Enwell Energy PLC

ENWE
🏛️ uk →
20.00
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 15.40 16.50 15.30 15.55 0.0M
2022-12-29 15.80 15.95 15.40 15.30 0.0M
2022-12-28 16.03 16.45 15.90 16.15 0.0M
2022-12-23 15.95 15.95 15.95 16.15 0.0M
2022-12-22 15.95 16.45 15.25 16.23 0.0M
2022-12-21 15.95 15.95 15.30 15.28 0.0M
2022-12-20 16.85 16.85 15.25 15.63 0.1M
2022-12-19 16.25 16.25 15.78 15.98 0.0M
2022-12-16 16.20 17.40 15.73 16.13 0.1M
2022-12-15 16.50 17.35 16.20 16.20 0.0M
2022-12-14 17.85 17.85 16.40 16.93 0.1M
2022-12-13 16.95 18.94 16.90 17.65 0.4M
2022-12-12 22.40 22.40 15.61 17.50 1.0M
2022-12-09 21.00 21.00 20.80 21.60 0.0M
2022-12-08 21.60 22.24 20.80 21.70 0.4M
2022-12-07 21.50 22.00 21.20 22.20 0.1M
2022-12-06 24.30 24.30 21.50 22.25 0.1M
2022-12-05 24.84 24.84 22.51 22.70 0.5M
2022-12-02 25.40 25.80 25.40 25.20 0.0M
2022-12-01 25.00 25.00 24.68 24.75 0.0M
2022-11-30 25.50 25.90 24.60 24.60 0.3M
2022-11-29 25.50 25.50 25.00 25.25 0.0M
2022-11-28 25.50 25.50 24.70 25.25 0.1M
2022-11-25 25.40 25.40 24.50 25.05 0.0M
2022-11-24 26.00 26.00 24.50 24.90 0.2M
2022-11-23 26.60 26.60 25.14 25.50 0.0M
2022-11-22 25.10 26.50 25.10 25.90 0.0M
2022-11-21 26.92 27.00 25.70 25.70 0.1M
2022-11-18 26.56 27.00 26.50 26.50 0.1M
2022-11-17 25.30 27.00 24.20 26.00 0.3M
2022-11-16 24.30 25.00 24.30 25.25 0.0M
2022-11-15 25.40 25.40 23.60 23.80 0.0M
2022-11-14 24.29 24.30 23.50 23.50 0.0M
2022-11-11 23.70 25.20 23.00 24.25 0.2M
2022-11-10 24.20 24.20 22.40 23.20 0.1M
2022-11-09 24.50 24.50 22.60 23.65 0.1M
2022-11-08 23.51 23.51 23.00 23.55 0.1M
2022-11-07 23.90 24.08 23.90 23.75 0.1M
2022-11-04 24.90 24.90 22.60 23.35 0.1M
2022-11-03 26.20 26.20 26.00 26.05 0.0M
2022-11-02 26.20 26.20 26.20 26.75 0.0M
2022-11-01 27.50 27.50 26.10 26.75 0.0M
2022-10-31 27.00 28.00 26.20 26.70 0.2M
2022-10-28 26.15 26.20 25.10 25.60 0.0M
2022-10-27 27.00 27.00 26.12 26.00 0.1M
2022-10-26 24.00 25.43 24.00 26.05 0.0M
2022-10-25 24.74 25.77 24.74 25.15 0.1M
2022-10-24 24.28 25.00 24.28 24.60 0.1M
2022-10-21 25.00 26.00 25.00 25.10 0.0M
2022-10-20 24.47 25.47 24.47 25.50 0.0M
2022-10-19 26.93 26.93 24.27 24.75 0.1M
2022-10-18 26.39 26.52 25.10 25.85 0.1M
2022-10-17 24.14 26.10 24.14 25.50 0.0M
2022-10-14 25.00 25.00 24.90 24.95 0.0M
2022-10-13 24.40 24.40 23.10 24.00 0.0M
2022-10-12 24.90 24.90 24.05 23.70 0.0M
2022-10-11 26.00 27.90 22.20 23.65 0.3M
2022-10-10 28.00 28.95 26.00 27.20 0.2M
2022-10-07 25.40 27.30 25.00 27.00 0.2M
2022-10-06 24.90 25.00 24.50 24.90 0.0M
2022-10-05 23.74 23.74 23.00 23.00 0.0M
2022-10-04 25.00 25.00 23.90 25.00 0.0M
2022-10-03 24.60 25.00 24.60 24.80 0.0M
2022-09-30 23.80 24.60 23.00 24.60 0.2M
2022-09-29 23.40 23.81 22.00 22.90 0.0M
2022-09-28 23.39 23.50 22.40 22.85 0.0M
2022-09-27 22.90 23.00 22.90 22.95 0.0M
2022-09-26 23.00 23.00 22.40 22.10 0.0M
2022-09-23 21.10 23.00 21.10 22.20 0.1M
2022-09-22 22.20 22.20 20.90 21.15 0.1M
2022-09-21 23.00 23.00 22.96 22.60 0.0M
2022-09-20 24.10 24.10 22.30 23.50 0.0M
2022-09-16 23.50 23.50 22.31 23.15 0.1M
2022-09-15 24.40 24.40 24.30 23.95 0.0M
2022-09-14 24.00 24.40 23.21 23.80 0.0M
2022-09-13 26.40 26.40 23.20 23.60 0.2M
2022-09-12 22.19 26.50 22.19 24.90 0.3M
2022-09-09 22.30 22.30 21.60 22.10 0.1M
2022-09-08 21.40 22.60 21.40 22.30 0.0M
2022-09-07 21.94 22.00 21.94 22.05 0.0M
2022-09-06 21.90 22.00 21.10 21.90 0.1M
2022-09-05 21.10 21.10 21.10 21.10 0.0M
2022-09-02 21.95 21.95 20.80 21.05 0.1M
2022-09-01 21.90 22.00 20.12 21.55 0.1M
2022-08-31 21.00 21.70 21.00 21.50 0.0M
2022-08-30 20.60 22.00 19.55 21.00 0.1M
2022-08-26 19.95 20.10 19.95 20.18 0.0M
2022-08-25 19.00 19.00 18.55 19.50 0.0M
2022-08-24 19.70 20.50 18.50 19.28 0.4M
2022-08-23 19.55 19.71 19.55 20.25 0.0M
2022-08-22 21.00 21.00 19.44 20.05 0.1M
2022-08-19 20.80 20.98 20.50 20.70 0.0M
2022-08-18 19.55 20.36 19.55 20.55 0.0M
2022-08-17 19.00 21.00 18.95 20.30 0.4M
2022-08-16 19.00 19.00 18.00 18.25 0.1M
2022-08-15 21.00 21.90 19.20 19.05 0.2M
2022-08-12 22.60 22.60 21.40 22.10 0.0M
2022-08-11 21.60 23.00 21.60 22.20 0.0M
2022-08-10 21.20 21.50 21.00 22.25 0.0M
2022-08-09 22.40 22.40 22.00 21.60 0.0M
2022-08-08 21.20 22.50 21.20 21.80 0.0M
2022-08-05 21.55 21.55 21.55 21.55 0.0M
2022-08-04 22.40 22.50 21.20 22.10 0.0M
2022-08-03 21.75 22.00 21.00 21.90 0.0M
2022-08-02 21.90 21.90 21.75 21.50 0.0M
2022-08-01 21.00 21.90 21.00 21.50 0.0M
2022-07-29 21.90 21.90 21.90 21.50 0.0M
2022-07-28 21.77 21.90 21.77 21.50 0.0M
2022-07-27 22.10 22.10 21.00 21.50 0.1M
2022-07-26 22.10 22.10 21.70 22.25 0.1M
2022-07-25 22.40 23.00 21.30 22.00 0.2M
2022-07-22 22.05 22.05 22.05 22.05 0.0M
2022-07-21 22.40 22.40 21.10 21.35 0.0M
2022-07-20 21.51 22.27 21.51 22.00 0.0M
2022-07-19 22.00 22.00 22.00 22.00 0.0M
2022-07-18 21.00 22.50 21.00 22.05 0.0M
2022-07-15 22.00 22.80 21.10 22.25 0.2M
2022-07-14 22.80 22.80 22.00 22.10 0.0M
2022-07-13 23.00 23.00 22.51 22.75 0.0M
2022-07-12 22.50 22.50 22.50 22.95 0.0M
2022-07-11 23.70 23.70 22.50 23.00 0.0M
2022-07-08 22.90 23.00 22.90 22.60 0.0M
2022-07-07 22.20 22.20 22.20 23.00 0.0M
2022-07-06 22.20 22.20 22.20 23.00 0.0M
2022-07-05 22.70 23.90 22.70 22.60 0.0M
2022-07-04 22.35 22.35 22.35 22.35 0.0M
2022-07-01 22.00 23.00 22.00 22.55 0.0M
2022-06-30 23.90 23.90 22.00 22.00 0.0M
2022-06-29 21.00 23.90 21.00 23.00 0.1M
2022-06-28 21.00 21.90 21.00 21.00 0.1M
2022-06-27 23.10 23.12 21.03 21.50 0.2M
2022-06-24 23.60 23.65 23.60 23.35 0.0M
2022-06-23 23.60 25.90 23.60 25.00 0.0M
2022-06-22 25.60 25.60 23.60 24.55 0.3M
2022-06-21 25.85 26.00 25.60 25.80 0.0M
2022-06-20 26.23 26.23 25.80 25.70 0.0M
2022-06-17 26.20 27.10 26.20 26.60 0.0M
2022-06-16 27.60 27.90 26.00 26.50 0.1M
2022-06-15 26.90 28.00 26.70 27.75 0.1M
2022-06-14 26.00 27.80 25.90 26.50 0.1M
2022-06-13 28.30 28.30 25.80 25.80 0.1M
2022-06-10 27.80 29.40 27.80 28.85 0.0M
2022-06-09 28.00 28.71 27.80 28.30 0.0M
2022-06-08 27.00 29.40 26.52 28.35 0.3M
2022-06-07 23.20 26.90 23.20 26.65 0.2M
2022-06-06 22.50 23.20 22.30 23.10 0.1M
2022-06-01 21.90 22.40 21.20 22.30 0.0M
2022-05-31 21.50 21.80 21.50 21.55 0.0M
2022-05-30 21.20 21.50 21.20 21.35 0.0M
2022-05-27 21.40 21.40 21.20 21.35 0.0M
2022-05-26 21.50 21.50 20.60 21.05 0.0M
2022-05-25 20.40 20.90 20.00 20.50 0.1M
2022-05-24 20.25 20.25 20.25 20.25 0.0M
2022-05-23 20.40 20.40 20.10 20.05 0.0M
2022-05-20 20.26 20.45 19.00 20.00 0.2M
2022-05-19 22.00 22.00 20.00 20.00 0.2M
2022-05-18 22.50 22.50 22.06 22.15 0.0M
2022-05-17 23.00 23.20 23.00 22.80 0.0M
2022-05-16 23.00 23.20 23.00 23.10 0.0M
2022-05-13 23.20 23.20 23.20 23.10 0.0M
2022-05-12 24.50 25.00 23.30 24.00 0.0M
2022-05-11 24.90 24.90 24.90 24.95 0.0M
2022-05-10 25.00 25.00 23.30 24.15 0.0M
2022-05-09 24.40 25.00 24.40 23.95 0.0M
2022-05-06 23.10 24.90 23.10 23.80 0.0M
2022-05-05 22.50 24.50 22.50 24.05 0.0M
2022-05-04 23.40 23.60 22.50 22.50 0.0M
2022-05-03 23.40 23.40 22.60 23.00 0.0M
2022-04-29 25.00 25.00 23.00 23.25 0.0M
2022-04-28 23.70 24.00 22.70 24.05 0.1M
2022-04-27 23.90 23.90 22.70 23.40 0.1M
2022-04-26 23.00 23.10 23.00 23.30 0.1M
2022-04-25 24.90 25.00 23.00 24.00 0.0M
2022-04-22 25.10 25.94 25.00 25.00 0.1M
2022-04-21 26.00 26.00 24.25 25.55 0.1M
2022-04-20 25.88 25.88 25.00 25.50 0.0M
2022-04-19 25.00 26.00 23.30 24.60 0.0M
2022-04-14 25.00 25.00 23.30 24.10 0.0M
2022-04-13 25.00 25.00 24.49 24.10 0.0M
2022-04-12 25.00 25.00 24.00 24.50 0.1M
2022-04-11 24.00 24.72 24.00 24.50 0.1M
2022-04-08 23.40 23.88 23.40 23.65 0.0M
2022-04-07 23.30 23.30 23.30 23.65 0.0M
2022-04-06 23.31 23.84 23.21 23.60 0.0M
2022-04-05 23.35 23.90 23.31 23.60 0.1M
2022-04-04 23.90 24.00 23.30 23.75 0.1M
2022-04-01 24.00 24.00 24.00 24.00 0.0M
2022-03-31 22.00 23.40 22.00 23.00 0.1M
2022-03-30 23.00 24.00 22.20 23.50 0.2M
2022-03-29 21.50 24.50 21.50 23.75 0.1M
2022-03-28 22.47 22.47 22.00 22.25 0.0M
2022-03-25 22.50 22.50 22.50 22.05 0.0M
2022-03-24 21.00 23.00 21.00 22.30 0.0M
2022-03-23 21.10 22.90 21.10 22.00 0.0M
2022-03-22 22.00 22.95 21.95 22.00 0.2M
2022-03-21 21.90 22.00 20.30 21.25 0.1M
2022-03-18 21.90 21.90 19.50 21.50 0.1M
2022-03-17 23.00 23.00 20.10 21.25 0.1M
2022-03-16 20.50 22.90 19.00 22.00 0.2M
2022-03-15 19.03 19.99 18.05 19.23 0.1M
2022-03-14 18.24 18.24 18.24 19.53 0.0M
2022-03-11 17.00 19.95 17.00 19.00 0.1M
2022-03-10 18.45 18.45 17.00 17.40 0.1M
2022-03-09 17.50 18.00 16.55 17.40 0.1M
2022-03-08 16.55 18.45 16.50 16.80 0.2M
2022-03-07 17.00 18.20 16.00 17.65 0.2M
2022-03-04 19.10 19.10 17.20 17.80 0.1M
2022-03-03 19.15 19.75 18.35 18.70 0.2M
2022-03-02 18.25 19.95 18.25 19.53 0.1M
2022-03-01 20.00 20.00 17.50 18.63 0.3M
2022-02-28 19.20 19.95 17.69 19.50 0.4M
2022-02-25 15.50 25.00 15.00 22.00 1.2M
2022-02-24 22.00 23.10 15.05 15.05 0.5M
2022-02-23 25.40 25.60 22.50 22.50 0.3M
2022-02-22 25.50 25.50 24.10 24.90 0.3M
2022-02-21 28.00 28.00 26.00 26.40 0.0M
2022-02-18 26.10 28.00 26.10 27.05 0.1M
2022-02-17 27.80 28.00 27.00 27.00 0.1M
2022-02-16 27.70 28.50 27.10 28.40 0.1M
2022-02-15 25.26 29.90 25.20 27.35 0.7M
2022-02-14 25.00 25.50 24.30 25.15 0.1M
2022-02-11 26.43 26.43 25.18 25.50 0.1M
2022-02-10 27.50 27.50 26.00 25.50 0.1M
2022-02-09 26.60 27.50 26.60 27.50 0.0M
2022-02-08 26.60 26.90 25.80 26.20 0.0M
2022-02-07 26.50 26.90 25.40 26.20 0.1M
2022-02-04 25.31 26.26 25.20 26.10 0.1M
2022-02-03 25.15 26.50 25.15 25.90 0.0M
2022-02-02 25.81 26.11 25.00 25.50 0.2M
2022-02-01 26.00 26.00 25.10 25.50 0.1M
2022-01-31 25.90 26.00 24.50 26.00 0.1M
2022-01-28 24.00 26.00 24.00 26.00 0.0M
2022-01-27 26.00 26.00 24.00 25.50 0.2M
2022-01-26 26.00 26.00 24.00 26.00 0.1M
2022-01-25 25.00 26.00 24.41 25.40 0.5M
2022-01-24 29.50 29.53 23.50 24.15 0.7M
2022-01-21 30.90 30.90 29.50 30.25 0.1M
2022-01-20 30.80 30.80 29.60 30.60 0.0M
2022-01-19 29.80 31.00 29.20 31.00 0.1M
2022-01-18 32.00 32.00 29.50 31.00 0.3M
2022-01-17 36.00 36.00 32.00 33.30 0.2M
2022-01-14 38.00 38.00 36.20 36.20 0.1M
2022-01-13 36.00 41.00 36.00 37.50 0.6M
2022-01-12 35.60 36.10 35.20 35.30 0.1M
2022-01-11 35.60 35.60 35.40 35.40 0.0M
2022-01-10 32.80 35.60 32.80 35.60 0.2M
2022-01-07 33.30 33.30 32.50 33.30 0.1M
2022-01-06 33.10 33.70 33.10 33.40 0.0M
2022-01-05 33.50 34.60 33.10 33.90 0.0M
2022-01-04 35.00 35.00 34.90 34.60 0.0M