Market data

Select a section

Ethernity Networks Ltd

(ENET)
Sector: Technology Hardware & Equipment
0.32p
-0.01p -1.56
Last updated: 14:00:15

Historic Prices - up to 10 years

Date Open High Low Close Volume
19/09/2024 0.32p 0.33p 0.31p 0.32p 5,232,435
18/09/2024 0.33p 0.36p 0.31p 0.32p 26,263,389
17/09/2024 0.34p 0.35p 0.31p 0.33p 17,979,220
16/09/2024 0.34p 0.37p 0.32p 0.34p 73,187,205
13/09/2024 0.31p 0.36p 0.30p 0.31p 60,861,593
12/09/2024 0.32p 0.33p 0.30p 0.32p 60,253,821
11/09/2024 0.37p 0.37p 0.31p 0.37p 102,648,364
10/09/2024 0.31p 0.44p 0.29p 0.37p 414,400,183
09/09/2024 0.48p 0.50p 0.30p 0.31p 100,911,407
06/09/2024 0.48p 0.50p 0.45p 0.48p 1,002,370
05/09/2024 0.48p 0.51p 0.45p 0.51p 1,134,361
04/09/2024 0.48p 0.50p 0.45p 0.48p 2,961,208
03/09/2024 0.48p 0.55p 0.45p 0.48p 3,928,490
02/09/2024 0.53p 0.53p 0.45p 0.53p 4,621,758
30/08/2024 0.55p 0.60p 0.50p 0.53p 959,294
29/08/2024 0.55p 0.56p 0.53p 0.55p 1,270,152
28/08/2024 0.58p 0.60p 0.50p 0.55p 3,164,219
27/08/2024 0.58p 0.60p 0.55p 0.58p 1,501,364
26/08/2024 0.53p 0.65p 0.50p 0.60p 10,851,927
23/08/2024 0.53p 0.65p 0.50p 0.60p 10,851,927
22/08/2024 0.53p 0.65p 0.50p 0.60p 10,851,927
21/08/2024 0.55p 0.60p 0.50p 0.53p 3,552,190
20/08/2024 0.58p 0.60p 0.51p 0.55p 1,343,803
19/08/2024 0.58p 0.60p 0.55p 0.58p 1,311,408
16/08/2024 0.58p 0.60p 0.55p 0.58p 1,116,728
15/08/2024 0.58p 0.60p 0.55p 0.58p 3,274,847
14/08/2024 0.58p 0.60p 0.55p 0.58p 482,890
13/08/2024 0.63p 0.70p 0.55p 0.58p 4,815,723
12/08/2024 0.55p 0.60p 0.50p 0.55p 5,177,273
09/08/2024 0.55p 0.60p 0.50p 0.55p 1,929,504
08/08/2024 0.58p 0.60p 0.50p 0.55p 4,876,003
07/08/2024 0.58p 0.60p 0.55p 0.58p 2,403,136
06/08/2024 0.60p 0.65p 0.55p 0.58p 1,667,105
05/08/2024 0.65p 0.70p 0.55p 0.60p 3,196,919
02/08/2024 0.68p 0.70p 0.60p 0.65p 2,811,621
01/08/2024 0.70p 0.75p 0.65p 0.68p 11,231,411
31/07/2024 0.60p 0.75p 0.55p 0.70p 22,057,648
30/07/2024 0.55p 0.65p 0.55p 0.60p 8,510,495
29/07/2024 0.55p 0.60p 0.50p 0.55p 6,193,365
26/07/2024 0.55p 0.57p 0.51p 0.55p 1,435,465
25/07/2024 0.55p 0.60p 0.50p 0.55p 3,343,930
24/07/2024 0.58p 0.60p 0.50p 0.55p 2,773,245
23/07/2024 0.58p 0.65p 0.50p 0.58p 2,454,513
22/07/2024 0.58p 0.65p 0.54p 0.58p 1,551,483
19/07/2024 0.58p 0.65p 0.50p 0.58p 1,502,133
18/07/2024 0.58p 0.65p 0.50p 0.58p 5,368,993
17/07/2024 0.63p 0.70p 0.50p 0.58p 13,595,154
16/07/2024 0.63p 0.70p 0.55p 0.63p 11,978,705
15/07/2024 0.65p 0.71p 0.55p 0.63p 5,253,623
12/07/2024 0.65p 0.75p 0.55p 0.65p 13,189,447
11/07/2024 0.68p 0.75p 0.65p 0.70p 7,387,618
10/07/2024 0.70p 0.75p 0.65p 0.68p 6,516,960
09/07/2024 0.68p 0.75p 0.65p 0.70p 13,416,321
08/07/2024 0.78p 0.80p 0.65p 0.68p 15,327,027
05/07/2024 0.80p 0.85p 0.75p 0.78p 4,536,221
04/07/2024 0.80p 0.85p 0.75p 0.80p 2,958,479
03/07/2024 0.83p 0.85p 0.75p 0.80p 4,492,189
02/07/2024 0.85p 0.85p 0.80p 0.83p 3,035,983
01/07/2024 0.90p 0.95p 0.80p 0.84p 21,946,482
28/06/2024 0.88p 1.40p 0.85p 0.97p 124,481,935
27/06/2024 0.70p 0.80p 0.63p 0.73p 5,388,266
26/06/2024 0.75p 0.80p 0.67p 0.70p 4,123,820
25/06/2024 0.78p 0.81p 0.70p 0.75p 961,218
24/06/2024 0.73p 0.85p 0.70p 0.78p 15,735,756
21/06/2024 0.63p 0.85p 0.60p 0.73p 13,920,114
20/06/2024 0.70p 0.75p 0.55p 0.63p 3,137,344
19/06/2024 0.65p 0.90p 0.65p 0.70p 28,737,721
18/06/2024 0.53p 0.70p 0.50p 0.65p 18,741,600
17/06/2024 0.55p 0.55p 0.51p 0.53p 3,298,091
14/06/2024 0.58p 0.60p 0.50p 0.55p 5,351,559
13/06/2024 0.63p 0.65p 0.55p 0.58p 6,376,273
12/06/2024 0.65p 0.70p 0.60p 0.63p 4,150,241
11/06/2024 0.68p 0.75p 0.60p 0.65p 10,692,727
10/06/2024 0.70p 0.75p 0.60p 0.68p 3,167,326
07/06/2024 0.68p 0.75p 0.65p 0.70p 4,453,774
06/06/2024 0.70p 0.75p 0.65p 0.68p 3,138,422
05/06/2024 0.68p 0.71p 0.65p 0.70p 6,792,560
04/06/2024 0.70p 0.75p 0.65p 0.68p 5,501,226
03/06/2024 0.70p 0.73p 0.68p 0.70p 2,014,840
31/05/2024 0.70p 0.75p 0.69p 0.70p 2,033,948
30/05/2024 0.73p 0.80p 0.65p 0.70p 4,822,514
29/05/2024 0.75p 0.80p 0.65p 0.73p 5,356,923
28/05/2024 0.75p 0.80p 0.71p 0.75p 1,939,923
27/05/2024 0.73p 0.80p 0.69p 0.75p 1,862,215
24/05/2024 0.73p 0.80p 0.69p 0.75p 1,862,215
23/05/2024 0.73p 0.80p 0.66p 0.73p 1,846,096
22/05/2024 0.75p 0.85p 0.65p 0.73p 3,750,809
21/05/2024 0.75p 0.85p 0.65p 0.75p 3,835,388
20/05/2024 0.75p 0.85p 0.65p 0.75p 2,331,004
17/05/2024 0.70p 0.85p 0.60p 0.75p 7,980,804
16/05/2024 0.75p 0.80p 0.70p 0.75p 7,727,245
15/05/2024 0.75p 0.80p 0.72p 0.75p 2,536,649
14/05/2024 0.80p 0.85p 0.70p 0.75p 10,040,046
13/05/2024 0.80p 0.85p 0.75p 0.80p 2,607,216
10/05/2024 0.80p 0.85p 0.77p 0.80p 2,321,805
09/05/2024 0.80p 0.85p 0.75p 0.80p 1,317,697
08/05/2024 0.88p 0.90p 0.75p 0.80p 7,592,482
07/05/2024 0.90p 0.95p 0.85p 0.88p 4,159,307
06/05/2024 0.90p 0.95p 0.85p 0.90p 3,492,461
03/05/2024 0.90p 0.95p 0.85p 0.90p 3,492,461
02/05/2024 0.90p 0.95p 0.85p 0.90p 4,096,438
01/05/2024 0.88p 0.95p 0.85p 0.90p 4,918,980
30/04/2024 0.80p 0.90p 0.75p 0.88p 6,671,264
29/04/2024 0.80p 0.85p 0.75p 0.80p 4,147,204
26/04/2024 0.80p 0.85p 0.75p 0.80p 7,747,214
25/04/2024 0.85p 0.90p 0.77p 0.80p 5,656,343
24/04/2024 0.85p 0.90p 0.81p 0.85p 2,463,833
23/04/2024 0.90p 0.95p 0.80p 0.85p 5,367,011
22/04/2024 0.90p 0.95p 0.86p 0.90p 8,137,605
19/04/2024 0.88p 1.10p 0.85p 0.90p 35,204,595
18/04/2024 0.95p 1.00p 0.85p 0.88p 8,800,080
17/04/2024 0.88p 1.05p 0.84p 0.95p 17,026,476
16/04/2024 0.98p 1.00p 0.85p 0.88p 9,880,748
15/04/2024 1.03p 1.05p 0.92p 0.98p 22,793,138
12/04/2024 1.08p 1.15p 0.95p 1.03p 21,088,985
11/04/2024 1.18p 1.25p 1.05p 1.08p 24,995,040
10/04/2024 1.00p 1.30p 0.98p 1.18p 55,902,864
09/04/2024 0.98p 1.25p 0.88p 1.00p 87,881,271
08/04/2024 0.70p 1.05p 0.65p 0.98p 35,997,518
05/04/2024 0.75p 0.80p 0.65p 0.70p 5,726,929
04/04/2024 0.78p 0.80p 0.70p 0.75p 3,993,942
03/04/2024 0.75p 0.80p 0.65p 0.78p 17,065,940
02/04/2024 0.73p 0.80p 0.70p 0.75p 11,415,975
01/04/2024 0.85p 0.85p 0.60p 0.73p 21,537,049
29/03/2024 0.85p 0.85p 0.60p 0.73p 21,537,049
28/03/2024 0.85p 0.85p 0.60p 0.73p 20,583,049
27/03/2024 0.73p 0.80p 0.66p 0.68p 4,164,580
26/03/2024 0.80p 0.80p 0.71p 0.73p 7,134,771
25/03/2024 0.78p 0.85p 0.75p 0.80p 2,448,906
22/03/2024 0.80p 0.85p 0.75p 0.78p 2,553,165
21/03/2024 0.78p 0.85p 0.75p 0.80p 9,263,965
20/03/2024 0.78p 0.80p 0.75p 0.78p 3,505,832

Market data

Select a section