Enwell Energy plc ENW
LSE · Birleşik Krallık · Enerji Mineralleri
GBp 11,00-0,50 (-%4,35)
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 11,00 | -%4,35 | GBp 11,50 | GBp 11,99 | GBp 11,00 | 783 |
| 2026-09-30 | GBp 11,50 | %0,00 | GBp 11,50 | GBp 11,99 | GBp 11,11 | 34,42K |
| 2026-09-29 | GBp 11,50 | %0,00 | GBp 11,50 | GBp 11,50 | GBp 11,50 | 0 |
| 2026-09-28 | GBp 11,50 | %0,00 | GBp 11,50 | GBp 11,50 | GBp 11,50 |
| 0 |
| 2026-09-25 | GBp 11,50 | %0,00 | GBp 11,50 | GBp 11,00 | GBp 11,00 | 17 |
| 2026-09-24 | GBp 11,50 | %0,00 | GBp 11,50 | GBp 11,50 | GBp 11,50 | 0 |
| 2026-09-23 | GBp 11,50 | %0,00 | GBp 11,50 | GBp 11,50 | GBp 11,50 | 0 |
| 2026-09-22 | GBp 11,50 | %0,00 | GBp 11,50 | GBp 11,20 | GBp 11,20 | 6,93K |
| 2026-09-21 | GBp 11,50 | %0,00 | GBp 11,50 | GBp 11,11 | GBp 11,00 | 14,86K |
| 2026-09-18 | GBp 11,50 | %0,00 | GBp 11,50 | GBp 11,50 | GBp 11,50 | 0 |
| 2026-09-17 | GBp 11,50 | %0,00 | GBp 11,50 | GBp 11,11 | GBp 11,00 | 3,61K |
| 2026-09-16 | GBp 11,50 | %0,00 | GBp 11,50 | GBp 11,50 | GBp 11,00 | 75,17K |
| 2026-09-15 | GBp 11,50 | %0,00 | GBp 11,50 | GBp 11,50 | GBp 11,50 | 28,00K |
| 2026-09-14 | GBp 11,50 | -%6,12 | GBp 12,25 | GBp 11,99 | GBp 11,00 | 3,08K |
| 2026-09-11 | GBp 12,25 | %0,00 | GBp 12,25 | GBp 12,25 | GBp 12,25 | 0 |
| 2026-09-10 | GBp 12,25 | %0,00 | GBp 12,25 | GBp 12,25 | GBp 12,25 | 0 |
| 2026-09-09 | GBp 12,25 | %0,00 | GBp 12,25 | GBp 11,52 | GBp 11,52 | 2,96K |
| 2026-09-08 | GBp 12,25 | %0,00 | GBp 12,25 | GBp 11,52 | GBp 11,52 | 2,35K |
| 2026-09-07 | GBp 12,25 | %0,00 | GBp 12,25 | GBp 11,50 | GBp 11,50 | 94 |
| 2026-09-04 | GBp 12,25 | %0,00 | GBp 12,25 | GBp 11,50 | GBp 11,50 | 128 |
| 2026-09-03 | GBp 12,25 | %0,00 | GBp 12,25 | GBp 12,25 | GBp 12,25 | 0 |
| 2026-09-02 | GBp 12,25 | %0,00 | GBp 12,25 | GBp 12,25 | GBp 12,25 | 0 |
| 2026-09-01 | GBp 12,25 | -%2,00 | GBp 12,50 | GBp 12,30 | GBp 12,01 | 24,57K |
| 2026-08-28 | GBp 12,50 | +%2,04 | GBp 12,50 | GBp 12,45 | GBp 12,00 | 21,51K |
| 2026-08-27 | GBp 12,25 | %0,00 | GBp 12,25 | GBp 12,45 | GBp 12,00 | 2,65K |
| 2026-08-26 | GBp 12,25 | %0,00 | GBp 12,25 | GBp 12,01 | GBp 12,00 | 1,83K |
| 2026-08-25 | GBp 12,25 | %0,00 | GBp 12,25 | GBp 12,25 | GBp 12,25 | 0 |
| 2026-08-24 | GBp 12,25 | %0,00 | GBp 12,25 | GBp 12,20 | GBp 12,20 | 10,50K |
| 2026-08-21 | GBp 12,25 | %0,00 | GBp 12,25 | GBp 12,45 | GBp 12,00 | 8,15K |
| 2026-08-20 | GBp 12,25 | %0,00 | GBp 12,25 | GBp 12,30 | GBp 12,00 | 3,00K |
| 2026-08-19 | GBp 12,25 | -%3,92 | GBp 12,75 | GBp 12,45 | GBp 12,45 | 4,00K |
| 2026-08-18 | GBp 12,75 | %0,00 | GBp 12,50 | GBp 12,52 | GBp 12,52 | 14,09K |
| 2026-08-17 | GBp 12,75 | %0,00 | GBp 12,75 | GBp 12,75 | GBp 12,75 | 0 |
| 2026-08-14 | GBp 12,75 | %0,00 | GBp 12,75 | GBp 12,52 | GBp 12,52 | 24 |
| 2026-08-13 | GBp 12,75 | %0,00 | GBp 12,75 | GBp 12,50 | GBp 12,50 | 4,54K |
| 2026-08-12 | GBp 12,75 | %0,00 | GBp 12,75 | GBp 12,75 | GBp 12,75 | 0 |
| 2026-08-11 | GBp 12,75 | %0,00 | GBp 12,50 | GBp 13,00 | GBp 13,00 | 6 |
| 2026-08-10 | GBp 12,75 | %0,00 | GBp 12,75 | GBp 13,00 | GBp 12,50 | 22,83K |
| 2026-08-07 | GBp 12,75 | %0,00 | GBp 12,75 | GBp 12,52 | GBp 12,52 | 1 |
| 2026-08-06 | GBp 12,75 | %0,00 | GBp 12,75 | GBp 12,52 | GBp 12,50 | 2,76K |
| 2026-08-05 | GBp 12,75 | %0,00 | GBp 12,75 | GBp 13,00 | GBp 12,50 | 14,00K |
| 2026-08-04 | GBp 12,75 | %0,00 | GBp 12,75 | GBp 13,00 | GBp 13,00 | 945 |
| 2026-08-03 | GBp 12,75 | %0,00 | GBp 12,75 | GBp 12,99 | GBp 12,50 | 18,73K |
| 2026-07-31 | GBp 12,75 | %0,00 | GBp 12,75 | GBp 12,75 | GBp 12,75 | 0 |
| 2026-07-30 | GBp 12,75 | %0,00 | GBp 12,75 | GBp 12,75 | GBp 12,75 | 0 |
| 2026-07-29 | GBp 12,75 | %0,00 | GBp 12,50 | GBp 13,00 | GBp 12,50 | 2,48K |
| 2026-07-28 | GBp 12,75 | %0,00 | GBp 12,75 | GBp 13,00 | GBp 13,00 | 2,84K |
| 2026-07-27 | GBp 12,75 | %0,00 | GBp 12,75 | GBp 12,75 | GBp 12,75 | 0 |
| 2026-07-24 | GBp 12,75 | %0,00 | GBp 12,75 | GBp 12,75 | GBp 12,52 | 11,62K |
| 2026-07-23 | GBp 12,75 | %0,00 | GBp 12,50 | GBp 12,99 | GBp 12,50 | 9,36K |
| 2026-07-22 | GBp 12,75 | %0,00 | GBp 12,75 | GBp 12,75 | GBp 12,75 | 0 |
| 2026-07-21 | GBp 12,75 | %0,00 | GBp 12,75 | GBp 12,99 | GBp 12,99 | 8 |
| 2026-07-20 | GBp 12,75 | %0,00 | GBp 12,50 | GBp 13,00 | GBp 13,00 | 84 |
| 2026-07-17 | GBp 12,75 | %0,00 | GBp 12,75 | GBp 12,75 | GBp 12,75 | 0 |
| 2026-07-16 | GBp 12,75 | %0,00 | GBp 12,75 | GBp 12,75 | GBp 12,75 | 0 |
| 2026-07-15 | GBp 12,75 | %0,00 | GBp 12,75 | GBp 12,50 | GBp 12,50 | 82 |
| 2026-07-14 | GBp 12,75 | %0,00 | GBp 12,75 | GBp 13,00 | GBp 12,52 | 260 |
| 2026-07-13 | GBp 12,75 | %0,00 | GBp 12,75 | GBp 13,00 | GBp 12,60 | 1,07K |
| 2026-07-10 | GBp 12,75 | %0,00 | GBp 12,75 | GBp 13,00 | GBp 12,50 | 832 |
| 2026-07-09 | GBp 12,75 | %0,00 | GBp 12,75 | GBp 12,75 | GBp 12,75 | 0 |
| 2026-07-08 | GBp 12,75 | %0,00 | GBp 12,75 | GBp 13,00 | GBp 13,00 | 124 |
| 2026-07-07 | GBp 12,75 | %0,00 | GBp 12,75 | GBp 13,00 | GBp 12,60 | 7,41K |
| 2026-07-06 | GBp 12,75 | %0,00 | GBp 12,75 | GBp 13,00 | GBp 12,50 | 2,23K |
| 2026-07-03 | GBp 12,75 | %0,00 | GBp 12,75 | GBp 12,75 | GBp 12,75 | 0 |
| 2026-07-02 | GBp 12,75 | %0,00 | GBp 12,75 | GBp 13,00 | GBp 12,50 | 10,01K |
| 2026-07-01 | GBp 12,75 | %0,00 | GBp 12,75 | GBp 12,75 | GBp 12,75 | 0 |
| 2026-06-30 | GBp 12,75 | %0,00 | GBp 12,75 | GBp 12,75 | GBp 12,75 | 0 |
| 2026-06-29 | GBp 12,75 | %0,00 | GBp 12,75 | GBp 13,00 | GBp 12,50 | 156,49K |
| 2026-06-26 | GBp 12,75 | %0,00 | GBp 12,50 | GBp 12,60 | GBp 12,51 | 96,18K |
| 2026-06-25 | GBp 12,75 | %0,00 | GBp 12,50 | GBp 13,00 | GBp 12,50 | 17,03K |
| 2026-06-24 | GBp 12,75 | +%10,87 | GBp 11,50 | GBp 13,00 | GBp 12,00 | 180,01K |
| 2026-06-23 | GBp 11,50 | %0,00 | GBp 11,50 | GBp 12,00 | GBp 12,00 | 20,52K |
| 2026-06-22 | GBp 11,50 | %0,00 | GBp 11,50 | GBp 12,00 | GBp 11,99 | 1,72K |
| 2026-06-19 | GBp 11,50 | %0,00 | GBp 11,50 | GBp 11,50 | GBp 11,50 | 0 |
| 2026-06-18 | GBp 11,50 | %0,00 | GBp 11,50 | GBp 11,99 | GBp 11,99 | 759 |
| 2026-06-17 | GBp 11,50 | +%3,60 | GBp 11,50 | GBp 12,00 | GBp 11,32 | 48,55K |
| 2026-06-16 | GBp 11,10 | -%3,48 | GBp 11,50 | GBp 12,00 | GBp 11,00 | 102,64K |
| 2026-06-15 | GBp 11,50 | -%4,17 | GBp 12,00 | GBp 13,00 | GBp 11,31 | 170,06K |
| 2026-06-12 | GBp 12,00 | %0,00 | GBp 12,00 | GBp 14,00 | GBp 11,13 | 37,77K |
| 2026-06-11 | GBp 12,00 | %0,00 | GBp 12,00 | GBp 11,60 | GBp 11,60 | 4,13K |
| 2026-06-10 | GBp 12,00 | %0,00 | GBp 12,00 | GBp 12,40 | GBp 12,40 | 1,56K |
| 2026-06-09 | GBp 12,00 | %0,00 | GBp 12,00 | GBp 13,00 | GBp 11,50 | 517 |
| 2026-06-08 | GBp 12,00 | %0,00 | GBp 12,00 | GBp 13,00 | GBp 12,00 | 11,05K |
| 2026-06-05 | GBp 12,00 | %0,00 | GBp 12,00 | GBp 12,60 | GBp 11,00 | 12,80K |
| 2026-06-04 | GBp 12,00 | %0,00 | GBp 12,00 | GBp 12,00 | GBp 11,60 | 40,27K |
| 2026-06-03 | GBp 12,00 | %0,00 | GBp 12,00 | GBp 12,60 | GBp 12,60 | 2 |
| 2026-06-02 | GBp 12,00 | %0,00 | GBp 12,00 | GBp 12,00 | GBp 12,00 | 0 |
| 2026-06-01 | GBp 12,00 | %0,00 | GBp 12,00 | GBp 13,00 | GBp 11,60 | 5,13K |
| 2026-05-29 | GBp 12,00 | %0,00 | GBp 12,00 | GBp 12,60 | GBp 12,00 | 853 |
| 2026-05-28 | GBp 12,00 | %0,00 | GBp 12,00 | GBp 13,00 | GBp 12,00 | 1,00K |