Market data

Select a section

Ethernity Networks Ltd

(ENET)
Sector: Technology Hardware & Equipment
0.13p
-0.00p -2.65
Last updated: 11:00:24

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 0.13p 0.14p 0.13p 0.13p 18,263,009
21/11/2024 0.13p 0.13p 0.12p 0.13p 18,205,695
20/11/2024 0.14p 0.14p 0.13p 0.14p 19,384,623
19/11/2024 0.14p 0.15p 0.13p 0.14p 3,787,273
18/11/2024 0.15p 0.15p 0.14p 0.14p 8,272,303
15/11/2024 0.15p 0.15p 0.14p 0.15p 21,902,465
14/11/2024 0.16p 0.16p 0.14p 0.15p 25,166,922
13/11/2024 0.16p 0.17p 0.15p 0.16p 21,010,656
12/11/2024 0.15p 0.18p 0.15p 0.16p 88,308,772
11/11/2024 0.15p 0.16p 0.15p 0.15p 2,177,317
08/11/2024 0.15p 0.16p 0.15p 0.15p 10,255,371
07/11/2024 0.15p 0.16p 0.15p 0.15p 14,561,205
06/11/2024 0.15p 0.16p 0.15p 0.15p 2,914,687
05/11/2024 0.15p 0.16p 0.14p 0.15p 7,367,854
04/11/2024 0.17p 0.18p 0.15p 0.15p 20,332,909
01/11/2024 0.17p 0.18p 0.15p 0.17p 18,788,293
31/10/2024 0.17p 0.17p 0.15p 0.17p 21,415,510
30/10/2024 0.16p 0.18p 0.16p 0.17p 48,529,972
29/10/2024 0.17p 0.17p 0.15p 0.16p 23,792,650
28/10/2024 0.17p 0.17p 0.16p 0.17p 3,782,541
25/10/2024 0.17p 0.17p 0.16p 0.17p 23,433,378
24/10/2024 0.16p 0.18p 0.16p 0.17p 13,158,848
23/10/2024 0.16p 0.17p 0.15p 0.16p 46,400,485
22/10/2024 0.19p 0.19p 0.15p 0.16p 48,109,864
21/10/2024 0.24p 0.25p 0.18p 0.19p 97,097,218
18/10/2024 0.26p 0.28p 0.24p 0.27p 62,190,988
17/10/2024 0.24p 0.28p 0.23p 0.26p 88,361,910
16/10/2024 0.25p 0.26p 0.24p 0.24p 21,210,688
15/10/2024 0.22p 0.27p 0.21p 0.25p 73,650,626
14/10/2024 0.24p 0.24p 0.21p 0.22p 30,124,042
11/10/2024 0.25p 0.25p 0.23p 0.25p 8,901,890
10/10/2024 0.25p 0.26p 0.24p 0.25p 7,437,777
09/10/2024 0.25p 0.26p 0.23p 0.25p 23,047,889
08/10/2024 0.26p 0.27p 0.24p 0.25p 37,732,184
07/10/2024 0.26p 0.26p 0.24p 0.26p 13,199,988
04/10/2024 0.26p 0.26p 0.25p 0.26p 7,734,629
03/10/2024 0.26p 0.27p 0.25p 0.26p 8,603,442
02/10/2024 0.26p 0.26p 0.25p 0.26p 4,330,605
01/10/2024 0.26p 0.27p 0.25p 0.26p 5,143,450
30/09/2024 0.27p 0.27p 0.24p 0.26p 30,029,304
27/09/2024 0.28p 0.28p 0.26p 0.27p 11,671,817
26/09/2024 0.32p 0.32p 0.26p 0.28p 78,443,582
25/09/2024 0.32p 0.34p 0.30p 0.32p 43,142,165
24/09/2024 0.29p 0.34p 0.28p 0.32p 75,326,515
23/09/2024 0.32p 0.32p 0.27p 0.29p 54,195,787
20/09/2024 0.32p 0.33p 0.31p 0.32p 17,275,267
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

Market data

Select a section