Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Halma (HLMA) by Stephen Wright in The Motley Fool
- Buy Future (FUTR) by Gordon Best in The Motley Fool
- Avoid Light Science Technologies Holdings (LST) by Steve Moore in ShareProphets
- Avoid DG Innovate (DGI) by Steve Moore in ShareProphets
- Avoid Eckoh (ECK) by Steve Moore in ShareProphets
- Buy Rightmove (RMV) by UBS
- Buy Taylor Wimpey (TW.) by Jon Smith in The Motley Fool
- Strong Buy Bluebird Merchant Ventures (DI) (BMV) by Hot Stock Rockets in ShareProphets
- Buy Trainline (TRN) by UBS
- Avoid Vodafone Group (VOD) by Charlie Keough in The Motley Fool
- Buy Henry Boot (BOOT) by Deutsche Bank
- Buy Cairn Homes (CDI) (CRN) by Deutsche Bank
- Buy Accsys Technologies (AXS) by Deutsche Bank
- Hold 3i Group (III) by Deutsche Bank
- Hold Taylor Wimpey (TW.) by Deutsche Bank
- Hold Volution Group (FAN) by Deutsche Bank
- Hold Persimmon (PSN) by Deutsche Bank
- Hold Redrow (RDW) by Deutsche Bank
- Hold Relx plc (REL) by Deutsche Bank
- Hold S4 Capital (SFOR) by Deutsche Bank
Ethernity Networks Ltd (ENET) Share Price
Telecommunications Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 28/12/2017 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 27/12/2017 | 130.00p | 133.00p | 125.00p | 130.00p | 2250 |
| 22/12/2017 | 130.00p | 130.50p | 130.00p | 130.00p | 0 |
| 21/12/2017 | 130.50p | 132.15p | 130.50p | 130.50p | 747 |
| 20/12/2017 | 130.50p | 130.50p | 130.00p | 130.50p | 0 |
| 19/12/2017 | 141.50p | 141.50p | 127.00p | 130.00p | 17500 |
| 18/12/2017 | 141.50p | 141.50p | 141.50p | 141.50p | 0 |
| 15/12/2017 | 141.50p | 141.50p | 138.00p | 141.50p | 2500 |
| 14/12/2017 | 146.00p | 146.00p | 140.00p | 141.50p | 4500 |
| 13/12/2017 | 146.00p | 146.00p | 140.00p | 146.00p | 4578 |
| 12/12/2017 | 148.50p | 148.50p | 140.00p | 146.00p | 824 |
| 11/12/2017 | 148.50p | 148.50p | 148.50p | 148.50p | 0 |
| 08/12/2017 | 149.00p | 149.00p | 145.00p | 148.50p | 2500 |
| 07/12/2017 | 149.00p | 149.00p | 149.00p | 149.00p | 0 |
| 06/12/2017 | 154.00p | 154.00p | 148.00p | 149.00p | 5147 |
| 05/12/2017 | 154.00p | 155.80p | 154.00p | 154.00p | 11 |
| 04/12/2017 | 154.00p | 154.00p | 154.00p | 154.00p | 0 |
| 01/12/2017 | 154.00p | 154.00p | 154.00p | 154.00p | -315 |
| 30/11/2017 | 154.00p | 154.00p | 148.00p | 154.00p | 835 |
| 29/11/2017 | 154.00p | 154.00p | 154.00p | 154.00p | 0 |
| 28/11/2017 | 155.00p | 155.00p | 150.00p | 154.00p | 5000 |
| 27/11/2017 | 156.00p | 156.00p | 155.00p | 155.00p | 0 |
| 24/11/2017 | 156.00p | 157.00p | 156.00p | 156.00p | 0 |
| 23/11/2017 | 158.00p | 158.00p | 156.00p | 157.00p | 5000 |
| 22/11/2017 | 158.00p | 158.00p | 158.00p | 158.00p | 0 |
| 21/11/2017 | 158.00p | 158.00p | 156.00p | 158.00p | 148 |
| 20/11/2017 | 158.00p | 158.00p | 156.00p | 158.00p | 8000 |
| 17/11/2017 | 158.00p | 158.00p | 158.00p | 158.00p | 0 |
| 16/11/2017 | 160.50p | 160.50p | 156.00p | 158.00p | 9200 |
| 15/11/2017 | 160.50p | 163.00p | 158.00p | 160.50p | 13600 |
| 14/11/2017 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
| 13/11/2017 | 160.50p | 162.50p | 160.50p | 160.50p | 926 |
| 10/11/2017 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
| 09/11/2017 | 160.50p | 161.75p | 160.50p | 160.50p | 6250 |
| 08/11/2017 | 162.50p | 163.25p | 160.00p | 160.50p | 2832 |
| 07/11/2017 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 06/11/2017 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 03/11/2017 | 162.50p | 162.50p | 160.00p | 162.50p | 1000 |
| 02/11/2017 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 01/11/2017 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 31/10/2017 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 30/10/2017 | 162.50p | 162.50p | 160.00p | 162.50p | 10000 |
| 27/10/2017 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 26/10/2017 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 25/10/2017 | 162.50p | 166.00p | 162.50p | 162.50p | 0 |
| 24/10/2017 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 23/10/2017 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 20/10/2017 | 162.50p | 162.50p | 160.00p | 162.50p | 9027 |
| 19/10/2017 | 166.50p | 166.50p | 160.00p | 162.50p | 2363 |
| 18/10/2017 | 169.00p | 169.00p | 163.00p | 166.50p | 1500 |
| 17/10/2017 | 169.00p | 169.00p | 169.00p | 169.00p | 0 |
| 16/10/2017 | 169.00p | 169.00p | 169.00p | 169.00p | 0 |
| 13/10/2017 | 169.00p | 169.00p | 169.00p | 169.00p | 0 |
| 12/10/2017 | 169.00p | 169.00p | 169.00p | 169.00p | 0 |
| 11/10/2017 | 169.00p | 169.00p | 169.00p | 169.00p | 0 |
| 10/10/2017 | 169.00p | 169.00p | 169.00p | 169.00p | 0 |
| 09/10/2017 | 169.00p | 169.00p | 169.00p | 169.00p | 0 |
| 06/10/2017 | 169.00p | 169.00p | 169.00p | 169.00p | 0 |
| 05/10/2017 | 169.00p | 169.00p | 169.00p | 169.00p | 0 |
| 04/10/2017 | 169.00p | 169.00p | 169.00p | 169.00p | 0 |
| 03/10/2017 | 169.00p | 169.00p | 169.00p | 169.00p | 0 |
| 02/10/2017 | 169.00p | 169.00p | 169.00p | 169.00p | 0 |
| 29/09/2017 | 168.00p | 169.00p | 169.00p | 169.00p | 0 |
| 28/09/2017 | 171.00p | 171.00p | 169.00p | 169.00p | 0 |
| 27/09/2017 | 171.00p | 171.00p | 171.00p | 171.00p | 0 |
| 26/09/2017 | 171.00p | 171.00p | 171.00p | 171.00p | 0 |
| 25/09/2017 | 171.00p | 171.00p | 171.00p | 171.00p | 0 |
| 22/09/2017 | 171.00p | 171.00p | 171.00p | 171.00p | 0 |
| 21/09/2017 | 171.00p | 171.00p | 171.00p | 171.00p | 0 |
| 20/09/2017 | 171.00p | 171.00p | 171.00p | 171.00p | 0 |
| 19/09/2017 | 171.00p | 171.00p | 171.00p | 171.00p | 0 |
| 18/09/2017 | 176.50p | 177.50p | 171.00p | 171.00p | 0 |
| 15/09/2017 | 182.50p | 181.50p | 175.00p | 177.50p | 0 |
| 14/09/2017 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 13/09/2017 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 12/09/2017 | 180.00p | 180.00p | 175.00p | 175.00p | 0 |
| 11/09/2017 | 183.50p | 183.50p | 178.50p | 180.00p | 0 |
| 08/09/2017 | 184.50p | 184.50p | 182.50p | 183.50p | 0 |
| 07/09/2017 | 184.50p | 184.50p | 184.50p | 184.50p | 0 |
| 06/09/2017 | 184.50p | 184.50p | 184.50p | 184.50p | 0 |
| 05/09/2017 | 184.50p | 184.50p | 184.50p | 184.50p | 0 |
| 04/09/2017 | 184.50p | 184.50p | 184.50p | 184.50p | 0 |
| 01/09/2017 | 184.50p | 184.50p | 184.50p | 184.50p | 0 |
| 31/08/2017 | 184.50p | 184.50p | 184.50p | 184.50p | 0 |
| 30/08/2017 | 184.50p | 184.50p | 184.50p | 184.50p | 0 |
| 29/08/2017 | 186.00p | 186.00p | 184.50p | 184.50p | 0 |
| 25/08/2017 | 186.00p | 186.00p | 186.00p | 186.00p | 0 |
| 24/08/2017 | 186.00p | 186.00p | 186.00p | 186.00p | 0 |
| 23/08/2017 | 186.00p | 186.00p | 186.00p | 186.00p | 0 |
| 22/08/2017 | 186.00p | 186.00p | 186.00p | 186.00p | 0 |
| 21/08/2017 | 186.00p | 186.00p | 186.00p | 186.00p | 0 |
| 18/08/2017 | 186.00p | 186.00p | 186.00p | 186.00p | 0 |
| 17/08/2017 | 186.00p | 186.00p | 186.00p | 186.00p | 0 |
| 16/08/2017 | 186.00p | 186.00p | 186.00p | 186.00p | 0 |
| 15/08/2017 | 186.00p | 186.00p | 186.00p | 186.00p | 0 |
| 14/08/2017 | 186.00p | 186.00p | 186.00p | 186.00p | 0 |
| 11/08/2017 | 186.50p | 186.50p | 186.00p | 186.00p | 0 |
| 10/08/2017 | 186.50p | 186.50p | 186.50p | 186.50p | 0 |
| 09/08/2017 | 186.50p | 186.50p | 186.50p | 186.50p | 0 |
| 08/08/2017 | 188.50p | 188.50p | 186.50p | 186.50p | 0 |
| 07/08/2017 | 190.00p | 190.00p | 188.50p | 188.50p | 0 |
| 04/08/2017 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
| 03/08/2017 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
| 02/08/2017 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
| 01/08/2017 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
| 31/07/2017 | 191.00p | 191.00p | 190.00p | 190.00p | 0 |
| 28/07/2017 | 191.00p | 191.00p | 191.00p | 191.00p | 0 |
| 27/07/2017 | 191.00p | 191.00p | 191.00p | 191.00p | 0 |
| 26/07/2017 | 191.00p | 191.00p | 191.00p | 191.00p | 0 |
| 25/07/2017 | 191.00p | 191.00p | 191.00p | 191.00p | 0 |
| 24/07/2017 | 191.00p | 191.00p | 191.00p | 191.00p | 0 |
| 21/07/2017 | 191.00p | 191.00p | 191.00p | 191.00p | 0 |
| 20/07/2017 | 191.00p | 191.00p | 191.00p | 191.00p | 0 |
| 19/07/2017 | 191.00p | 191.00p | 191.00p | 191.00p | 0 |
| 18/07/2017 | 191.00p | 191.00p | 191.00p | 191.00p | 0 |
| 17/07/2017 | 191.00p | 191.00p | 191.00p | 191.00p | 0 |
| 14/07/2017 | 191.00p | 191.00p | 191.00p | 191.00p | 0 |
| 13/07/2017 | 191.00p | 191.00p | 191.00p | 191.00p | 0 |
| 12/07/2017 | 191.00p | 191.00p | 191.00p | 191.00p | 0 |
| 11/07/2017 | 191.00p | 192.50p | 191.00p | 191.00p | 0 |
| 10/07/2017 | 191.00p | 191.00p | 191.00p | 191.00p | 0 |
| 07/07/2017 | 188.50p | 191.00p | 188.50p | 191.00p | 0 |
| 06/07/2017 | 188.50p | 188.50p | 188.50p | 188.50p | 0 |
| 05/07/2017 | 188.50p | 188.50p | 188.50p | 188.50p | 0 |
| 04/07/2017 | 177.00p | 192.50p | 176.50p | 188.50p | 0 |
| 03/07/2017 | 158.50p | 176.50p | 158.50p | 176.50p | 0 |
| 30/06/2017 | 152.50p | 158.50p | 152.50p | 158.50p | 0 |
| 29/06/2017 | 147.50p | 152.50p | 147.50p | 152.50p | 0 |
*Close Price adjusted for both dividends and splits