Ethernity Networks Ltd (ENET) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
07/10/2022 11.50p 12.95p 11.50p 12.50p 91627
06/10/2022 11.50p 12.00p 11.25p 11.50p 14644
05/10/2022 11.50p 11.85p 11.05p 11.50p 34695
04/10/2022 11.50p 11.85p 11.50p 11.50p 408
03/10/2022 11.50p 11.97p 11.00p 11.50p 10137
30/09/2022 11.50p 11.50p 11.15p 11.50p 11579
29/09/2022 13.50p 13.50p 11.11p 11.50p 256991
28/09/2022 14.25p 14.25p 13.00p 13.50p 76675
27/09/2022 14.25p 14.25p 14.25p 14.25p 0
26/09/2022 14.25p 14.25p 14.13p 14.25p 94394
23/09/2022 13.50p 15.39p 13.50p 14.25p 815637
22/09/2022 14.75p 15.00p 13.50p 13.50p 1714540
21/09/2022 15.50p 15.70p 14.50p 15.50p 737021
20/09/2022 13.00p 16.00p 13.00p 15.50p 2777223
16/09/2022 10.75p 11.00p 10.35p 10.50p 1684
15/09/2022 10.75p 11.50p 10.20p 10.75p 4517
14/09/2022 10.75p 10.75p 10.75p 10.75p 0
13/09/2022 10.75p 11.50p 10.00p 10.75p 402
12/09/2022 10.75p 11.50p 10.00p 10.75p 61786
09/09/2022 10.75p 11.15p 10.75p 10.75p 3700
08/09/2022 10.75p 10.75p 10.00p 10.75p 119
07/09/2022 11.25p 11.55p 10.00p 10.75p 292159
06/09/2022 9.25p 12.00p 9.25p 11.25p 1095073
05/09/2022 9.25p 9.40p 9.10p 9.25p 64060
02/09/2022 9.75p 10.00p 9.15p 9.25p 89967
01/09/2022 10.75p 10.90p 8.36p 9.75p 1945945
31/08/2022 13.50p 13.50p 12.50p 12.50p 240680
30/08/2022 12.50p 13.99p 11.60p 13.50p 1059013
26/08/2022 12.50p 12.70p 12.37p 12.50p 26803
25/08/2022 12.50p 12.50p 12.38p 12.50p 24336
24/08/2022 12.50p 12.50p 12.50p 12.50p 281715
23/08/2022 12.50p 12.99p 12.50p 12.50p 26900
22/08/2022 12.50p 12.99p 12.50p 12.50p 4000
19/08/2022 13.00p 13.10p 12.23p 12.50p 117990
18/08/2022 13.00p 13.15p 13.00p 13.00p 76
17/08/2022 13.25p 13.50p 12.55p 13.00p 30249
16/08/2022 13.25p 13.25p 13.20p 13.25p 4515
15/08/2022 13.25p 13.25p 13.10p 13.25p 13686
12/08/2022 13.75p 13.75p 13.00p 13.25p 132872
11/08/2022 13.75p 13.75p 13.00p 13.75p 12907
10/08/2022 13.25p 13.75p 13.12p 13.75p 261638
09/08/2022 13.50p 13.50p 13.05p 13.25p 74726
08/08/2022 13.75p 13.97p 13.12p 13.50p 26483
05/08/2022 14.13p 14.13p 13.38p 13.75p 64135
04/08/2022 14.13p 14.50p 13.75p 14.13p 70756
03/08/2022 13.75p 14.37p 13.60p 14.13p 451545
02/08/2022 13.75p 13.89p 13.38p 13.75p 115600
01/08/2022 13.50p 13.90p 13.38p 13.75p 9337
29/07/2022 15.00p 15.00p 13.75p 13.75p 159959
28/07/2022 15.00p 15.00p 14.66p 15.00p 27563
27/07/2022 15.00p 15.08p 14.66p 15.00p 62568
26/07/2022 15.25p 15.25p 14.55p 15.00p 638343
25/07/2022 15.25p 15.30p 15.20p 15.25p 31420
22/07/2022 16.25p 16.50p 15.25p 15.25p 68572
21/07/2022 14.50p 16.88p 13.00p 16.25p 1477523
20/07/2022 12.03p 14.80p 11.66p 14.50p 1608241
19/07/2022 12.75p 12.75p 11.45p 12.03p 462598
18/07/2022 12.75p 13.00p 12.75p 12.75p 891
15/07/2022 14.25p 14.25p 12.60p 12.75p 486874
14/07/2022 14.25p 14.25p 14.00p 14.25p 14182
13/07/2022 14.25p 14.25p 14.17p 14.25p 2000
12/07/2022 14.75p 15.00p 14.00p 15.00p 64732
11/07/2022 15.00p 15.00p 14.50p 14.75p 22664
08/07/2022 15.00p 15.00p 14.70p 15.00p 6000
07/07/2022 15.25p 15.25p 14.20p 15.00p 134700
06/07/2022 15.25p 15.50p 15.01p 15.50p 56238
05/07/2022 15.25p 15.25p 15.15p 15.25p 300
04/07/2022 15.25p 15.50p 15.25p 15.50p 509
01/07/2022 15.25p 15.50p 15.15p 15.25p 38774
30/06/2022 15.75p 15.75p 15.01p 15.25p 26785
29/06/2022 15.13p 15.75p 14.85p 15.75p 219391
28/06/2022 16.50p 16.50p 14.70p 15.13p 438537
27/06/2022 17.75p 18.00p 16.50p 16.50p 112359
24/06/2022 17.75p 17.75p 17.54p 17.75p 3485
23/06/2022 17.75p 17.75p 17.65p 17.75p 5201
22/06/2022 17.75p 17.75p 17.75p 17.75p 0
21/06/2022 18.50p 18.50p 17.00p 17.75p 220878
20/06/2022 18.50p 18.50p 18.08p 18.50p 25693
17/06/2022 18.50p 18.50p 18.50p 18.50p 0
16/06/2022 18.50p 18.50p 18.00p 18.50p 9170
15/06/2022 18.50p 18.50p 18.00p 18.50p 71739
14/06/2022 18.50p 18.78p 18.00p 18.50p 32917
13/06/2022 18.50p 18.80p 18.00p 18.50p 85297
10/06/2022 18.25p 18.39p 17.52p 18.25p 72778
09/06/2022 18.25p 18.39p 17.96p 18.25p 11273
08/06/2022 18.25p 19.00p 17.95p 18.25p 37289
07/06/2022 18.25p 18.75p 17.82p 18.75p 42317
06/06/2022 18.00p 18.40p 17.50p 18.25p 122260
01/06/2022 18.00p 18.30p 17.76p 18.00p 5660
31/05/2022 18.00p 18.25p 17.75p 18.00p 63149
27/05/2022 17.75p 18.00p 17.68p 18.00p 21701
26/05/2022 18.00p 18.30p 17.51p 17.75p 129578
25/05/2022 18.00p 18.30p 17.85p 18.00p 36730
24/05/2022 18.00p 18.34p 18.00p 18.00p 14906
23/05/2022 18.00p 18.35p 18.00p 18.00p 10414
20/05/2022 18.00p 18.49p 18.00p 18.00p 36059
19/05/2022 18.25p 18.50p 18.00p 18.00p 140331
18/05/2022 18.25p 18.25p 18.10p 18.25p 13837
17/05/2022 18.25p 18.40p 18.25p 18.25p 3330
16/05/2022 18.25p 18.49p 18.25p 18.25p 7500
13/05/2022 18.25p 18.30p 18.05p 18.25p 35084
12/05/2022 18.00p 18.40p 17.87p 18.25p 41505
11/05/2022 17.75p 18.15p 17.75p 18.00p 96266
10/05/2022 17.75p 18.00p 17.66p 17.75p 307111
09/05/2022 18.75p 18.88p 17.26p 17.75p 161279
06/05/2022 18.50p 18.89p 18.40p 18.75p 406658
05/05/2022 18.25p 18.50p 18.01p 18.50p 55168
04/05/2022 18.50p 18.50p 16.40p 18.25p 722427
03/05/2022 21.50p 21.50p 17.50p 18.00p 1177269
29/04/2022 23.00p 23.20p 21.03p 21.40p 499293
28/04/2022 23.25p 23.25p 23.07p 23.25p 1966
27/04/2022 23.25p 23.37p 23.00p 23.25p 246296
26/04/2022 23.00p 23.50p 23.00p 23.00p 40013
25/04/2022 24.75p 25.00p 23.00p 23.00p 218116
22/04/2022 24.75p 24.79p 24.50p 24.75p 153394
21/04/2022 24.75p 24.87p 24.50p 24.75p 243842
20/04/2022 24.75p 24.90p 24.60p 24.75p 358126
19/04/2022 25.00p 25.10p 24.50p 24.75p 551534
14/04/2022 25.00p 25.15p 24.85p 25.00p 214134
13/04/2022 24.50p 25.50p 24.50p 25.00p 247098
12/04/2022 24.75p 24.90p 24.15p 24.50p 186804
11/04/2022 24.25p 26.25p 24.00p 24.75p 636690
08/04/2022 22.75p 24.73p 22.55p 24.25p 674709
07/04/2022 24.75p 24.89p 24.00p 24.25p 411736
06/04/2022 24.75p 25.00p 24.50p 24.75p 590472
05/04/2022 24.75p 24.85p 24.50p 24.75p 53000
04/04/2022 24.50p 25.00p 24.12p 24.75p 307325
01/04/2022 22.75p 24.90p 22.50p 24.50p 705482
31/03/2022 22.75p 23.13p 22.75p 22.75p 572
30/03/2022 23.25p 23.50p 22.75p 22.75p 229028
29/03/2022 23.25p 23.50p 22.65p 23.50p 135796
28/03/2022 24.00p 25.00p 23.00p 23.25p 171021
25/03/2022 23.50p 24.00p 23.40p 24.00p 13473
24/03/2022 24.00p 24.00p 23.00p 23.50p 22266
23/03/2022 24.00p 24.15p 23.10p 24.00p 77585
22/03/2022 24.00p 24.30p 23.99p 24.00p 147363
21/03/2022 24.00p 24.00p 23.30p 24.00p 9598
18/03/2022 24.50p 24.50p 23.00p 24.00p 152011
17/03/2022 24.50p 24.50p 24.05p 24.50p 11266
16/03/2022 24.50p 24.70p 24.50p 24.50p 3000
15/03/2022 24.50p 24.70p 24.20p 24.50p 19574
14/03/2022 24.50p 24.85p 24.30p 24.30p 33118
11/03/2022 24.00p 25.00p 24.00p 24.50p 212262
10/03/2022 24.00p 24.60p 23.00p 24.00p 8281
09/03/2022 23.50p 25.00p 23.00p 24.00p 53490
08/03/2022 23.00p 23.50p 22.80p 23.50p 15931
07/03/2022 23.50p 24.00p 22.00p 23.00p 29168
04/03/2022 24.00p 24.35p 23.00p 23.50p 44047
03/03/2022 24.50p 25.00p 23.00p 24.00p 74040
02/03/2022 24.50p 24.50p 24.10p 24.50p 18185
01/03/2022 25.50p 26.00p 24.15p 24.50p 56323
28/02/2022 25.00p 26.90p 24.02p 25.50p 262925
25/02/2022 24.25p 25.00p 21.30p 25.00p 764890
24/02/2022 25.75p 25.75p 22.40p 23.50p 443277
23/02/2022 24.50p 26.70p 24.50p 26.25p 243037
22/02/2022 26.25p 26.25p 24.00p 24.25p 294678
21/02/2022 29.00p 29.00p 25.17p 26.25p 707200
18/02/2022 29.00p 29.00p 28.10p 29.00p 26963
17/02/2022 29.00p 29.00p 28.25p 29.00p 50000
16/02/2022 29.00p 29.70p 28.33p 29.00p 115315
15/02/2022 29.00p 29.70p 28.00p 29.00p 177309
14/02/2022 35.00p 36.20p 26.30p 29.00p 899412
11/02/2022 34.50p 34.50p 33.05p 33.50p 65100
10/02/2022 34.50p 35.10p 33.50p 34.50p 131575
09/02/2022 33.50p 34.70p 33.25p 34.50p 211926
08/02/2022 32.50p 33.80p 32.22p 33.50p 147158
07/02/2022 32.50p 32.99p 32.20p 32.50p 146690
04/02/2022 33.50p 33.50p 31.15p 32.50p 93649
03/02/2022 33.50p 33.50p 32.50p 32.50p 36755
02/02/2022 33.50p 33.50p 32.35p 32.60p 76877
01/02/2022 33.50p 35.00p 32.10p 34.40p 257524
31/01/2022 34.00p 35.00p 32.00p 33.50p 194251
28/01/2022 34.00p 34.00p 33.15p 34.00p 84421
27/01/2022 33.50p 34.00p 33.10p 33.40p 41226
26/01/2022 33.00p 34.00p 32.00p 33.50p 241277
25/01/2022 32.50p 34.00p 32.00p 33.00p 102861
24/01/2022 33.25p 34.00p 32.00p 32.50p 225146
21/01/2022 34.50p 34.50p 33.05p 33.20p 381036
20/01/2022 37.50p 37.50p 32.55p 34.50p 1369485
19/01/2022 37.50p 37.50p 35.15p 36.50p 574136
18/01/2022 38.50p 40.00p 37.00p 37.50p 340319
17/01/2022 39.00p 39.70p 37.64p 38.50p 135082
14/01/2022 39.00p 41.00p 39.00p 39.00p 12366
13/01/2022 39.50p 41.00p 38.68p 40.00p 328575
12/01/2022 41.50p 42.00p 38.00p 42.00p 355747
10/01/2022 38.00p 42.00p 38.00p 41.00p 128838
07/01/2022 39.50p 40.00p 37.25p 38.50p 306927
06/01/2022 41.00p 42.00p 39.00p 39.50p 118551
05/01/2022 41.00p 41.80p 40.30p 41.00p 66031
04/01/2022 41.00p 43.20p 40.00p 41.00p 329536
31/12/2021 41.50p 42.60p 40.00p 40.00p 80981
30/12/2021 40.00p 42.50p 40.00p 41.50p 182775
29/12/2021 39.00p 41.00p 38.78p 40.00p 168768
24/12/2021 38.00p 40.00p 37.65p 39.00p 105082
23/12/2021 38.50p 39.00p 36.30p 38.50p 188718
22/12/2021 37.00p 40.00p 36.00p 38.50p 405403
21/12/2021 36.50p 37.90p 34.00p 37.00p 345759
20/12/2021 38.50p 38.50p 34.26p 36.50p 253443
17/12/2021 39.00p 39.00p 38.00p 38.50p 78385
16/12/2021 38.50p 41.00p 35.10p 39.50p 739785

*Close Price adjusted for both dividends and splits