Enwell Energy plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-11	24.000	24.720	24.000	24.500	24.382	90,384
2022-04-08	23.400	23.880	23.400	23.650	23.536	19,599
2022-04-07	23.300	23.650	23.300	23.650	23.536	5,092
2022-04-06	23.307	23.840	23.208	23.600	23.486	12,426
2022-04-05	23.800	23.900	23.307	23.600	23.486	55,058
2022-04-04	23.900	24.000	23.300	23.750	23.635	55,584
2022-04-01	24.000	24.000	24.000	24.000	23.884	28,555
2022-03-31	22.000	23.400	22.000	23.000	22.889	78,000
2022-03-30	23.000	24.000	22.200	23.500	23.386	157,210
2022-03-29	22.400	24.500	21.500	23.750	23.635	123,015
2022-03-28	22.465	22.465	22.000	22.250	22.142	2,356
2022-03-25	22.500	22.500	22.050	22.050	21.943	4
2022-03-24	23.000	23.000	21.000	22.300	22.192	72
2022-03-23	21.100	22.900	21.100	22.000	21.894	26,788
2022-03-22	22.100	22.950	21.952	22.000	21.894	179,224
2022-03-21	21.900	22.000	20.300	21.250	21.147	105,349
2022-03-18	21.900	21.900	19.500	21.500	21.396	60,686
2022-03-17	20.300	23.000	20.100	21.250	21.147	74,950
2022-03-16	20.500	22.900	19.000	22.000	21.894	186,474
2022-03-15	18.050	19.990	18.050	19.225	19.132	124,528
2022-03-14	18.240	19.525	18.240	19.525	19.431	6,906
2022-03-11	17.000	19.950	17.000	19.000	18.908	134,209
2022-03-10	18.000	18.450	17.000	17.400	17.316	128,935
2022-03-09	17.250	18.000	16.550	17.400	17.316	97,584
2022-03-08	16.550	18.450	16.500	16.800	16.719	249,067
2022-03-07	17.000	18.200	16.000	17.650	17.565	151,430
2022-03-04	19.000	19.100	17.200	17.800	17.714	104,139
2022-03-03	19.750	19.750	18.350	18.700	18.610	155,533
2022-03-02	18.250	19.950	18.250	19.525	19.431	110,413
2022-03-01	20.000	20.000	17.500	18.625	18.535	295,856
2022-02-28	19.200	19.950	17.686	19.500	19.406	410,057
2022-02-25	15.500	25.000	15.000	22.000	21.894	1,169,464
2022-02-24	22.000	23.100	15.050	15.050	14.977	476,735
2022-02-23	25.600	25.600	22.500	22.500	22.391	266,775
2022-02-22	25.500	25.500	24.100	24.900	24.780	302,675
2022-02-21	27.800	28.000	26.000	26.400	26.272	43,481
2022-02-18	27.300	28.000	26.100	27.050	26.919	68,220
2022-02-17	27.800	28.000	27.000	27.000	26.869	114,027
2022-02-16	27.700	28.500	27.100	28.400	28.263	144,157
2022-02-15	25.200	29.900	25.200	27.350	27.218	690,022
2022-02-14	25.000	25.500	24.300	25.150	25.028	149,533
2022-02-11	25.900	26.430	25.185	25.500	25.377	81,616
2022-02-10	27.500	27.500	25.500	25.500	25.377	116,693
2022-02-09	26.600	27.500	26.600	27.500	27.367	40,773
2022-02-08	26.800	26.900	25.800	26.200	26.073	19,203
2022-02-07	25.500	26.900	25.400	26.200	26.073	80,702
2022-02-04	25.300	26.260	25.200	26.100	25.974	97,826
2022-02-03	26.500	26.500	25.146	25.900	25.775	34,019
2022-02-02	25.900	26.105	25.000	25.500	25.377	175,680
2022-02-01	26.000	26.000	25.100	25.500	25.377	82,193
2022-01-31	25.000	26.000	24.500	26.000	25.874	55,392
2022-01-28	24.800	26.000	24.000	26.000	25.874	36,204
2022-01-27	26.000	26.000	24.000	25.500	25.377	225,634
2022-01-26	24.800	26.000	24.000	26.000	25.874	69,721
2022-01-25	24.900	26.000	24.414	25.400	25.277	483,921
2022-01-24	29.500	29.530	23.500	24.150	24.033	656,703
2022-01-21	30.000	30.900	29.500	30.250	30.104	67,305
2022-01-20	30.800	30.800	29.600	30.600	30.452	35,606
2022-01-19	29.800	31.000	29.200	31.000	30.850	85,378
2022-01-18	32.000	32.000	29.500	31.000	30.850	276,334

← NewerPage 18 of 20 · 1,145 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.