Ethernity Networks Ltd (ENET) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
03/03/2021 33.50p 34.00p 33.12p 33.50p 27320
02/03/2021 33.50p 33.60p 32.00p 33.60p 30473
01/03/2021 33.50p 34.00p 33.01p 33.50p 22055
26/02/2021 34.00p 34.00p 33.00p 34.00p 48536
25/02/2021 34.00p 35.00p 33.00p 34.00p 38230
24/02/2021 34.00p 35.00p 33.00p 34.00p 69917
23/02/2021 37.00p 37.00p 33.00p 34.00p 109864
22/02/2021 37.00p 37.00p 36.00p 37.00p 171557
19/02/2021 37.00p 38.00p 36.15p 37.00p 17438
18/02/2021 37.00p 38.00p 36.00p 36.00p 153098
17/02/2021 37.00p 37.30p 36.20p 37.00p 71924
16/02/2021 37.00p 38.00p 36.00p 38.00p 46934
15/02/2021 37.00p 38.00p 36.68p 38.00p 111037
12/02/2021 38.00p 38.00p 36.55p 37.00p 105245
11/02/2021 38.00p 41.00p 37.00p 38.00p 261470
10/02/2021 36.00p 40.90p 36.00p 39.00p 460873
09/02/2021 32.50p 36.70p 32.50p 36.00p 328742
08/02/2021 31.00p 33.00p 31.00p 32.00p 179184
05/02/2021 31.00p 31.00p 30.30p 31.00p 8104
04/02/2021 31.00p 32.00p 30.20p 31.00p 279056
03/02/2021 31.00p 31.00p 30.00p 30.00p 24173
02/02/2021 31.00p 31.60p 30.00p 31.60p 43023
01/02/2021 31.00p 31.30p 30.16p 31.00p 164850
29/01/2021 31.50p 31.50p 30.16p 31.00p 34941
28/01/2021 32.00p 33.00p 30.77p 31.50p 68538
27/01/2021 32.50p 33.14p 31.03p 32.50p 79681
26/01/2021 32.50p 33.25p 31.03p 32.50p 127332
25/01/2021 33.00p 34.00p 31.00p 32.80p 81890
22/01/2021 33.00p 34.20p 32.00p 34.20p 116581
21/01/2021 32.50p 34.00p 32.25p 32.50p 73395
20/01/2021 30.00p 32.99p 30.00p 32.50p 230151
19/01/2021 30.00p 30.37p 29.40p 30.00p 47787
18/01/2021 33.00p 33.00p 29.30p 30.00p 244020
15/01/2021 33.50p 34.00p 32.10p 33.00p 36182
14/01/2021 34.00p 34.00p 32.15p 33.50p 50819
13/01/2021 34.00p 34.00p 33.10p 34.00p 15378
12/01/2021 35.50p 35.50p 33.10p 34.00p 151115
11/01/2021 36.00p 36.00p 35.00p 35.50p 30685
08/01/2021 36.50p 36.50p 35.20p 36.00p 159440
07/01/2021 34.50p 37.00p 33.00p 36.00p 203405
06/01/2021 34.50p 36.00p 33.00p 33.00p 38241
05/01/2021 35.50p 35.50p 33.00p 34.50p 306002
04/01/2021 36.00p 37.00p 35.00p 35.50p 140639
31/12/2020 36.00p 37.00p 35.78p 36.00p 38899
30/12/2020 36.00p 37.00p 35.20p 36.00p 120412
24/12/2020 31.50p 33.98p 31.00p 33.00p 88865
23/12/2020 31.00p 32.00p 31.00p 31.50p 66368
22/12/2020 31.00p 32.00p 30.30p 31.00p 74614
21/12/2020 31.50p 32.70p 30.55p 31.00p 50968
18/12/2020 33.50p 34.20p 31.50p 31.50p 65179
17/12/2020 29.00p 34.90p 28.66p 33.50p 204276
16/12/2020 31.50p 31.50p 28.25p 29.00p 160241
15/12/2020 34.50p 34.90p 31.70p 32.00p 76562
14/12/2020 34.50p 36.00p 33.00p 36.00p 135144
11/12/2020 34.50p 36.00p 33.00p 36.00p 155543
10/12/2020 31.00p 36.00p 31.00p 35.00p 246227
09/12/2020 27.00p 33.00p 27.00p 32.00p 514891
08/12/2020 24.00p 27.90p 23.20p 27.00p 312065
07/12/2020 24.00p 24.69p 23.00p 24.00p 230501
04/12/2020 26.00p 26.00p 23.00p 24.00p 258702
03/12/2020 26.00p 26.35p 25.00p 26.00p 275429
02/12/2020 22.50p 28.00p 22.50p 26.00p 637198
01/12/2020 22.50p 22.50p 21.20p 21.20p 92125
30/11/2020 22.50p 24.00p 21.20p 22.50p 134375
27/11/2020 22.50p 24.00p 21.99p 22.50p 31822
26/11/2020 22.50p 22.66p 21.00p 22.50p 52010
25/11/2020 22.50p 22.95p 21.20p 21.20p 24701
24/11/2020 22.50p 23.40p 21.75p 22.50p 93248
23/11/2020 21.00p 23.97p 21.00p 22.50p 217466
20/11/2020 20.50p 22.00p 20.50p 21.00p 77276
19/11/2020 20.50p 22.50p 20.50p 20.50p 55662
18/11/2020 20.50p 21.90p 20.50p 20.50p 69071
17/11/2020 20.50p 21.90p 19.00p 20.50p 198737
16/11/2020 20.50p 22.00p 19.88p 20.50p 66366
13/11/2020 21.20p 22.40p 20.10p 21.80p 71728
12/11/2020 22.00p 23.20p 20.00p 21.20p 86337
10/11/2020 17.50p 18.85p 17.30p 18.00p 42322
09/11/2020 17.00p 18.00p 17.00p 17.00p 29394
06/11/2020 17.00p 17.33p 17.00p 17.00p 4011
05/11/2020 17.00p 17.44p 16.86p 17.00p 275817
04/11/2020 18.00p 18.00p 16.80p 17.00p 141847
03/11/2020 17.50p 18.00p 17.20p 18.00p 153471
02/11/2020 17.50p 17.70p 17.50p 17.50p 4919
30/10/2020 17.50p 17.74p 16.76p 17.50p 15960
29/10/2020 17.50p 17.75p 17.10p 17.50p 33157
28/10/2020 17.50p 17.75p 17.50p 17.50p 24752
27/10/2020 17.50p 17.75p 17.40p 17.50p 16059
26/10/2020 17.50p 19.00p 17.25p 17.50p 30990
23/10/2020 17.50p 18.63p 16.86p 17.50p 60518
22/10/2020 17.50p 18.40p 17.50p 17.50p 4013
21/10/2020 17.50p 17.50p 16.76p 17.50p 4432
20/10/2020 17.50p 17.50p 16.65p 17.50p 49042
19/10/2020 17.50p 17.50p 16.46p 17.50p 79167
16/10/2020 17.50p 17.50p 16.37p 17.50p 57984
15/10/2020 17.50p 17.50p 17.50p 17.50p 0
14/10/2020 17.50p 17.50p 17.20p 17.50p 21481
13/10/2020 17.50p 17.50p 16.36p 17.50p 7209
12/10/2020 17.50p 17.50p 16.30p 17.50p 15488
09/10/2020 17.50p 17.50p 17.44p 17.50p 26922
08/10/2020 16.50p 17.50p 16.18p 17.50p 82050
07/10/2020 16.50p 16.66p 16.50p 16.50p 82965
06/10/2020 16.50p 16.59p 16.15p 16.50p 34600
05/10/2020 16.50p 16.60p 16.05p 16.50p 93102
02/10/2020 17.00p 17.00p 16.10p 16.50p 129274
01/10/2020 17.25p 17.36p 16.55p 17.00p 158885
30/09/2020 17.50p 17.95p 17.17p 17.25p 59828
29/09/2020 17.50p 17.52p 17.15p 17.50p 24355
28/09/2020 17.25p 17.69p 17.06p 17.50p 191353
25/09/2020 18.00p 19.00p 16.25p 17.25p 163705
24/09/2020 18.00p 19.00p 17.00p 17.00p 286862
23/09/2020 17.50p 18.40p 17.30p 18.00p 224673
22/09/2020 17.50p 20.00p 16.25p 17.50p 810839
21/09/2020 16.00p 16.00p 15.00p 16.00p 88498
18/09/2020 16.00p 16.20p 15.15p 16.00p 83105
17/09/2020 16.00p 16.29p 15.50p 16.00p 81417
16/09/2020 16.00p 16.00p 15.82p 16.00p 10000
15/09/2020 16.00p 16.40p 15.75p 16.00p 84204
14/09/2020 16.00p 16.59p 15.63p 16.00p 86591
11/09/2020 16.00p 16.70p 16.00p 16.00p 64983
10/09/2020 14.00p 16.74p 13.16p 16.00p 119667
09/09/2020 16.00p 16.35p 15.77p 16.00p 40478
08/09/2020 16.00p 16.40p 15.72p 16.00p 24402
07/09/2020 16.00p 16.40p 15.70p 16.00p 46579
04/09/2020 16.00p 16.50p 16.00p 16.00p 34825
03/09/2020 16.00p 16.04p 16.00p 16.00p 15586
02/09/2020 16.00p 16.00p 15.59p 16.00p 19056
01/09/2020 16.00p 16.05p 15.57p 16.00p 110856
28/08/2020 16.00p 16.15p 15.50p 16.00p 86074
27/08/2020 16.00p 16.19p 16.00p 16.00p 42370
26/08/2020 16.00p 16.20p 15.55p 16.00p 7506
25/08/2020 16.00p 16.24p 15.50p 16.00p 5173
24/08/2020 16.00p 16.50p 15.50p 16.00p 21063
21/08/2020 16.50p 16.60p 16.50p 16.50p 11701
20/08/2020 17.00p 17.00p 16.05p 16.50p 42888
19/08/2020 17.00p 18.00p 16.04p 17.00p 46106
18/08/2020 17.00p 17.35p 16.00p 17.00p 17282
17/08/2020 17.00p 17.00p 16.00p 17.00p 20456
14/08/2020 14.50p 17.00p 14.50p 17.00p 315065
13/08/2020 15.00p 15.00p 14.00p 14.50p 147870
12/08/2020 15.00p 15.00p 14.10p 15.00p 38626
11/08/2020 15.00p 15.00p 14.62p 15.00p 548
10/08/2020 14.50p 15.40p 14.50p 15.00p 97962
07/08/2020 13.00p 14.80p 12.66p 14.00p 184826
06/08/2020 15.25p 15.74p 12.40p 13.00p 353216
05/08/2020 15.00p 16.74p 14.66p 15.25p 374605
04/08/2020 15.00p 15.00p 14.20p 15.00p 61819
03/08/2020 15.50p 15.50p 14.10p 15.00p 172928
31/07/2020 13.25p 16.50p 13.17p 15.50p 737503
30/07/2020 12.25p 14.00p 11.76p 13.25p 615157
29/07/2020 12.25p 12.55p 12.24p 12.25p 266145
28/07/2020 12.00p 12.63p 12.00p 12.25p 414308
27/07/2020 12.00p 12.50p 11.50p 12.25p 658526
24/07/2020 12.00p 12.15p 11.16p 12.00p 92096
23/07/2020 12.00p 12.45p 11.50p 12.25p 178866
22/07/2020 12.50p 12.50p 12.16p 12.50p 30680
21/07/2020 12.75p 12.75p 12.00p 12.50p 68543
20/07/2020 12.75p 12.75p 12.00p 12.75p 47106
17/07/2020 12.75p 12.75p 12.08p 12.75p 112941
16/07/2020 13.50p 13.50p 12.00p 12.75p 283784
15/07/2020 13.50p 14.00p 12.63p 13.50p 169706
14/07/2020 13.50p 13.70p 13.00p 13.40p 556071
13/07/2020 16.50p 16.50p 13.00p 13.50p 257676
10/07/2020 20.00p 20.60p 19.00p 19.00p 42455
09/07/2020 20.50p 20.80p 19.18p 20.00p 11300
08/07/2020 20.50p 20.80p 20.50p 20.50p 4779
07/07/2020 20.50p 20.80p 20.50p 20.50p 2977
06/07/2020 20.50p 20.90p 20.50p 20.50p 18912
03/07/2020 20.50p 20.50p 20.50p 20.50p 0
02/07/2020 20.50p 20.94p 19.17p 20.50p 5842
01/07/2020 20.50p 20.99p 19.17p 20.50p 18580
29/06/2020 20.50p 21.10p 19.15p 20.50p 29946
26/06/2020 19.50p 21.40p 19.06p 20.50p 47527
25/06/2020 19.50p 19.50p 19.50p 19.50p 0
24/06/2020 19.50p 19.50p 18.75p 19.50p 375
23/06/2020 21.00p 21.28p 18.75p 19.50p 76312
22/06/2020 22.00p 24.50p 20.00p 21.00p 147693
19/06/2020 19.00p 19.85p 18.06p 19.50p 5367
18/06/2020 21.50p 23.00p 18.75p 19.00p 134295
17/06/2020 23.00p 23.00p 17.00p 21.50p 360960
16/06/2020 30.00p 30.00p 30.00p 30.00p 0
15/06/2020 32.00p 32.00p 29.00p 29.50p 41280
12/06/2020 32.00p 32.00p 32.00p 32.00p 21000
11/06/2020 33.00p 34.50p 31.08p 32.00p 21784
10/06/2020 33.00p 33.00p 31.00p 33.00p 20000
09/06/2020 33.00p 34.50p 33.00p 33.00p 10000
08/06/2020 37.00p 37.00p 33.00p 33.00p 14066
05/06/2020 37.00p 37.00p 37.00p 37.00p 0
04/06/2020 37.00p 37.00p 36.90p 37.00p 1500
03/06/2020 37.00p 37.00p 36.04p 37.00p 675
02/06/2020 37.00p 37.00p 36.04p 37.00p 11375
01/06/2020 37.00p 37.90p 37.00p 37.00p 36787
29/05/2020 37.50p 38.19p 37.50p 37.50p 419
28/05/2020 37.50p 38.25p 36.06p 37.50p 5284
27/05/2020 37.50p 37.50p 37.50p 37.50p 0
26/05/2020 37.50p 37.50p 37.50p 37.50p 0
22/05/2020 37.50p 37.50p 37.50p 37.50p 0
21/05/2020 38.00p 38.40p 36.16p 37.50p 15644
20/05/2020 37.50p 38.25p 37.50p 37.50p 3000
19/05/2020 37.50p 38.44p 37.50p 37.50p 7500
18/05/2020 38.00p 38.00p 36.00p 37.50p 35500

*Close Price adjusted for both dividends and splits