Enwell Energy Plc Historical Data - ENW | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
UK
LSE
Enwell Energy Plc (ENW)
Enwell Energy Plc (ENW) Historical

Enwell Energy Plc (ENW)

20.00

0.00

( 0.00% )

Updated: 19:00:00

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-2	-9.09090909091	22	22	19.7	34906	20.63779658	DE
4	1.5	8.10810810811	18.5	22.5	18.5	23211	21.23371217	DE
12	-1	-4.7619047619	21	27	17.15	51742	22.29009497	DE
26	0.2	1.0101010101	19.8	34.6	13	90746	22.51943225	DE
52	6.7	50.3759398496	13.3	34.6	12.5	81839	20.2768302	DE
156	4.5	29.0322580645	15.5	34.6	9	71983	20.16084418	DE
260	-1.4	-6.54205607477	21.4	49.5	9	90474	22.66417177	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1740418200	20	-0.5	-2.44	20	20	19.7	48139
1740159000	20.5	-1	-4.65	21.5	21.5	20.5	85234
1740072600	21.5	-0.5	-2.27	22	22	20.95	27230
1739986200	22	0	0.00	22	22	21.95	4105
1739899800	22	0	0.00	22	22	21.95	9821
1739813400	22	0	0.00	22	22	21.95	76020
1739554200	22	0	0.00	22	22	22	2506
1739467800	22	0.5	2.33	22	22	22	2248
1739381400	21.5	0	0.00	21.5	21.5	21.5	15302
1739295000	21.5	-0.5	-2.27	22	22	21.5	23932
1739208600	22	0	0.00	22	22	22	1
1738949400	22	-0.5	-2.22	22.5	22.5	22	43258
1738863000	22.5	1	4.65	21.5	22.5	20.5	19357
1738776600	21.5	0.5	2.38	21	21.5	21	23110
1738690200	21	0	0.00	21	21	21	9
1738603800	21	0	0.00	21	22.45	21	4
1738344600	21	0	0.00	21	22	20.725	11960
1738258200	21	0	0.00	21	21	21	29964
1738171800	21	2.5	13.51	18.5	21	18.5	37015
1738085400	18.5	0.5	2.78	18.5	19	18.5	5012
1737999000	18	0.5	2.86	17.5	18.5	17.15	45060
1737739800	17.5	0	0.00	17.5	17.5	17.5	48172
1737653400	17.5	-6	-25.53	22.5	23.5	17.5	238060
1737567000	23.5	0.5	2.17	23.5	23.95	23.45	0
1737480600	23	-0.5	-2.13	23.5	24	23	39239
1737394200	23.5	-0.5	-2.08	23.5	24	23.5	21259
1737135000	24	0	0.00	24	24	24	32591
1737048600	24	0	0.00	24	24	24	30256
1736962200	24	-2.5	-9.43	26.5	26.5	24	100362
1736875800	26.5	0	0.00	26.5	26.5	25.5	3277
1736789400	26.5	0	0.00	26.5	26.5	25.5	36693
1736530200	26.5	0.6	2.32	26.5	26.5	25.5	72079
1736443800	25.9	-0.6	-2.26	26.5	27	25.75	93280
1736357400	26.5	0.5	1.92	26.5	26.5	26.45	9375
1736271000	26	0	0.00	26	26.5	25.95	300895
1736184600	26	2	8.33	24	26.5	23.95	216181
1735925400	24	0	0.00	24	24	23.95	25878
1735839000	24	2	9.09	22	24	21.4	313704
1735666200	22	0	0.00	22	22	21.4	16435
1735579800	22	0	0.00	22	22	21.4	173652
1735320600	22	0	0.00	22	22	21.4	73337
1735061400	22	0	0.00	22	22	21.4	241
1734975000	22	0.4	1.85	22	22	21.4	6806
1734715800	21.6	1.35	6.67	20.25	22	20.25	75149
1734629400	20.25	1	5.19	19.25	20.25	19.25	45217
1734543000	19.25	0	0.00	19.25	19.25	19.25	48546
1734456600	19.25	0.25	1.32	19	19.25	19	5115
1734370200	19	0.5	2.70	19	19	19	63360
1734111000	18.5	-0.6	-3.14	19	19	18.5	7165
1734024600	19.1	0.1	0.53	19	19.1	19	33626
1733938200	19	0	0.00	19	19	19	4350
1733851800	19	0	0.00	19	19	19	158168
1733765400	19	-0.5	-2.56	19.5	19.5	18.75	59503
1733506200	19.5	-1.5	-7.14	20.75	20.75	19.5	34742
1733419800	21	0	0.00	21	21	20.9	22469
1733333400	21	0	0.00	21	21	20.9	13860
1733247000	21	0	0.00	21	21	19.5	16950
1733160600	21	0	0.00	21	21	19.975	70362
1732901400	21	-1	-4.55	22	22	20.5	116459
1732815000	22	-0.5	-2.22	22.5	22.5	21.4	35010
1732728600	22.5	-0.5	-2.17	22.5	22.5	22.5	96024
1732642200	23	7.25	46.03	16.25	25.5	16.25	160805
1732555800	15.75	0	0.00	15.75	15.75	15.75	12313

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions