Canada markets close in 1 hour 49 minutes

Enwell Energy plc (ENW.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
16.98-0.27 (-1.59%)
At close: 11:11AM BST
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202416.9117.9916.5516.9816.9844,559
Apr 25, 202417.7717.8316.6817.2517.2511,141
Apr 24, 202416.9517.9016.9517.2017.20172,172
Apr 23, 202416.1017.0015.9916.5016.5088,230
Apr 22, 202415.1016.9515.1016.5016.50123,231
Apr 19, 202415.0515.7515.0515.5015.5011,798
Apr 18, 202415.0016.1515.0015.5015.5012,266
Apr 17, 202415.1016.0015.0015.2715.276,955
Apr 16, 202415.5515.5515.0015.5015.5023,301
Apr 15, 202415.5415.5415.5415.8815.8810,782
Apr 12, 202414.9016.1514.9016.0216.02233,612
Apr 11, 202414.4514.5413.2514.5014.5026,240
Apr 10, 202413.8514.4013.4613.8213.8216,636
Apr 09, 202413.3014.2012.9014.2014.2037,964
Apr 08, 202412.8014.1312.8013.6313.6321,806
Apr 05, 202413.6514.4012.8514.4314.439,061
Apr 04, 202413.5014.0513.5014.0014.00152,514
Apr 03, 202414.0014.3212.8514.2314.2317,044
Apr 02, 202413.9514.0012.8413.5213.5235,617
Mar 28, 202413.0514.5112.5013.1813.1888,796
Mar 27, 202413.9514.3013.8314.1514.1534,987
Mar 26, 202413.0514.2513.0013.3213.3281,585
Mar 25, 202413.3514.1512.9414.1314.13474,093
Mar 22, 202414.3514.7313.0513.3813.3834,718
Mar 21, 202414.5014.5913.8514.3514.3537,245
Mar 20, 202414.8514.9013.8514.3514.3524,698
Mar 19, 202414.5514.6113.9914.6314.6314,419
Mar 18, 202414.8814.8814.8814.8814.88-
Mar 15, 202414.5514.9014.4514.7514.75141,396
Mar 14, 202414.4514.8114.0014.3514.35106,035
Mar 13, 202414.0014.8414.0014.5014.5084,244
Mar 12, 202414.3514.8113.8014.3814.38102,260
Mar 11, 202414.3514.7014.3514.4014.4026,452
Mar 08, 202414.3514.7014.3514.5514.5591,998
Mar 07, 202413.7014.3513.0014.5514.55258,946
Mar 06, 202413.5013.6013.5014.0014.0019,921
Mar 05, 202413.5013.9712.0713.6013.60388,274
Mar 04, 202413.9713.9713.9713.5013.5039
Mar 01, 202414.0014.0013.9813.7513.7518,670
Feb 29, 202413.5013.7513.3013.6313.6387,155
Feb 28, 202413.5013.7413.4413.6313.6376,949
Feb 27, 202413.5614.0013.5613.7513.7521,579
Feb 26, 202413.3013.7513.0013.8813.885,779
Feb 23, 202413.5013.6512.4213.5713.5741,042
Feb 22, 202412.0513.5312.0013.6013.60170,128
Feb 21, 202412.5012.5012.0712.1312.1311,046
Feb 20, 202412.5012.5212.5012.9312.9315,219
Feb 19, 202413.3513.4012.7513.0213.0211,672
Feb 16, 202413.4013.4012.6512.7712.771,083
Feb 15, 202412.3313.0112.3312.8812.8810,572
Feb 14, 202413.0413.0412.6812.5512.55192
Feb 13, 202413.4013.4012.5012.9512.95111,300
Feb 12, 202412.5013.6512.5012.9812.98408
Feb 09, 202413.1013.1013.1013.1013.10-
Feb 08, 202412.5012.6712.5013.1013.10414
Feb 07, 202413.3013.3012.5013.1013.1032,952
Feb 06, 202413.0013.1512.9513.2713.2753,186
Feb 05, 202413.3013.5913.0013.1513.1539,792
Feb 02, 202414.2714.2714.2713.9013.90617
Feb 01, 202414.0014.0014.0014.0714.0723,237
Jan 31, 202413.7014.8213.7014.2014.2010,527
Jan 30, 202413.3013.3013.1014.0514.0574,746
Jan 29, 202415.1015.1013.6513.8513.8576,872
Jan 26, 202416.5516.5515.1215.1015.1017,164
Jan 25, 202415.6015.6515.6015.9315.9319,179
Jan 24, 202415.6915.6915.6916.1316.131,148
Jan 23, 202416.4516.7415.4015.8815.8834,697
Jan 22, 202416.0516.1215.9316.4516.4584,575
Jan 19, 202416.3016.3016.0516.1716.1735,488
Jan 18, 202416.0016.0015.5016.7016.70149,892
Jan 17, 202416.0017.0015.0016.3016.3098,157
Jan 16, 202416.0016.0816.0016.2016.20113,515
Jan 15, 202415.5016.0015.0015.5015.5034,244
Jan 12, 202416.1016.4016.0016.6316.6361,076
Jan 11, 202416.1017.1116.1016.6316.6322,659
Jan 10, 202416.1516.4016.0516.6316.6318,966
Jan 09, 202416.0017.0917.0916.5816.5836,216
Jan 08, 202416.0516.7516.0016.0816.0819,746
Jan 05, 202415.9016.2015.9016.0516.0543,266
Jan 04, 202416.5017.2516.3015.6815.68118,349
Jan 03, 202415.3515.7515.2015.4315.43204,429
Jan 02, 202415.5016.9515.0015.0015.00197,771
Dec 29, 202311.2517.5011.1516.0016.00562,429
Dec 28, 202312.4512.4512.4512.4512.45-
Dec 27, 202312.4512.4512.4512.4512.45-
Dec 22, 202312.4512.4512.4512.4512.45-
Dec 21, 202312.4512.4512.4512.4512.45-
Dec 20, 202312.4512.4512.4512.4512.45-
Dec 19, 202312.4512.4512.4512.4512.45-
Dec 18, 202312.4512.4512.4512.4512.45-
Dec 15, 202312.4512.4512.4512.4512.45-
Dec 14, 202312.4512.4512.4512.4512.45-
Dec 13, 202312.4512.4512.4512.4512.45-
Dec 12, 202312.4512.4512.4512.4512.45-
Dec 11, 202312.4512.4512.4512.4512.45-
Dec 08, 202312.4512.4512.4512.4512.45-
Dec 07, 202312.4512.4512.4512.4512.45-
Dec 06, 202312.4512.4512.4512.4512.45-
Dec 05, 202312.4512.4512.4512.4512.45-
Dec 04, 202312.4512.4512.4512.4512.45-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...