Ethernity Networks Ltd (ENET) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
07/07/2020 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
15/05/2020 38.00p 38.00p 37.00p 38.00p 20500
14/05/2020 38.00p 39.65p 37.06p 38.00p 9538
13/05/2020 38.00p 38.00p 38.00p 38.00p 0
12/05/2020 38.00p 39.70p 37.00p 38.00p 23709
11/05/2020 38.00p 39.80p 36.00p 38.00p 25836
07/05/2020 37.00p 40.00p 36.40p 38.00p 87882
06/05/2020 43.00p 43.50p 36.04p 37.00p 127945
05/05/2020 43.00p 43.00p 42.30p 43.00p 7612
01/05/2020 43.00p 43.84p 42.00p 42.00p 41371
30/04/2020 42.00p 45.00p 41.00p 43.00p 164855
29/04/2020 38.50p 38.50p 37.06p 38.50p 5000
28/04/2020 38.00p 39.50p 36.25p 38.50p 35293
27/04/2020 38.00p 39.40p 38.00p 38.00p 6823
24/04/2020 38.00p 39.50p 38.00p 38.00p 253
23/04/2020 39.00p 39.50p 38.00p 38.00p 23990
22/04/2020 39.00p 39.90p 38.04p 39.00p 21045
21/04/2020 38.00p 39.90p 38.00p 39.00p 33596
20/04/2020 37.50p 39.00p 37.00p 39.00p 114534
17/04/2020 36.50p 37.70p 36.50p 36.50p 13
16/04/2020 36.50p 36.50p 36.50p 36.50p 0
15/04/2020 36.50p 39.00p 35.30p 36.50p 62146
14/04/2020 36.00p 37.80p 35.00p 36.50p 70633
09/04/2020 34.50p 36.00p 34.06p 35.50p 49000
08/04/2020 34.00p 35.85p 33.00p 34.50p 20204
07/04/2020 36.00p 36.00p 34.45p 35.50p 9992
06/04/2020 34.50p 35.90p 34.00p 35.00p 43884
03/04/2020 34.00p 36.00p 32.00p 34.50p 94184
02/04/2020 31.00p 41.00p 31.00p 34.00p 285469
01/04/2020 31.00p 31.64p 31.00p 31.00p 836
31/03/2020 31.00p 31.70p 31.00p 31.00p 3123
30/03/2020 31.00p 31.74p 31.00p 31.00p 1556
27/03/2020 31.00p 31.00p 31.00p 31.00p 0
26/03/2020 30.00p 31.74p 30.00p 31.00p 4775
25/03/2020 29.00p 31.90p 29.00p 30.00p 32958
24/03/2020 28.50p 29.80p 28.50p 29.00p 6656
23/03/2020 28.50p 28.50p 28.50p 28.50p 0
20/03/2020 27.50p 31.00p 27.50p 28.50p 39485
19/03/2020 29.00p 29.00p 27.00p 27.50p 26798
18/03/2020 32.00p 32.00p 29.00p 29.00p 3355
17/03/2020 32.00p 32.00p 30.00p 32.00p 2000
16/03/2020 32.50p 33.40p 32.00p 32.00p 14940
13/03/2020 33.50p 34.70p 32.50p 32.50p 1380
12/03/2020 35.50p 37.45p 33.00p 33.50p 38673
11/03/2020 32.00p 35.50p 32.00p 35.50p 30874
10/03/2020 34.50p 34.50p 30.00p 32.00p 16129
09/03/2020 36.00p 36.00p 33.00p 34.50p 20865
06/03/2020 37.50p 37.50p 37.50p 37.50p 0
05/03/2020 38.50p 38.50p 37.00p 37.50p 11000
04/03/2020 38.00p 38.50p 38.00p 38.50p 0
03/03/2020 37.50p 39.00p 37.50p 38.00p 3640
02/03/2020 42.50p 42.50p 37.00p 37.50p 31308
28/02/2020 42.50p 42.50p 40.10p 42.50p 8525
27/02/2020 42.50p 42.50p 41.00p 42.50p 5000
26/02/2020 42.50p 42.50p 41.00p 42.50p 8679
25/02/2020 44.50p 44.50p 42.00p 42.50p 12222
24/02/2020 47.50p 48.55p 44.00p 44.50p 40286
21/02/2020 46.00p 46.50p 44.00p 45.50p 12905
20/02/2020 47.50p 48.60p 45.00p 46.00p 18323
19/02/2020 47.50p 47.50p 46.65p 47.50p 2320
18/02/2020 45.50p 47.75p 44.26p 46.50p 21877
17/02/2020 45.50p 46.80p 45.50p 45.50p 3739
14/02/2020 48.50p 49.50p 44.00p 45.50p 52325
13/02/2020 43.50p 49.25p 41.00p 48.50p 328797
12/02/2020 43.50p 43.50p 42.15p 43.50p 13531
11/02/2020 43.50p 43.50p 42.15p 43.50p 4500
10/02/2020 43.50p 43.90p 42.15p 43.50p 11770
07/02/2020 43.50p 43.50p 42.15p 43.50p 10000
06/02/2020 43.50p 43.50p 43.50p 43.50p 0
05/02/2020 43.50p 43.50p 43.50p 43.50p 0
04/02/2020 43.50p 44.25p 42.25p 43.50p 9000
03/02/2020 41.50p 43.50p 41.50p 43.50p 7009
31/01/2020 46.50p 46.50p 41.50p 41.50p 36163
30/01/2020 47.00p 47.80p 46.10p 47.00p 15950
29/01/2020 46.50p 49.00p 45.15p 47.00p 132529
28/01/2020 46.50p 47.50p 46.50p 46.50p 2105
27/01/2020 43.00p 48.00p 42.10p 46.50p 195241
24/01/2020 41.50p 44.00p 41.50p 43.00p 76500
23/01/2020 41.50p 42.50p 41.50p 41.50p 3055
22/01/2020 41.50p 41.50p 41.50p 41.50p 0
21/01/2020 43.00p 43.00p 40.03p 41.50p 25028
20/01/2020 43.00p 43.00p 43.00p 43.00p 0
17/01/2020 43.00p 43.00p 43.00p 43.00p 0
16/01/2020 43.00p 43.00p 43.00p 43.00p 0
15/01/2020 43.00p 43.00p 43.00p 43.00p 0
14/01/2020 43.00p 43.00p 43.00p 43.00p 0
13/01/2020 43.00p 43.00p 43.00p 43.00p 0
10/01/2020 43.00p 43.00p 43.00p 43.00p 0
09/01/2020 43.00p 43.00p 43.00p 43.00p 7600
08/01/2020 43.00p 43.00p 43.00p 43.00p 0
07/01/2020 43.00p 43.00p 42.02p 43.00p 4760
06/01/2020 43.50p 43.50p 42.03p 43.00p 16233
03/01/2020 43.50p 43.50p 43.50p 43.50p 0
02/01/2020 43.50p 43.50p 43.50p 43.50p 0
31/12/2019 43.50p 43.50p 43.50p 43.50p 0
30/12/2019 43.50p 43.50p 42.03p 43.50p 1000
27/12/2019 43.50p 43.50p 43.50p 43.50p 0
24/12/2019 43.50p 43.50p 43.50p 43.50p 0
23/12/2019 43.50p 43.50p 43.50p 43.50p 0
20/12/2019 43.50p 43.50p 43.50p 43.50p 0
19/12/2019 43.50p 43.50p 43.50p 43.50p 0
18/12/2019 43.50p 44.70p 42.25p 43.50p 14360
17/12/2019 43.50p 43.50p 42.25p 43.50p 11862
16/12/2019 43.50p 44.70p 43.50p 43.50p 2258
13/12/2019 42.00p 44.70p 42.00p 43.50p 73990
12/12/2019 42.00p 42.00p 42.00p 42.00p 0
11/12/2019 42.00p 42.00p 42.00p 42.00p 0
10/12/2019 42.00p 42.00p 42.00p 42.00p 0
09/12/2019 42.00p 42.00p 41.00p 42.00p 82792
06/12/2019 42.00p 42.00p 42.00p 42.00p 0
05/12/2019 42.00p 42.80p 42.00p 42.00p 2
04/12/2019 42.00p 42.00p 42.00p 42.00p 0
03/12/2019 42.00p 42.00p 41.30p 42.00p 25000
02/12/2019 42.00p 42.80p 42.00p 42.00p 2313
29/11/2019 42.00p 42.00p 42.00p 42.00p 0
28/11/2019 42.00p 42.50p 42.00p 42.00p 0
27/11/2019 42.00p 42.00p 42.00p 42.00p 0
26/11/2019 42.00p 42.00p 42.00p 42.00p 0
25/11/2019 42.00p 42.00p 42.00p 42.00p 0
22/11/2019 42.00p 42.00p 42.00p 42.00p 0
21/11/2019 42.00p 42.00p 42.00p 42.00p 0
20/11/2019 42.00p 42.00p 42.00p 42.00p 0
19/11/2019 42.00p 42.00p 42.00p 42.00p 0
18/11/2019 42.00p 42.00p 41.30p 42.00p 4000
15/11/2019 42.00p 42.80p 42.00p 42.00p 2000
14/11/2019 42.00p 42.00p 42.00p 42.00p 0
13/11/2019 42.00p 42.00p 42.00p 42.00p 0
12/11/2019 42.00p 42.00p 41.35p 42.00p 847
11/11/2019 42.00p 42.00p 41.35p 42.00p 4000
08/11/2019 42.00p 42.90p 41.30p 42.00p 12484
07/11/2019 42.00p 42.00p 42.00p 42.00p 0
06/11/2019 42.00p 42.70p 42.00p 42.00p 8167
05/11/2019 42.00p 42.00p 42.00p 42.00p 34865
04/11/2019 42.00p 42.00p 41.00p 42.00p 14933
01/11/2019 42.00p 42.70p 42.00p 42.00p 9516
31/10/2019 42.00p 42.00p 42.00p 42.00p 0
30/10/2019 42.00p 42.00p 42.00p 42.00p 0
29/10/2019 42.00p 42.00p 42.00p 42.00p 0
28/10/2019 42.00p 42.70p 42.00p 42.00p 7057
25/10/2019 42.00p 42.70p 42.00p 42.00p 2201
24/10/2019 42.00p 42.00p 41.02p 42.00p 854
23/10/2019 42.00p 42.98p 42.00p 42.00p 1369
22/10/2019 42.00p 42.00p 42.00p 42.00p 0
21/10/2019 42.00p 42.00p 41.02p 42.00p 3465
18/10/2019 42.00p 42.00p 42.00p 42.00p 0
17/10/2019 42.00p 42.00p 42.00p 42.00p 0
16/10/2019 41.50p 42.70p 41.50p 42.00p 18126
15/10/2019 41.50p 41.50p 41.01p 41.50p 5000
14/10/2019 41.50p 41.50p 41.50p 41.50p 0
11/10/2019 41.00p 41.50p 41.00p 41.50p 29128
10/10/2019 41.00p 41.00p 40.02p 41.00p 2000
09/10/2019 41.00p 41.00p 41.00p 41.00p 0
08/10/2019 41.00p 41.70p 40.02p 41.00p 9034
07/10/2019 41.00p 41.70p 40.02p 41.00p 11608
04/10/2019 41.00p 41.70p 41.00p 41.00p 55
03/10/2019 41.00p 41.00p 41.00p 41.00p 0
02/10/2019 41.00p 41.70p 40.02p 41.00p 3342
01/10/2019 41.00p 41.00p 40.02p 41.00p 8288
30/09/2019 41.00p 41.00p 40.02p 41.00p 1763
27/09/2019 41.00p 41.00p 40.02p 41.00p 2441
26/09/2019 41.00p 41.00p 41.00p 41.00p 0
25/09/2019 41.00p 41.00p 41.00p 41.00p 0
24/09/2019 41.00p 41.00p 40.02p 41.00p 875
23/09/2019 41.00p 41.70p 41.00p 41.00p 722
20/09/2019 41.00p 41.98p 40.02p 41.00p 2476
19/09/2019 41.00p 41.00p 41.00p 41.00p 0

*Close Price adjusted for both dividends and splits