Ethernity Networks Ltd (ENET) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
20/12/2024 0.13p 0.13p 0.12p 0.13p 16212303
19/12/2024 0.13p 0.13p 0.12p 0.13p 6128451
18/12/2024 0.13p 0.14p 0.12p 0.13p 19202820
17/12/2024 0.13p 0.14p 0.12p 0.13p 89175504
16/12/2024 0.13p 0.13p 0.12p 0.13p 17806144
13/12/2024 0.13p 0.13p 0.12p 0.13p 41947828
12/12/2024 0.12p 0.13p 0.12p 0.13p 32889522
11/12/2024 0.13p 0.13p 0.12p 0.12p 29135344
10/12/2024 0.13p 0.13p 0.12p 0.13p 7035819
09/12/2024 0.14p 0.14p 0.12p 0.13p 62090992
06/12/2024 0.13p 0.15p 0.13p 0.14p 127074392
05/12/2024 0.13p 0.14p 0.13p 0.13p 128452080
04/12/2024 0.14p 0.15p 0.13p 0.14p 225093984
03/12/2024 0.12p 0.19p 0.12p 0.16p 547912832
02/12/2024 0.13p 0.14p 0.11p 0.12p 40683884
29/11/2024 0.13p 0.14p 0.12p 0.13p 24227472
28/11/2024 0.11p 0.14p 0.11p 0.13p 111964088
27/11/2024 0.14p 0.14p 0.13p 0.14p 5688551
26/11/2024 0.14p 0.14p 0.13p 0.14p 19748416
25/11/2024 0.14p 0.14p 0.12p 0.14p 9583531
22/11/2024 0.13p 0.14p 0.13p 0.14p 18263008
21/11/2024 0.13p 0.13p 0.12p 0.13p 18205696
20/11/2024 0.14p 0.14p 0.13p 0.14p 19384624
19/11/2024 0.14p 0.15p 0.13p 0.14p 3787273
18/11/2024 0.15p 0.15p 0.14p 0.14p 8272303
15/11/2024 0.15p 0.15p 0.14p 0.15p 21902464
14/11/2024 0.16p 0.16p 0.14p 0.15p 25166922
13/11/2024 0.16p 0.17p 0.15p 0.16p 21010656
12/11/2024 0.15p 0.18p 0.15p 0.16p 88308768
11/11/2024 0.15p 0.16p 0.15p 0.15p 2177317
08/11/2024 0.15p 0.16p 0.15p 0.15p 10255371
07/11/2024 0.15p 0.16p 0.15p 0.15p 14561205
06/11/2024 0.15p 0.16p 0.15p 0.15p 2914687
05/11/2024 0.15p 0.16p 0.14p 0.15p 7367854
04/11/2024 0.17p 0.18p 0.15p 0.15p 20332908
01/11/2024 0.17p 0.18p 0.15p 0.17p 18788292
31/10/2024 0.17p 0.17p 0.15p 0.17p 21415510
30/10/2024 0.16p 0.18p 0.16p 0.17p 48529972
29/10/2024 0.17p 0.17p 0.15p 0.16p 23792650
28/10/2024 0.17p 0.17p 0.16p 0.17p 3782541
25/10/2024 0.17p 0.17p 0.16p 0.17p 23433378
24/10/2024 0.16p 0.18p 0.16p 0.17p 13158848
23/10/2024 0.16p 0.17p 0.15p 0.16p 46400484
22/10/2024 0.19p 0.19p 0.15p 0.16p 48109864
21/10/2024 0.24p 0.25p 0.18p 0.19p 97097216
18/10/2024 0.26p 0.28p 0.24p 0.27p 62190988
17/10/2024 0.24p 0.28p 0.23p 0.26p 88361912
16/10/2024 0.25p 0.26p 0.24p 0.24p 21210688
15/10/2024 0.22p 0.27p 0.21p 0.25p 73650624
14/10/2024 0.24p 0.24p 0.21p 0.22p 30124042
11/10/2024 0.25p 0.25p 0.23p 0.25p 8901890
10/10/2024 0.25p 0.26p 0.24p 0.25p 7437777
09/10/2024 0.25p 0.26p 0.23p 0.25p 23047888
08/10/2024 0.26p 0.27p 0.24p 0.25p 37732184
07/10/2024 0.26p 0.26p 0.24p 0.26p 13199988
04/10/2024 0.26p 0.26p 0.25p 0.26p 7734629
03/10/2024 0.26p 0.27p 0.25p 0.26p 8603442
02/10/2024 0.26p 0.26p 0.25p 0.26p 4330605
01/10/2024 0.26p 0.27p 0.25p 0.26p 5143450
30/09/2024 0.27p 0.27p 0.24p 0.26p 30029304
27/09/2024 0.28p 0.28p 0.26p 0.27p 11671817
26/09/2024 0.32p 0.32p 0.26p 0.28p 78443584
25/09/2024 0.32p 0.34p 0.30p 0.32p 43142164
24/09/2024 0.29p 0.34p 0.28p 0.32p 75326512
23/09/2024 0.32p 0.32p 0.27p 0.29p 54195788
20/09/2024 0.32p 0.33p 0.31p 0.32p 17275268
19/09/2024 0.32p 0.33p 0.31p 0.32p 5232435
18/09/2024 0.33p 0.36p 0.31p 0.32p 26263388
17/09/2024 0.34p 0.35p 0.31p 0.33p 17979220
16/09/2024 0.34p 0.37p 0.32p 0.34p 73187208
13/09/2024 0.31p 0.36p 0.30p 0.34p 60861592
12/09/2024 0.32p 0.33p 0.30p 0.31p 60253820
11/09/2024 0.37p 0.37p 0.31p 0.32p 102648368
10/09/2024 0.31p 0.44p 0.29p 0.37p 414400192
09/09/2024 0.48p 0.50p 0.30p 0.31p 100911408
06/09/2024 0.48p 0.50p 0.45p 0.48p 1002370
05/09/2024 0.48p 0.51p 0.45p 0.51p 1134361
04/09/2024 0.48p 0.50p 0.45p 0.48p 2961208
03/09/2024 0.48p 0.55p 0.45p 0.48p 3928490
02/09/2024 0.53p 0.53p 0.45p 0.48p 4621758
30/08/2024 0.55p 0.60p 0.50p 0.53p 959294
29/08/2024 0.55p 0.56p 0.53p 0.55p 1270152
28/08/2024 0.58p 0.60p 0.50p 0.55p 3164219
27/08/2024 0.58p 0.60p 0.55p 0.58p 1501364
23/08/2024 0.60p 0.65p 0.55p 0.58p 5756590
22/08/2024 0.53p 0.65p 0.50p 0.60p 10851927
21/08/2024 0.55p 0.60p 0.50p 0.53p 3552190
20/08/2024 0.58p 0.60p 0.51p 0.55p 1343803
19/08/2024 0.58p 0.60p 0.55p 0.58p 1311408
16/08/2024 0.58p 0.60p 0.55p 0.58p 1116728
15/08/2024 0.58p 0.60p 0.55p 0.58p 3274847
14/08/2024 0.58p 0.60p 0.55p 0.58p 482890
13/08/2024 0.63p 0.70p 0.55p 0.58p 4815723
12/08/2024 0.55p 0.60p 0.50p 0.55p 5177273
09/08/2024 0.55p 0.60p 0.50p 0.55p 1929504
08/08/2024 0.58p 0.60p 0.50p 0.55p 4876003
07/08/2024 0.58p 0.60p 0.55p 0.58p 2403136
06/08/2024 0.60p 0.65p 0.55p 0.58p 1667105
05/08/2024 0.65p 0.70p 0.55p 0.60p 3196919
02/08/2024 0.68p 0.70p 0.60p 0.65p 2811621
01/08/2024 0.70p 0.75p 0.65p 0.68p 11231411
31/07/2024 0.60p 0.75p 0.55p 0.70p 22057648
30/07/2024 0.55p 0.65p 0.55p 0.60p 8510495
29/07/2024 0.55p 0.60p 0.50p 0.55p 6193365
26/07/2024 0.55p 0.57p 0.51p 0.55p 1435465
25/07/2024 0.55p 0.60p 0.50p 0.55p 3343930
24/07/2024 0.58p 0.60p 0.50p 0.55p 2773245
23/07/2024 0.58p 0.65p 0.50p 0.58p 2454513
22/07/2024 0.58p 0.65p 0.54p 0.58p 1551483
19/07/2024 0.58p 0.65p 0.50p 0.58p 1502133
18/07/2024 0.58p 0.65p 0.50p 0.58p 5368993
17/07/2024 0.63p 0.70p 0.50p 0.58p 13595154
16/07/2024 0.63p 0.70p 0.55p 0.63p 11978705
15/07/2024 0.65p 0.71p 0.55p 0.63p 5253623
12/07/2024 0.65p 0.75p 0.55p 0.65p 13189447
11/07/2024 0.68p 0.75p 0.65p 0.70p 7387618
10/07/2024 0.70p 0.75p 0.65p 0.68p 6516960
09/07/2024 0.68p 0.75p 0.65p 0.70p 13416321
08/07/2024 0.78p 0.80p 0.65p 0.68p 15327027
05/07/2024 0.80p 0.85p 0.75p 0.78p 4536221
04/07/2024 0.80p 0.85p 0.75p 0.80p 2958479
03/07/2024 0.83p 0.85p 0.75p 0.80p 4492189
02/07/2024 0.85p 0.85p 0.80p 0.83p 3035983
01/07/2024 0.90p 0.95p 0.80p 0.84p 21946482
28/06/2024 0.88p 1.40p 0.85p 0.97p 124481936
27/06/2024 0.70p 0.80p 0.63p 0.73p 5388266
26/06/2024 0.75p 0.80p 0.67p 0.70p 4123820
25/06/2024 0.78p 0.81p 0.70p 0.75p 961218
24/06/2024 0.73p 0.85p 0.70p 0.78p 15735756
21/06/2024 0.63p 0.85p 0.60p 0.73p 13920114
20/06/2024 0.70p 0.75p 0.55p 0.63p 3137344
19/06/2024 0.65p 0.90p 0.65p 0.70p 28737720
18/06/2024 0.53p 0.70p 0.50p 0.65p 18741600
17/06/2024 0.55p 0.55p 0.51p 0.53p 3298091
14/06/2024 0.58p 0.60p 0.50p 0.55p 5351559
13/06/2024 0.63p 0.65p 0.55p 0.58p 6376273
12/06/2024 0.65p 0.70p 0.60p 0.63p 4150241
11/06/2024 0.68p 0.75p 0.60p 0.65p 10692727
10/06/2024 0.70p 0.75p 0.60p 0.68p 3167326
07/06/2024 0.68p 0.75p 0.65p 0.70p 4453774
06/06/2024 0.70p 0.75p 0.65p 0.68p 3138422
05/06/2024 0.68p 0.71p 0.65p 0.70p 6792560
04/06/2024 0.70p 0.75p 0.65p 0.68p 5501226
03/06/2024 0.70p 0.73p 0.68p 0.70p 2014840
31/05/2024 0.70p 0.75p 0.69p 0.70p 2033948
30/05/2024 0.73p 0.80p 0.65p 0.70p 4822514
29/05/2024 0.75p 0.80p 0.65p 0.73p 5356923
28/05/2024 0.75p 0.80p 0.71p 0.75p 1939923
24/05/2024 0.73p 0.80p 0.69p 0.75p 1862215
23/05/2024 0.73p 0.80p 0.66p 0.73p 1846096
22/05/2024 0.75p 0.85p 0.65p 0.73p 3750809
21/05/2024 0.75p 0.85p 0.65p 0.75p 3835388
20/05/2024 0.75p 0.85p 0.65p 0.75p 2331004
17/05/2024 0.70p 0.85p 0.60p 0.75p 7980804
16/05/2024 0.75p 0.80p 0.70p 0.75p 7727245
15/05/2024 0.75p 0.80p 0.72p 0.75p 2536649
14/05/2024 0.80p 0.85p 0.70p 0.75p 10040046
13/05/2024 0.80p 0.85p 0.75p 0.80p 2607216
10/05/2024 0.80p 0.85p 0.77p 0.80p 2321805
09/05/2024 0.80p 0.85p 0.75p 0.80p 1317697
08/05/2024 0.88p 0.90p 0.75p 0.80p 7592482
07/05/2024 0.90p 0.95p 0.85p 0.88p 4159307
03/05/2024 0.90p 0.95p 0.85p 0.90p 3492461
02/05/2024 0.90p 0.95p 0.85p 0.90p 4096438
01/05/2024 0.88p 0.95p 0.85p 0.90p 4918980
30/04/2024 0.80p 0.90p 0.75p 0.88p 6671264
29/04/2024 0.80p 0.85p 0.75p 0.80p 4147204
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

*Close Price adjusted for both dividends and splits