Dark

ENW
ENWELL ENERGY PLC
stock LSE

Inactive

Aug 2, 2024

19.50GBX-4.318%(-0.88)42,684

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	19.75000	19.75000	19.50000	19.50000	-4.318%	42,684	0.000%
2024-08-01	19.90000	19.90000	19.75000	20.38000	+2.258%	11,780	-4.318%
2024-07-31	19.70000	19.70000	19.70000	19.93000	-4.412%	134,918	-2.158%
2024-07-29	20.70000	20.70000	20.70000	20.85000	+0.969%	11,655	-6.475%
2024-07-26	20.40000	20.50000	20.40000	20.65000	+2.481%	84,709	-5.569%
2024-07-25	19.65000	20.00000	19.65000	20.15000	0.000%	8,276	-3.226%
2024-07-24	20.00000	20.00000	20.00000	20.15000	+3.333%	8,482	-3.226%
2024-07-19	19.50000	19.50000	19.50000	19.50000	-1.763%	29,000	0.000%
2024-07-18	19.55000	19.55000	19.55000	19.85000	+0.253%	56,218	-1.763%
2024-07-17	19.55000	20.60000	19.55000	19.80000	-1.000%	6,459	-1.515%
2024-07-15	20.00000	20.80000	19.50000	20.00000	-0.498%	181,049	-2.500%
2024-07-10	19.55000	19.65000	19.55000	20.10000	+1.515%	123,848	-2.985%
2024-07-09	20.00000	20.00000	19.55000	19.80000	-2.463%	51,159	-1.515%
2024-07-08	19.90000	20.10000	19.90000	20.30000	+4.478%	63,520	-3.941%
2024-07-05	19.95000	19.95000	19.25000	19.43000	0.000%	1,378	+0.360%
2024-07-01	19.55000	19.55000	19.25000	19.43000	+0.674%	160,428	+0.360%
2024-06-28	20.00000	20.00000	19.00000	19.30000	-2.278%	243,370	+1.036%
2024-06-27	16.00000	22.00000	16.00000	19.75000	+19.552%	822,195	-1.266%
2024-06-26	16.85000	16.85000	16.05000	16.52000	-1.667%	57,952	+18.039%
2024-06-24	17.00000	17.30000	16.65000	16.80000	-3.002%	81,287	+16.071%
2024-06-21	18.00000	18.00000	17.00000	17.32000	+0.698%	179,343	+12.587%
2024-06-20	17.20000	17.20000	17.20000	17.20000	+1.176%	1,579	+13.372%
2024-06-19	17.00000	17.10000	17.00000	17.00000	+1.796%	60,940	+14.706%
2024-06-18	17.00000	17.00000	15.80000	16.70000	+1.212%	105,647	+16.766%
2024-06-17	16.20000	16.20000	16.00000	16.50000	+3.125%	53,506	+18.182%
2024-06-14	16.05000	16.05000	15.60000	16.00000	-3.148%	81,123	+21.875%
2024-06-13	16.50000	16.50000	16.20000	16.52000	+0.732%	34,978	+18.039%
2024-06-12	16.45000	16.45000	16.00000	16.40000	+1.674%	239,339	+18.902%
2024-06-11	17.05000	17.05000	16.50000	16.13000	-7.032%	157,848	+20.893%
2024-06-10	17.45000	17.45000	17.05000	17.35000	-1.252%	7,260	+12.392%
2024-06-07	17.55000	17.55000	17.05000	17.57000	+0.114%	15,632	+10.985%
2024-06-05	18.80000	18.90000	17.25000	17.55000	-7.388%	195,674	+11.111%
2024-06-03	20.00000	20.00000	19.00000	18.95000	-9.113%	187,615	+2.902%
2024-05-31	21.90000	21.90000	20.10000	20.85000	+0.482%	37,958	-6.475%
2024-05-30	21.30000	21.30000	20.10000	20.75000	-0.480%	5,503	-6.024%
2024-05-29	20.00000	20.00000	20.00000	20.85000	+0.482%	5,890	-6.475%
2024-05-28	21.00000	21.70000	21.00000	20.75000	+1.966%	30,946	-6.024%
2024-05-24	19.75000	21.20000	19.75000	20.35000	+5.440%	414,564	-4.177%
2024-05-23	18.20000	19.30000	18.20000	19.30000	-0.413%	88,270	+1.036%
2024-05-22	20.00000	20.00000	19.00000	19.38000	+1.043%	96,337	+0.619%
2024-05-20	20.00000	20.00000	18.40000	19.18000	-0.467%	2,989	+1.668%
2024-05-17	19.60000	19.80000	18.50000	19.27000	+1.314%	12,301	+1.194%
2024-05-16	19.90000	20.00000	18.60000	19.02000	+2.534%	32,188	+2.524%
2024-05-14	18.95000	19.00000	18.10000	18.55000	-1.330%	63,519	+5.121%
2024-05-13	19.50000	19.50000	18.05000	18.80000	-0.687%	63,706	+3.723%
2024-05-08	18.55000	19.70000	18.55000	18.93000	+0.584%	11,313	+3.011%
2024-05-07	19.50000	19.60000	18.55000	18.82000	+2.729%	112,033	+3.613%
2024-05-02	18.75000	18.75000	18.05000	18.32000	0.000%	12,424	+6.441%
2024-05-01	18.20000	18.20000	18.05000	18.32000	+13,597.196%	24,778	+6.441%
2024-03-22	0.14350	0.14350	0.13050	0.13375	-4.464%	34,718	+14,479.439%
2024-03-21	0.14000	0.14000	0.14000	0.14000	-2.439%	34,900	+13,828.571%
2024-03-20	0.14850	0.14900	0.13850	0.14350	-1.880%	24,698	+13,488.850%
2024-03-19	0.14550	0.14550	0.14500	0.14625	+4.464%	14,419	+13,233.333%
2024-03-15	0.14000	0.14000	0.14000	0.14000	-2.439%	2,543	+13,828.571%
2024-03-14	0.14450	0.14550	0.14450	0.14350	-1.034%	106,035	+13,488.850%
2024-03-13	0.14000	0.14000	0.14000	0.14500	+0.870%	84,244	+13,348.276%
2024-03-12	0.14350	0.14350	0.13800	0.14375	-0.174%	102,260	+13,465.217%
2024-03-11	0.14350	0.14350	0.14350	0.14400	+2.857%	26,452	+13,441.667%
2024-03-08	0.14000	0.14000	0.14000	0.14000	0.000%	668	+13,828.571%
2024-03-07	0.14000	0.14000	0.12750	0.14000	0.000%	165	+13,828.571%
2024-03-06	0.12500	0.14000	0.12500	0.14000	+12.000%	25,000	+13,828.571%
2024-03-05	0.13500	0.13500	0.12500	0.12500	-7.407%	7,409	+15,500.000%
2024-03-04	0.13500	0.13500	0.13500	0.13500	-1.818%	18,436	+14,344.444%
2024-03-01	0.14000	0.14000	0.14000	0.13750	+0.917%	18,670	+14,081.818%
2024-02-29	0.13500	0.13500	0.13300	0.13625	+0.926%	87,155	+14,211.927%
2024-02-28	0.13500	0.13500	0.13500	0.13500	0.000%	40,000	+14,344.444%
2024-02-27	0.13500	0.13500	0.13500	0.13500	0.000%	234	+14,344.444%
2024-02-26	0.13500	0.13500	0.13500	0.13500	-0.552%	200	+14,344.444%
2024-02-23	0.13500	0.13500	0.13500	0.13575	+0.556%	41,042	+14,264.641%
2024-02-22	0.13500	0.13500	0.12000	0.13500	0.000%	20,000	+14,344.444%
2024-02-21	0.13500	0.13500	0.13500	0.13500	0.000%	7,500	+14,344.444%
2024-02-20	0.13500	0.13500	0.13500	0.13500	+3.647%	300	+14,344.444%
2024-02-19	0.13350	0.13400	0.12750	0.13025	+1.957%	11,672	+14,871.209%
2024-02-16	0.13400	0.13400	0.12650	0.12775	-1.351%	1,083	+15,164.188%
2024-02-13	0.13400	0.13400	0.12500	0.12950	-0.193%	111,300	+14,957.915%
2024-02-12	0.12500	0.13650	0.12500	0.12975	-2.260%	408	+14,928.902%
2024-02-06	0.13000	0.13000	0.12950	0.13275	+0.951%	53,186	+14,589.266%
2024-02-05	0.13300	0.13300	0.13000	0.13150	-7.394%	39,792	+14,728.897%
2024-01-31	0.13700	0.13700	0.13700	0.14200	+1.068%	10,527	+13,632.394%
2024-01-30	0.13300	0.13300	0.13100	0.14050	+1.444%	74,746	+13,779.004%
2024-01-29	0.15100	0.15100	0.13650	0.13850	-8.278%	76,872	+13,979.422%
2024-01-26	0.16550	0.16550	0.15400	0.15100	-8.485%	17,164	+12,813.907%
2024-01-25	0.16500	0.16500	0.16500	0.16500	0.000%	172	+11,718.182%
2024-01-24	0.16500	0.16500	0.16500	0.16500	0.000%	4,200	+11,718.182%
2024-01-23	0.16500	0.16500	0.16500	0.16500	+0.304%	36,320	+11,718.182%
2024-01-22	0.16050	0.16050	0.16050	0.16450	+1.700%	84,575	+11,754.103%
2024-01-19	0.16300	0.16300	0.16050	0.16175	-3.144%	35,488	+11,955.641%
2024-01-18	0.16000	0.16000	0.15500	0.16700	+2.454%	149,892	+11,576.647%
2024-01-17	0.16000	0.17000	0.15000	0.16300	+0.617%	98,157	+11,863.190%
2024-01-16	0.16000	0.16000	0.16000	0.16200	-1.818%	113,515	+11,937.037%
2024-01-15	0.16500	0.16500	0.16500	0.16500	-0.752%	900	+11,718.182%
2024-01-12	0.16100	0.16100	0.16000	0.16625	0.000%	61,076	+11,629.323%
2024-01-11	0.16100	0.16500	0.16100	0.16625	+0.758%	22,659	+11,629.323%
2024-01-10	0.16500	0.16500	0.16500	0.16500	0.000%	814	+11,718.182%
2024-01-09	0.16500	0.16500	0.16500	0.16500	+2.644%	5,183	+11,718.182%
2024-01-08	0.16050	0.16050	0.16000	0.16075	-2.576%	19,746	+12,030.638%
2024-01-05	0.16500	0.16500	0.16500	0.16500	0.000%	6,015	+11,718.182%
2024-01-04	0.16000	0.16500	0.16000	0.16500	+3.125%	2,401	+11,718.182%
2024-01-03	0.17000	0.17000	0.16000	0.16000	-5.882%	25,219	+12,087.500%
2024-01-02	0.17500	0.17500	0.16500	0.17000	+6.250%	34,183	+11,370.588%
2023-12-29	0.11250	0.17500	0.11150	0.16000	+28.514%	562,429	+12,087.500%
2023-06-30	0.12300	0.12400	0.12300	0.12450	-0.400%	287,748	+15,562.651%
2023-06-29	0.13350	0.13350	0.12500	0.12500	-3.661%	277,284	+15,500.000%
2023-06-28	0.12650	0.13000	0.12650	0.12975	+0.193%	30,306	+14,928.902%
2023-06-27	0.12800	0.13175	0.12750	0.12950	+1.172%	21,354	+14,957.915%
2023-06-26	0.12950	0.13500	0.12550	0.12800	-0.967%	163,674	+15,134.375%
2023-06-23	0.12950	0.13450	0.12550	0.12925	+0.977%	56,495	+14,987.041%
2023-06-22	0.12600	0.13000	0.12500	0.12800	-0.583%	93,270	+15,134.375%
2023-06-21	0.13500	0.13750	0.12550	0.12875	-6.364%	181,730	+15,045.631%
2023-06-20	0.14275	0.14275	0.13750	0.13750	-3.678%	77,719	+14,081.818%
2023-06-19	0.13850	0.14350	0.13500	0.14275	+3.069%	389,454	+13,560.245%
2023-06-16	0.13300	0.14125	0.13300	0.13850	+2.593%	785	+13,979.422%
2023-06-15	0.14000	0.14000	0.13400	0.13500	+3.846%	399,266	+14,344.444%
2023-06-14	0.13500	0.13500	0.13000	0.13000	-2.985%	112,767	+14,900.000%
2023-06-13	0.13000	0.13500	0.13000	0.13400	+3.276%	88,953	+14,452.239%
2023-06-12	0.12950	0.13450	0.12950	0.12975	+3.593%	61,323	+14,928.902%
2023-06-09	0.12525	0.13025	0.12500	0.12525	0.000%	727	+15,468.862%
2023-06-08	0.13050	0.13050	0.12600	0.12525	-3.839%	88,814	+15,468.862%
2023-06-07	0.13675	0.13750	0.12600	0.13025	-4.753%	14,658	+14,871.209%
2023-06-06	0.13175	0.13825	0.13175	0.13675	+3.795%	28,417	+14,159.598%
2023-06-05	0.14500	0.14500	0.12800	0.13175	-10.678%	331,235	+14,700.759%
2023-06-02	0.15325	0.15925	0.14475	0.14750	-3.752%	10,000	+13,120.339%
2023-06-01	0.21500	0.22500	0.14825	0.15325	-49.255%	82,962	+12,624.307%
2023-05-31	0.30200	0.31050	0.27000	0.30200	0.000%	235,286	+6,356.954%
2023-05-30	0.23750	0.30800	0.23750	0.30200	+27.158%	126,315	+6,356.954%
2023-05-26	0.21750	0.24150	0.21000	0.23750	+9.195%	19,856	+8,110.526%
2023-05-25	0.21500	0.22100	0.21000	0.21750	-1.361%	177,241	+8,865.517%
2023-05-24	0.19000	0.22500	0.18000	0.22050	+42.029%	195,885	+8,743.537%
2023-05-23	0.16575	0.16650	0.15275	0.15525	-6.335%	8,181	+12,460.386%
2023-05-22	0.18225	0.18225	0.15500	0.16575	-13.220%	7,304	+11,664.706%
2023-05-18	0.18650	0.18650	0.18650	0.19100	+0.792%	19,093	+10,109.424%
2023-05-16	0.18600	0.19500	0.18600	0.18950	-4.893%	34,392	+10,190.237%
2023-05-15	0.19925	0.19925	0.19925	0.19925	+5.423%	951	+9,686.700%
2023-05-11	0.18200	0.18250	0.18200	0.18900	-1.818%	88,853	+10,217.460%
2023-05-09	0.19500	0.19500	0.19500	0.19250	+3.914%	26,000	+10,029.870%
2023-05-05	0.18550	0.19000	0.18550	0.18525	-5.122%	145,268	+10,426.316%
2023-05-04	0.19050	0.19050	0.19050	0.19525	+7.576%	22,105	+9,887.196%
2023-04-28	0.17300	0.17300	0.17300	0.18150	-2.550%	10,512	+10,643.802%
2023-04-24	0.18950	0.18950	0.18950	0.18625	-1.062%	33,543	+10,369.799%
2023-04-21	0.18250	0.18250	0.18250	0.18825	+3.719%	20,088	+10,258.566%
2023-04-20	0.17350	0.19000	0.17350	0.18150	-0.955%	42,287	+10,643.802%
2023-04-19	0.18100	0.18550	0.18000	0.18325	+1.243%	34,725	+10,541.201%
2023-04-18	0.17550	0.17550	0.17500	0.18100	+0.556%	47,397	+10,673.481%
2023-04-17	0.18450	0.18450	0.18000	0.18000	-4.128%	103,756	+10,733.333%
2023-04-14	0.20700	0.20700	0.18900	0.18775	-11.439%	198,146	+10,286.152%
2023-04-13	0.20600	0.20600	0.20600	0.21200	-2.975%	72,086	+9,098.113%
2023-04-12	0.21500	0.21500	0.21100	0.21850	+5.048%	203,433	+8,824.485%
2023-04-11	0.20800	0.20800	0.20800	0.20800	+0.726%	39,618	+9,275.000%
2023-04-05	0.21200	0.21200	0.21200	0.20650	+1.599%	4,601	+9,343.099%
2023-04-03	0.21000	0.21000	0.21000	0.20325	+0.247%	11,056	+9,494.096%
2023-03-31	0.19550	0.20900	0.19550	0.20275	-0.369%	34,670	+9,517.756%
2023-03-30	0.20500	0.20600	0.20500	0.20350	-0.732%	30,886	+9,482.310%
2023-03-29	0.21000	0.21000	0.20900	0.20500	+2.500%	21,523	+9,412.195%
2023-03-27	0.20000	0.20600	0.20000	0.20000	+1.394%	31,714	+9,650.000%
2023-03-24	0.20000	0.20000	0.19500	0.19725	-2.833%	36,429	+9,785.932%
2023-03-23	0.20600	0.20600	0.20000	0.20300	-1.456%	23,528	+9,505.911%
2023-03-21	0.21000	0.21000	0.20300	0.20600	+1.229%	15,077	+9,366.019%
2023-03-20	0.21000	0.21000	0.20000	0.20350	-0.489%	67,213	+9,482.310%
2023-03-17	0.20400	0.20400	0.20200	0.20450	-2.619%	48,882	+9,435.452%
2023-03-15	0.21400	0.21400	0.21400	0.21000	+0.239%	116,823	+9,185.714%
2023-03-14	0.20400	0.20400	0.20400	0.20950	+0.239%	16,738	+9,207.876%
2023-03-13	0.21000	0.21000	0.21000	0.20900	-0.239%	82,266	+9,230.144%
2023-03-10	0.20200	0.21000	0.20200	0.20950	+1.946%	96,956	+9,207.876%
2023-03-09	0.21000	0.21000	0.20200	0.20550	+1.859%	14,712	+9,389.051%
2023-03-07	0.19950	0.20000	0.19950	0.20175	+2.541%	92,364	+9,565.428%
2023-03-06	0.19700	0.19700	0.19700	0.19675	+0.639%	19,732	+9,811.055%
2023-03-03	0.20000	0.20900	0.19050	0.19550	+2.625%	194,159	+9,874.425%
2023-03-02	0.20000	0.20000	0.20000	0.19050	+1.736%	12,575	+10,136.220%
2023-02-28	0.18950	0.19150	0.18950	0.18725	+0.402%	132,041	+10,313.885%
2023-02-27	0.18300	0.18300	0.18300	0.18650	+2.755%	4,884	+10,355.764%
2023-02-24	0.19000	0.19000	0.18300	0.18150	-2.811%	58,613	+10,643.802%
2023-02-23	0.19050	0.19050	0.19050	0.18675	+3.606%	2,041	+10,341.767%
2023-02-20	0.18500	0.18500	0.18500	0.18025	-2.568%	5,140	+10,718.308%
2023-02-17	0.17500	0.19100	0.17500	0.18500	+1.370%	23,162	+10,440.541%
2023-02-16	0.19000	0.19000	0.17550	0.18250	-3.054%	214,487	+10,584.932%
2023-02-15	0.18950	0.18950	0.18950	0.18825	+0.938%	8,290	+10,258.566%
2023-02-13	0.18350	0.18350	0.18350	0.18650	0.000%	11,072	+10,355.764%
2023-02-10	0.19000	0.19000	0.19000	0.18650	-1.323%	5,759	+10,355.764%
2023-02-09	0.18500	0.18500	0.18500	0.18900	+2.997%	12,205	+10,217.460%
2023-02-08	0.17200	0.17200	0.17200	0.18350	+2.228%	28,818	+10,526.703%
2023-02-07	0.17800	0.17800	0.17050	0.17950	+1.127%	15,777	+10,763.510%
2023-02-03	0.18000	0.18000	0.18000	0.17750	+2.899%	30,233	+10,885.915%
2023-02-02	0.18000	0.18000	0.18000	0.17250	+1.471%	4,370	+11,204.348%
2023-02-01	0.16550	0.17000	0.16550	0.17000	+2.874%	35,300	+11,370.588%
2023-01-31	0.17000	0.17000	0.17000	0.16525	-1.637%	5,677	+11,700.303%
2023-01-30	0.17150	0.17500	0.17150	0.16800	-4.000%	59,869	+11,507.143%
2023-01-27	0.17450	0.17500	0.17450	0.17500	+2.941%	34,216	+11,042.857%
2023-01-26	0.16000	0.16050	0.16000	0.17000	+4.135%	31,478	+11,370.588%
2023-01-25	0.17000	0.17000	0.17000	0.16325	-2.246%	111,971	+11,844.870%
2023-01-24	0.15700	0.16950	0.15700	0.16700	+2.297%	163,163	+11,576.647%
2023-01-23	0.15700	0.16600	0.15700	0.16325	+1.398%	24,039	+11,844.870%
2023-01-20	0.15000	0.15700	0.15000	0.16100	-0.310%	25,346	+12,011.801%
2023-01-19	0.15600	0.15950	0.15600	0.16150	+0.623%	35,835	+11,974.303%
2023-01-18	0.15000	0.15400	0.15000	0.16050	0.000%	43,846	+12,049.533%
2023-01-17	0.14950	0.15750	0.14600	0.16050	+5.592%	75,600	+12,049.533%
2023-01-16	0.15950	0.15950	0.14400	0.15200	-4.702%	65,227	+12,728.947%
2023-01-13	0.15350	0.15400	0.15350	0.15950	+0.157%	18,146	+12,125.705%
2023-01-12	0.16000	0.16000	0.15350	0.15925	+3.746%	54,961	+12,144.898%
2023-01-11	0.15250	0.15500	0.15250	0.15350	0.000%	21,543	+12,603.583%
2023-01-10	0.15450	0.15450	0.15450	0.15350	+0.987%	3,244	+12,603.583%
2023-01-09	0.14500	0.15000	0.14500	0.15200	+4.828%	209,087	+12,728.947%
2023-01-06	0.14050	0.14500	0.14050	0.14500	+1.754%	29,167	+13,348.276%
2023-01-05	0.14000	0.14600	0.14000	0.14250	+11.765%	567,222	+13,584.211%
2023-01-04	0.10000	0.13000	0.09000	0.12750	-21.418%	845,800	+15,194.118%
2023-01-03	0.16450	0.16650	0.16450	0.16225	+4.341%	133,365	+11,918.490%
2022-12-30	0.15400	0.15450	0.15300	0.15550	+1.634%	21,620	+12,440.193%
2022-12-29	0.15800	0.15950	0.15400	0.15300	-5.263%	15,193	+12,645.098%
2022-12-28	0.16000	0.16450	0.16000	0.16150	0.000%	19,654	+11,974.303%
2022-12-23	0.15950	0.15950	0.15950	0.16150	-0.462%	9,051	+11,974.303%
2022-12-22	0.15250	0.15950	0.15250	0.16225	+6.219%	27,877	+11,918.490%
2022-12-21	0.15950	0.15950	0.15300	0.15275	-2.240%	31,617	+12,665.957%
2022-12-20	0.15750	0.15750	0.15250	0.15625	-2.191%	142,683	+12,380.000%
2022-12-19	0.16250	0.16250	0.15800	0.15975	-0.930%	34,919	+12,106.573%
2022-12-16	0.16200	0.17400	0.16000	0.16125	-0.463%	117,020	+11,993.023%
2022-12-15	0.16500	0.16500	0.16200	0.16200	-8.215%	18,695	+11,937.037%
2022-12-13	0.16950	0.18550	0.16900	0.17650	+0.857%	385,413	+10,948.159%
2022-12-12	0.21000	0.21900	0.16000	0.17500	-18.981%	964,213	+11,042.857%
2022-12-09	0.21000	0.21000	0.20800	0.21600	-0.461%	34,148	+8,927.778%
2022-12-08	0.21600	0.21600	0.20800	0.21700	-2.252%	350,612	+8,886.175%
2022-12-07	0.21500	0.22000	0.21500	0.22200	-0.225%	114,936	+8,683.784%
2022-12-06	0.22400	0.22400	0.21500	0.22250	-1.982%	93,065	+8,664.045%
2022-12-05	0.24600	0.24600	0.22600	0.22700	-9.921%	503,089	+8,490.308%
2022-12-02	0.25400	0.25800	0.25400	0.25200	+1.818%	1,333	+7,638.095%
2022-12-01	0.25000	0.25000	0.25000	0.24750	+0.610%	3,271	+7,778.788%
2022-11-30	0.25500	0.25700	0.25000	0.24600	-2.574%	340,586	+7,826.829%
2022-11-29	0.25500	0.25500	0.25500	0.25250	0.000%	1,502	+7,622.772%
2022-11-28	0.25500	0.25500	0.25200	0.25250	+0.798%	70,974	+7,622.772%
2022-11-25	0.25400	0.25400	0.24500	0.25050	+0.602%	8,514	+7,684.431%
2022-11-24	0.25000	0.25000	0.24500	0.24900	-2.353%	151,288	+7,731.325%
2022-11-23	0.26600	0.26600	0.25300	0.25500	-1.544%	26,675	+7,547.059%
2022-11-22	0.25100	0.25100	0.25100	0.25900	-2.264%	15,793	+7,428.958%
2022-11-18	0.26500	0.27000	0.26500	0.26500	+1.923%	75,268	+7,258.491%
2022-11-17	0.25300	0.26500	0.24200	0.26000	+2.970%	334,574	+7,400.000%
2022-11-16	0.24300	0.25000	0.24300	0.25250	+6.092%	33,963	+7,622.772%
2022-11-15	0.24900	0.24900	0.23600	0.23800	+1.277%	36,330	+8,093.277%
2022-11-14	0.24300	0.24300	0.23500	0.23500	-3.093%	6,948	+8,197.872%
2022-11-11	0.23000	0.25200	0.23000	0.24250	+4.526%	229,270	+7,941.237%
2022-11-10	0.24200	0.24200	0.22400	0.23200	-1.903%	51,686	+8,305.172%
2022-11-09	0.22700	0.22800	0.22600	0.23650	+0.425%	60,122	+8,145.243%
2022-11-08	0.23200	0.23200	0.23000	0.23550	-0.842%	67,713	+8,180.255%
2022-11-07	0.23900	0.23900	0.23900	0.23750	+1.713%	117,348	+8,110.526%
2022-11-04	0.24900	0.24900	0.22600	0.23350	-12.710%	121,136	+8,251.178%
2022-11-02	0.26200	0.26200	0.26200	0.26750	0.000%	8,756	+7,189.720%
2022-11-01	0.27500	0.27500	0.26100	0.26750	+0.187%	32,150	+7,189.720%
2022-10-31	0.27000	0.27900	0.26300	0.26700	+4.297%	160,863	+7,203.371%
2022-10-28	0.26200	0.26200	0.26200	0.25600	-1.538%	1,708	+7,517.188%
2022-10-27	0.26700	0.26700	0.26400	0.26000	-0.192%	66,246	+7,400.000%
2022-10-26	0.24000	0.25400	0.24000	0.26050	+3.579%	10,197	+7,385.605%
2022-10-25	0.25300	0.25300	0.25000	0.25150	+0.199%	61,843	+7,653.479%
2022-10-21	0.25000	0.26000	0.25000	0.25100	+1.414%	31,177	+7,668.924%
2022-10-19	0.25500	0.25500	0.25000	0.24750	-4.255%	55,488	+7,778.788%
2022-10-18	0.26000	0.26000	0.25100	0.25850	+1.373%	66,899	+7,443.520%
2022-10-17	0.26000	0.26100	0.26000	0.25500	+2.204%	47,035	+7,547.059%
2022-10-14	0.24900	0.25000	0.24900	0.24950	+3.958%	27,486	+7,715.631%
2022-10-13	0.23700	0.23700	0.23100	0.24000	+1.266%	35,669	+8,025.000%
2022-10-12	0.24900	0.24900	0.24300	0.23700	+0.211%	7,938	+8,127.848%
2022-10-11	0.26000	0.26000	0.22200	0.23650	-13.051%	341,204	+8,145.243%
2022-10-10	0.28000	0.28000	0.26000	0.27200	+0.741%	231,488	+7,069.118%
2022-10-07	0.25000	0.27300	0.25000	0.27000	+8.434%	195,222	+7,122.222%
2022-10-06	0.24900	0.25000	0.24800	0.24900	+8.261%	47,763	+7,731.325%
2022-10-05	0.23000	0.23000	0.23000	0.23000	-8.000%	28,500	+8,378.261%
2022-10-04	0.25000	0.25000	0.23900	0.25000	+0.806%	24,018	+7,700.000%
2022-10-03	0.24600	0.25000	0.24600	0.24800	+0.813%	32,884	+7,762.903%
2022-09-30	0.23800	0.24600	0.23000	0.24600	+7.424%	176,797	+7,826.829%
2022-09-29	0.23400	0.23400	0.22000	0.22900	+0.219%	46,990	+8,415.284%
2022-09-28	0.23500	0.23500	0.23500	0.22850	-0.436%	3,319	+8,433.917%
2022-09-27	0.22900	0.23000	0.22900	0.22950	+3.846%	34,124	+8,396.732%
2022-09-26	0.23000	0.23000	0.22400	0.22100	-0.450%	17,345	+8,723.529%
2022-09-23	0.21400	0.23000	0.21400	0.22200	+4.965%	103,497	+8,683.784%
2022-09-22	0.22200	0.22200	0.20900	0.21150	-6.416%	50,704	+9,119.858%
2022-09-21	0.23000	0.23000	0.23000	0.22600	-3.830%	41,745	+8,528.319%
2022-09-20	0.24000	0.24000	0.22300	0.23500	+1.512%	12,817	+8,197.872%
2022-09-16	0.23200	0.23200	0.22400	0.23150	-3.340%	110,519	+8,323.326%
2022-09-15	0.24400	0.24400	0.24300	0.23950	+0.630%	27,037	+8,041.962%
2022-09-14	0.24400	0.24400	0.24400	0.23800	+0.847%	3,452	+8,093.277%
2022-09-13	0.24100	0.24100	0.23400	0.23600	-5.221%	180,878	+8,162.712%
2022-09-12	0.23400	0.26300	0.23400	0.24900	+12.670%	325,289	+7,731.325%
2022-09-09	0.22000	0.22000	0.21700	0.22100	-0.897%	55,394	+8,723.529%
2022-09-08	0.21400	0.21500	0.21400	0.22300	+1.134%	410	+8,644.395%
2022-09-07	0.22000	0.22000	0.22000	0.22050	+0.685%	28,135	+8,743.537%
2022-09-06	0.21900	0.22000	0.21100	0.21900	+4.038%	82,051	+8,804.110%
2022-09-02	0.20900	0.21900	0.20800	0.21050	-2.320%	50,655	+9,163.658%
2022-09-01	0.21000	0.22000	0.20900	0.21550	+0.233%	77,729	+8,948.724%
2022-08-31	0.21000	0.21100	0.21000	0.21500	+2.381%	34,967	+8,969.767%
2022-08-30	0.20600	0.22000	0.19550	0.21000	+4.089%	66,024	+9,185.714%
2022-08-26	0.19950	0.20100	0.19950	0.20175	+3.462%	48,000	+9,565.428%
2022-08-25	0.19000	0.19000	0.18550	0.19500	+1.167%	7,524	+9,900.000%
2022-08-24	0.19700	0.20500	0.18900	0.19275	-3.865%	448,046	+10,016.732%
2022-08-22	0.20400	0.20400	0.19550	0.20050	-3.140%	149,666	+9,625.686%
2022-08-19	0.20800	0.20800	0.20500	0.20700	+0.730%	30,644	+9,320.290%
2022-08-18	0.20300	0.20300	0.20300	0.20550	+1.232%	5,627	+9,389.051%
2022-08-17	0.19000	0.20000	0.18950	0.20300	+11.233%	393,172	+9,505.911%
2022-08-16	0.19000	0.19000	0.18000	0.18250	-4.199%	59,409	+10,584.932%
2022-08-15	0.21000	0.21500	0.19200	0.19050	-13.801%	209,607	+10,136.220%
2022-08-12	0.22600	0.22600	0.21400	0.22100	-0.450%	10,622	+8,723.529%
2022-08-11	0.21600	0.23000	0.21600	0.22200	+2.778%	33,162	+8,683.784%
2022-08-09	0.22400	0.22400	0.22000	0.21600	-0.917%	9,088	+8,927.778%
2022-08-08	0.21200	0.22500	0.21200	0.21800	-0.457%	921	+8,844.954%
2022-08-03	0.22000	0.22000	0.21000	0.21900	+1.860%	10,189	+8,804.110%
2022-08-01	0.21000	0.21900	0.21000	0.21500	0.000%	17,774	+8,969.767%
2022-07-29	0.21900	0.21900	0.21900	0.21500	0.000%	1,400	+8,969.767%
2022-07-27	0.22100	0.22100	0.21000	0.21500	-3.371%	65,936	+8,969.767%
2022-07-26	0.22100	0.22100	0.21700	0.22250	+1.136%	75,619	+8,664.045%
2022-07-25	0.21700	0.23000	0.21300	0.22000	+3.044%	217,277	+8,763.636%
2022-07-21	0.22400	0.22400	0.21500	0.21350	-3.175%	32,277	+9,033.489%
2022-07-18	0.21000	0.22500	0.21000	0.22050	-0.899%	10,982	+8,743.537%
2022-07-15	0.22000	0.22800	0.21400	0.22250	+0.679%	221,644	+8,664.045%
2022-07-14	0.22800	0.22800	0.22000	0.22100	-3.704%	12,081	+8,723.529%
2022-07-12	0.22500	0.22500	0.22500	0.22950	-0.217%	11,661	+8,396.732%
2022-07-11	0.23700	0.23700	0.22500	0.23000	+1.770%	8,081	+8,378.261%
2022-07-08	0.23000	0.23000	0.23000	0.22600	0.000%	118	+8,528.319%
2022-07-05	0.22700	0.23000	0.22700	0.22600	+2.727%	49,452	+8,528.319%
2022-06-30	0.23900	0.23900	0.22000	0.22000	-4.348%	42,423	+8,763.636%
2022-06-29	0.21000	0.23500	0.21000	0.23000	+9.524%	137,443	+8,378.261%
2022-06-28	0.21000	0.21900	0.21000	0.21000	-2.326%	56,157	+9,185.714%
2022-06-27	0.23100	0.23100	0.21400	0.21500	-7.923%	240,831	+8,969.767%
2022-06-24	0.23600	0.23600	0.23600	0.23350	-6.600%	16,438	+8,251.178%
2022-06-23	0.25900	0.25900	0.25900	0.25000	+1.833%	1,804	+7,700.000%
2022-06-22	0.25600	0.25600	0.23600	0.24550	-4.845%	304,044	+7,842.974%
2022-06-21	0.25600	0.25600	0.25600	0.25800	+0.389%	10,308	+7,458.140%
2022-06-20	0.26000	0.26000	0.25800	0.25700	-3.383%	21,669	+7,487.549%
2022-06-17	0.26200	0.27100	0.26200	0.26600	+0.377%	7,909	+7,230.827%
2022-06-16	0.27600	0.27900	0.26000	0.26500	-4.505%	80,299	+7,258.491%
2022-06-15	0.26900	0.28000	0.26700	0.27750	+4.717%	69,294	+6,927.027%
2022-06-14	0.25900	0.27700	0.25900	0.26500	+2.713%	115,778	+7,258.491%
2022-06-13	0.27700	0.27700	0.25800	0.25800	-8.995%	100,606	+7,458.140%
2022-06-08	0.27000	0.29400	0.27000	0.28350	+6.379%	272,927	+6,778.307%
2022-06-07	0.23200	0.26900	0.23200	0.26650	+15.368%	186,293	+7,217.073%
2022-06-06	0.22500	0.23200	0.22300	0.23100	+3.587%	55,317	+8,341.558%
2022-06-01	0.21900	0.22400	0.21200	0.22300	+3.480%	29,319	+8,644.395%
2022-05-31	0.21500	0.21800	0.21500	0.21550	+0.937%	27,830	+8,948.724%
2022-05-30	0.21200	0.21500	0.21200	0.21350	0.000%	6,930	+9,033.489%
2022-05-27	0.21400	0.21400	0.21400	0.21350	+1.425%	750	+9,033.489%
2022-05-26	0.21500	0.21500	0.20600	0.21050	+2.683%	34,849	+9,163.658%
2022-05-25	0.20400	0.20900	0.20000	0.20500	+2.244%	53,883	+9,412.195%
2022-05-23	0.20400	0.20400	0.20100	0.20050	+0.250%	39,403	+9,625.686%
2022-05-20	0.20100	0.20400	0.19000	0.20000	0.000%	244,933	+9,650.000%
2022-05-19	0.22000	0.22000	0.20000	0.20000	-9.707%	179,432	+9,650.000%
2022-05-18	0.22500	0.22500	0.22400	0.22150	-2.851%	27,721	+8,703.612%
2022-05-17	0.23000	0.23200	0.23000	0.22800	-1.299%	24,406	+8,452.632%
2022-05-16	0.23000	0.23200	0.23000	0.23100	0.000%	5,500	+8,341.558%
2022-05-13	0.23200	0.23200	0.23200	0.23100	-3.750%	859	+8,341.558%
2022-05-12	0.24500	0.25000	0.23300	0.24000	-3.808%	27,648	+8,025.000%
2022-05-11	0.24900	0.24900	0.24900	0.24950	+3.313%	7,870	+7,715.631%
2022-05-10	0.25000	0.25000	0.23300	0.24150	+0.835%	27,401	+7,974.534%
2022-05-09	0.24400	0.25000	0.24400	0.23950	+0.630%	22,110	+8,041.962%
2022-05-06	0.24900	0.24900	0.23100	0.23800	-1.040%	16,762	+8,093.277%
2022-05-05	0.22500	0.24500	0.22500	0.24050	+6.889%	40,749	+8,008.108%
2022-05-04	0.23400	0.23600	0.22500	0.22500	-2.174%	20,750	+8,566.667%
2022-05-03	0.23400	0.23400	0.22800	0.23000	-1.075%	246	+8,378.261%
2022-04-29	0.25000	0.25000	0.23100	0.23250	-3.326%	44,898	+8,287.097%
2022-04-28	0.23700	0.24000	0.22700	0.24050	+2.778%	115,586	+8,008.108%
2022-04-27	0.23900	0.23900	0.22700	0.23400	+0.429%	52,499	+8,233.333%
2022-04-26	0.23000	0.23100	0.23000	0.23300	-2.917%	74,273	+8,269.099%
2022-04-25	0.24900	0.25000	0.24900	0.24000	-4.000%	38,048	+8,025.000%
2022-04-22	0.25100	0.25100	0.25000	0.25000	-2.153%	87,302	+7,700.000%
2022-04-21	0.26000	0.26000	0.26000	0.25550	+0.196%	52,915	+7,532.094%
2022-04-20	0.25300	0.25300	0.25000	0.25500	+3.659%	4,181	+7,547.059%
2022-04-19	0.25000	0.25000	0.25000	0.24600	+2.075%	14,226	+7,826.829%
2022-04-14	0.25000	0.25000	0.24900	0.24100	0.000%	22,650	+7,991.286%
2022-04-13	0.25000	0.25000	0.25000	0.24100	-1.633%	11,741	+7,991.286%
2022-04-12	0.24000	0.25000	0.24000	0.24500	0.000%	55,222	+7,859.184%
2022-04-11	0.24000	0.24100	0.24000	0.24500	+3.594%	90,384	+7,859.184%
2022-04-07	0.23300	0.23300	0.23300	0.23650	+0.212%	5,092	+8,145.243%
2022-04-05	0.23800	0.23800	0.23800	0.23600	-0.632%	55,058	+8,162.712%
2022-04-04	0.23900	0.24000	0.23300	0.23750	-1.042%	55,584	+8,110.526%
2022-04-01	0.24000	0.24000	0.24000	0.24000	+4.348%	28,555	+8,025.000%
2022-03-31	0.22000	0.22500	0.22000	0.23000	-2.128%	78,000	+8,378.261%
2022-03-30	0.23000	0.24000	0.23000	0.23500	-1.053%	157,210	+8,197.872%
2022-03-29	0.22400	0.24500	0.22100	0.23750	+6.502%	123,015	+8,110.526%

.dark-mode .M7G53q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .M7G53q{ color: #333333; background-color: white; border: 2px solid #333333; }ENWENWELL ENERGY PLCstock LSE

ENW
ENWELL ENERGY PLC
stock LSE