.875	12.875	181,730
2023-06-20	14.500	15.000	13.550	14.000	14.000	70,280
2023-06-19	13.050	15.000	13.050	14.525	14.525	118,110
2023-06-16	14.000	14.670	13.500	13.850	13.850	347,801
2023-06-15	14.000	14.375	12.600	13.500	13.500	399,266
2023-06-14	13.500	13.950	12.450	13.000	13.000	112,767
2023-06-13	13.000	14.280	12.979	13.400	13.400	88,953
2023-06-12	12.950	13.450	12.410	12.975	12.975	61,323
2023-06-09	13.000	13.450	12.127	12.525	12.525	54,883
2023-06-08	13.050	13.500	12.525	12.525	12.525	88,814
2023-06-07	13.000	14.300	12.500	13.025	13.025	254,048
2023-06-06	12.800	14.500	12.800	13.675	13.675	28,362
2023-06-05	14.500	15.700	12.500	13.175	13.175	331,235
2023-06-02	15.000	16.800	14.150	14.750	14.750	150,057
2023-06-01	17.000	17.850	14.050	15.150	15.150	430,247
2023-05-31	31.000	32.000	26.300	31.000	30.850	844,908
2023-05-30	24.800	32.000	24.600	30.200	30.054	600,546
2023-05-26	22.000	25.000	20.700	24.000	23.884	1,027,265
2023-05-25	21.500	22.423	21.000	21.750	21.645	177,241
2023-05-24	18.000	23.400	18.000	22.050	21.943	1,101,013
2023-05-23	17.000	17.700	15.050	15.525	15.450	419,036
2023-05-22	15.800	17.000	15.230	16.575	16.495	132,680
2023-05-19	17.940	19.250	17.706	18.525	18.435	15,443
2023-05-18	18.650	19.500	18.500	19.100	19.008	19,093
2023-05-17	19.500	19.500	18.950	18.950	18.858	6
2023-05-16	18.600	19.500	18.600	18.950	18.858	34,392
2023-05-15	18.250	19.500	18.250	19.100	19.008	8,786
2023-05-12	18.380	18.800	18.200	18.800	18.709	3,300
2023-05-11	18.200	19.500	17.960	18.900	18.809	88,853
2023-05-10	17.750	19.500	17.750	18.650	18.560	203,357
2023-05-09	19.500	19.500	19.250	19.250	19.157	26,000
2023-05-05	18.550	19.900	17.940	18.525	18.435	145,268
2023-05-04	19.050	19.525	19.049	19.525	19.431	22,105
2023-05-03	19.000	19.000	17.800	18.250	18.162	104,252
2023-05-02	18.200	18.200	18.200	18.200	18.112	0
2023-04-28	17.300	19.000	17.300	18.150	18.062	10,512
2023-04-27	17.875	17.875	17.875	17.875	17.789	0
2023-04-26	18.975	19.000	17.970	17.975	17.888	19,094
2023-04-25	19.000	19.000	17.820	18.700	18.610	38,596
2023-04-24	18.950	18.950	17.480	18.625	18.535	33,543
2023-04-21	18.250	19.000	18.250	18.825	18.734	20,088
2023-04-20	17.350	19.000	17.000	18.150	18.062	42,287
2023-04-19	18.100	18.550	18.000	18.325	18.236	34,725
2023-04-18	17.550	18.400	17.500	18.100	18.012	47,397
2023-04-17	18.450	18.450	17.800	18.000	17.913	103,756
2023-04-14	20.700	20.700	18.588	18.775	18.684	198,146
2023-04-13	20.600	21.900	20.600	21.200	21.097	72,086
2023-04-12	21.500	22.630	20.200	21.850	21.744	203,433
2023-04-11	20.800	20.800	20.793	20.800	20.699	39,618
2023-04-06	20.550	21.500	20.550	20.800	20.699	10,503
2023-04-05	21.200	22.500	20.550	20.650	20.550	4,601
2023-04-04	21.717	22.000	20.550	21.300	21.197	67,190
2023-04-03	21.000	21.953	20.325	20.325	20.227	11,056
2023-03-31	19.550	21.000	19.550	20.275	20.177	34,670
2023-03-30	20.500	20.600	19.600	20.350	20.252	30,886
2023-03-29	21.000	21.000	20.200	20.500	20.401	21,523
2023-03-28	20.508	20.508	20.013	20.350	20.252	21,750

← NewerPage 13 of 19 · 1,137 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-01	0.1500 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.