Ethernity Networks Ltd (ENET) Share Price

Telecommunications Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Ethernity Networks Ltd

Date Open High Low Close* Volume
26/04/2024 0.80p 0.85p 0.75p 0.80p 7747214
25/04/2024 0.85p 0.90p 0.77p 0.80p 5656343
24/04/2024 0.85p 0.90p 0.81p 0.85p 2463833
23/04/2024 0.90p 0.95p 0.80p 0.85p 5367011
22/04/2024 0.90p 0.95p 0.86p 0.90p 8137605
19/04/2024 0.88p 1.10p 0.85p 0.90p 35204596
18/04/2024 0.95p 1.00p 0.85p 0.88p 8800080
17/04/2024 0.88p 1.05p 0.84p 0.95p 17026476
16/04/2024 0.98p 1.00p 0.85p 0.88p 9880748
15/04/2024 1.03p 1.05p 0.92p 0.98p 22793138
12/04/2024 1.08p 1.15p 0.95p 1.03p 21088984
11/04/2024 1.18p 1.25p 1.05p 1.08p 24995040
10/04/2024 1.00p 1.30p 0.98p 1.18p 55902864
09/04/2024 0.98p 1.25p 0.88p 1.00p 87881272
08/04/2024 0.70p 1.05p 0.65p 0.98p 35997520
05/04/2024 0.75p 0.80p 0.65p 0.70p 5726929
04/04/2024 0.78p 0.80p 0.70p 0.75p 3993942
03/04/2024 0.75p 0.80p 0.65p 0.78p 17065940
02/04/2024 0.73p 0.80p 0.70p 0.75p 11415975
28/03/2024 0.85p 0.85p 0.60p 0.73p 20583048
27/03/2024 0.73p 0.80p 0.66p 0.68p 4164580
26/03/2024 0.80p 0.80p 0.71p 0.73p 7134771
25/03/2024 0.78p 0.85p 0.75p 0.80p 2448906
22/03/2024 0.80p 0.85p 0.75p 0.78p 2553165
21/03/2024 0.78p 0.85p 0.75p 0.80p 9263965
20/03/2024 0.78p 0.78p 0.78p 0.78p 3505832
19/03/2024 0.78p 0.80p 0.75p 0.78p 3266842
18/03/2024 0.78p 0.80p 0.75p 0.78p 3938853
15/03/2024 0.78p 0.80p 0.75p 0.78p 1711333
14/03/2024 0.83p 0.85p 0.78p 0.78p 4562040
13/03/2024 0.78p 0.85p 0.75p 0.83p 7739049
12/03/2024 0.78p 0.80p 0.75p 0.78p 14104419
11/03/2024 0.88p 0.90p 0.75p 0.78p 12327670
08/03/2024 0.85p 0.90p 0.80p 0.88p 11984342
07/03/2024 0.88p 0.90p 0.80p 0.85p 7875451
06/03/2024 0.88p 0.95p 0.85p 0.88p 10906577
05/03/2024 0.88p 0.95p 0.85p 0.88p 11668776
04/03/2024 0.93p 0.95p 0.85p 0.88p 6023954
01/03/2024 0.88p 0.95p 0.85p 0.93p 11145042
29/02/2024 0.90p 0.95p 0.85p 0.88p 6784868
28/02/2024 0.93p 0.95p 0.89p 0.90p 9085083
27/02/2024 0.93p 1.00p 0.90p 0.93p 12034667
26/02/2024 0.95p 1.00p 0.90p 0.93p 5519009
23/02/2024 0.88p 1.00p 0.85p 0.95p 22946328
22/02/2024 0.98p 1.00p 0.85p 0.88p 25465012
21/02/2024 0.98p 1.00p 0.90p 0.98p 12087915
20/02/2024 0.95p 1.10p 0.90p 0.98p 18217120
19/02/2024 1.03p 1.05p 0.90p 0.95p 23705328
16/02/2024 1.00p 1.10p 0.95p 1.03p 28424480
15/02/2024 1.05p 1.10p 0.95p 1.00p 25502516
14/02/2024 1.03p 1.15p 1.00p 1.05p 15869209
13/02/2024 1.10p 1.15p 1.00p 1.03p 11243999
12/02/2024 1.05p 1.20p 1.00p 1.10p 23359724
09/02/2024 1.10p 1.15p 1.00p 1.05p 18419284
08/02/2024 1.05p 1.20p 1.00p 1.10p 39476772
07/02/2024 1.13p 1.15p 1.02p 1.05p 37281608
06/02/2024 1.15p 1.25p 1.00p 1.15p 43070764
05/02/2024 1.28p 1.35p 0.98p 1.15p 64648084
02/02/2024 1.18p 1.39p 1.18p 1.24p 45026540
01/02/2024 1.38p 1.40p 1.10p 1.23p 68675184
31/01/2024 1.73p 2.00p 1.30p 1.40p 122468200
30/01/2024 1.33p 1.88p 1.30p 1.63p 171601184
29/01/2024 1.20p 1.50p 1.15p 1.33p 59507976
26/01/2024 1.33p 1.35p 1.15p 1.23p 52660048
25/01/2024 1.45p 1.50p 1.25p 1.33p 61584464
24/01/2024 1.55p 1.70p 1.40p 1.45p 72646104
23/01/2024 1.23p 1.85p 1.20p 1.53p 435862080
22/01/2024 1.08p 1.30p 1.05p 1.23p 225344224
19/01/2024 1.13p 1.13p 1.05p 1.08p 19742904
18/01/2024 1.15p 1.20p 1.07p 1.13p 176157536
17/01/2024 1.20p 1.25p 1.09p 1.18p 32871052
16/01/2024 0.93p 1.25p 0.90p 1.20p 93473024
15/01/2024 0.98p 1.00p 0.90p 0.93p 4927844
12/01/2024 1.03p 1.05p 0.96p 0.98p 12520453
11/01/2024 1.03p 1.20p 0.96p 1.03p 40545180
10/01/2024 1.03p 1.04p 1.00p 1.03p 3563874
09/01/2024 1.03p 1.10p 1.00p 1.04p 5769244
08/01/2024 1.03p 1.15p 1.00p 1.03p 15163966
05/01/2024 0.93p 1.20p 0.80p 1.05p 49996688
04/01/2024 0.93p 0.95p 0.90p 0.93p 8465131
03/01/2024 0.93p 0.95p 0.90p 0.93p 9106652
02/01/2024 0.93p 0.95p 0.90p 0.93p 7022770
29/12/2023 0.93p 0.95p 0.90p 0.93p 3364691
28/12/2023 0.95p 0.95p 0.90p 0.93p 6541312
27/12/2023 0.95p 1.00p 0.93p 0.95p 2660604
22/12/2023 0.95p 1.00p 0.90p 0.95p 2886775
21/12/2023 1.03p 1.03p 0.83p 0.95p 12298020
20/12/2023 1.05p 1.10p 0.95p 1.03p 18162716
19/12/2023 1.05p 1.15p 1.00p 1.05p 23510656
18/12/2023 1.08p 1.25p 1.05p 1.15p 15383223
15/12/2023 1.08p 1.20p 0.90p 1.08p 14153070
14/12/2023 1.15p 1.40p 1.00p 1.05p 28343632
13/12/2023 1.18p 1.20p 1.10p 1.15p 8229048
12/12/2023 1.15p 1.29p 1.10p 1.18p 9496689
11/12/2023 1.15p 1.40p 1.10p 1.15p 17463196
08/12/2023 1.15p 1.30p 1.02p 1.15p 14022790
07/12/2023 1.38p 1.40p 1.12p 1.15p 14736387
06/12/2023 1.40p 1.50p 1.20p 1.38p 21582968
05/12/2023 2.05p 2.10p 1.30p 1.40p 53202016
04/12/2023 1.33p 2.00p 1.15p 2.00p 65407056
01/12/2023 1.58p 1.60p 1.20p 1.33p 43752016
30/11/2023 2.20p 2.30p 1.55p 1.58p 50194328
29/11/2023 0.78p 2.50p 0.70p 2.31p 121871720
28/11/2023 0.93p 0.93p 0.66p 0.78p 11973783
27/11/2023 0.95p 1.00p 0.90p 0.93p 1591091
24/11/2023 1.03p 1.05p 0.90p 0.95p 7567251
23/11/2023 1.13p 1.20p 1.00p 1.07p 2820156
22/11/2023 1.20p 1.25p 1.05p 1.13p 6367346
21/11/2023 1.18p 1.25p 1.15p 1.20p 6953837
20/11/2023 1.28p 1.35p 1.10p 1.18p 7135248
17/11/2023 1.45p 1.49p 1.20p 1.34p 6958914
16/11/2023 1.30p 1.50p 1.25p 1.45p 8008676
15/11/2023 1.38p 1.40p 1.20p 1.30p 5678941
14/11/2023 1.45p 1.48p 1.30p 1.38p 8949063
13/11/2023 1.48p 1.54p 1.29p 1.45p 16625937
10/11/2023 1.90p 2.00p 1.40p 1.50p 46342208
09/11/2023 2.80p 2.90p 2.30p 2.45p 13448856
08/11/2023 3.05p 3.20p 2.70p 2.80p 13370937
07/11/2023 3.30p 3.40p 2.85p 3.05p 16624584
06/11/2023 3.13p 3.70p 2.80p 3.30p 29164572
03/11/2023 3.35p 3.85p 3.04p 3.04p 33083840
02/11/2023 3.40p 4.70p 3.10p 3.45p 91028160
01/11/2023 1.75p 3.40p 1.50p 3.20p 81337784
31/10/2023 2.13p 2.15p 1.30p 1.75p 24794636
30/10/2023 2.60p 2.70p 1.60p 2.12p 58185952
27/10/2023 3.85p 4.00p 2.30p 2.60p 53299004
26/10/2023 2.23p 3.78p 2.20p 3.77p 117454272
25/10/2023 0.50p 2.30p 0.49p 1.52p 147333168
24/10/2023 0.25p 0.54p 0.20p 0.50p 6550687
23/10/2023 0.28p 0.28p 0.21p 0.25p 2309850
20/10/2023 0.35p 0.39p 0.21p 0.28p 2504707
19/10/2023 0.33p 0.46p 0.30p 0.39p 1910171
18/10/2023 0.33p 0.40p 0.28p 0.33p 831000
17/10/2023 0.33p 0.38p 0.25p 0.33p 8337650
16/10/2023 0.95p 0.95p 0.33p 0.33p 363722
13/10/2023 0.78p 0.78p 0.78p 0.78p 0
12/10/2023 0.78p 0.78p 0.77p 0.78p 50000
11/10/2023 0.83p 0.83p 0.75p 0.78p 620331
10/10/2023 0.80p 0.83p 0.75p 0.83p 40000
09/10/2023 0.80p 0.82p 0.80p 0.80p 412814
06/10/2023 0.80p 0.80p 0.74p 0.80p 100000
05/10/2023 0.85p 0.90p 0.70p 0.80p 159569
04/10/2023 0.85p 0.85p 0.73p 0.85p 474752
03/10/2023 1.00p 1.10p 0.80p 0.85p 1042126
02/10/2023 1.00p 1.00p 0.92p 1.00p 37040
29/09/2023 1.00p 1.02p 0.92p 1.00p 601672
28/09/2023 0.95p 1.04p 0.90p 1.00p 843298
27/09/2023 1.10p 1.10p 0.90p 0.95p 1075487
26/09/2023 1.15p 1.30p 1.00p 1.10p 365512
25/09/2023 0.85p 1.30p 0.85p 1.15p 3887298
22/09/2023 0.95p 0.98p 0.83p 0.85p 3660888
21/09/2023 1.05p 1.05p 0.92p 0.95p 215000
20/09/2023 1.05p 1.10p 1.00p 1.05p 806080
19/09/2023 1.05p 1.10p 1.00p 1.05p 150381
18/09/2023 1.20p 1.30p 1.00p 1.05p 1604370
15/09/2023 1.20p 1.20p 1.20p 1.20p 0
14/09/2023 1.20p 1.25p 1.20p 1.20p 39839
13/09/2023 1.35p 1.35p 1.08p 1.20p 2669734
12/09/2023 1.35p 1.40p 1.22p 1.35p 184073
11/09/2023 1.35p 1.36p 1.30p 1.35p 1215000
08/09/2023 1.35p 1.35p 1.30p 1.35p 660714
07/09/2023 1.35p 1.40p 1.20p 1.35p 250338
06/09/2023 1.35p 1.40p 1.30p 1.35p 103440
05/09/2023 1.35p 1.35p 1.30p 1.35p 59496
04/09/2023 1.40p 1.46p 1.30p 1.40p 197934
01/09/2023 1.40p 1.50p 1.30p 1.40p 3102069
31/08/2023 1.53p 1.53p 1.33p 1.40p 648280
30/08/2023 1.53p 1.53p 1.50p 1.53p 10400
29/08/2023 1.53p 1.53p 1.46p 1.53p 352367
25/08/2023 1.55p 1.56p 1.50p 1.53p 111677
24/08/2023 1.55p 1.60p 1.50p 1.55p 99166
23/08/2023 1.55p 1.59p 1.55p 1.55p 589830
22/08/2023 1.58p 1.60p 1.40p 1.55p 151500
21/08/2023 1.58p 1.58p 1.54p 1.58p 0
18/08/2023 1.58p 1.63p 1.50p 1.50p 474523
17/08/2023 1.58p 1.63p 1.58p 1.58p 1844
16/08/2023 1.58p 1.65p 1.50p 1.58p 663731
15/08/2023 1.58p 1.58p 1.54p 1.58p 0
14/08/2023 1.58p 1.63p 1.50p 1.58p 102122
11/08/2023 1.58p 1.58p 1.50p 1.58p 25000
10/08/2023 1.58p 1.63p 1.58p 1.58p 31952
09/08/2023 1.58p 1.64p 1.50p 1.58p 406045
08/08/2023 1.60p 1.67p 1.58p 1.58p 43678
07/08/2023 1.70p 1.71p 1.50p 1.60p 12131
04/08/2023 1.75p 1.75p 1.60p 1.70p 338
03/08/2023 1.75p 1.75p 1.52p 1.75p 36106
02/08/2023 1.75p 1.90p 1.60p 1.75p 481591
01/08/2023 1.75p 1.75p 1.72p 1.75p 20595
31/07/2023 1.70p 1.80p 1.62p 1.73p 500889
28/07/2023 1.70p 1.73p 1.70p 1.70p 0
27/07/2023 1.70p 1.74p 1.60p 1.70p 268413
26/07/2023 1.75p 1.76p 1.60p 1.70p 187665
25/07/2023 1.75p 1.75p 1.75p 1.75p 0
24/07/2023 1.75p 1.80p 1.70p 1.75p 111128
21/07/2023 1.78p 1.80p 1.70p 1.75p 70215
20/07/2023 1.85p 1.90p 1.70p 1.78p 1135176
19/07/2023 1.85p 1.85p 1.85p 1.85p 0
18/07/2023 1.85p 1.85p 1.70p 1.85p 899234
17/07/2023 1.85p 1.85p 1.85p 1.85p 30000
14/07/2023 1.90p 2.00p 1.80p 1.85p 132897

*Close Price adjusted for both dividends and splits