Ethernity Networks Ltd (ENET) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
13/02/2018 68.50p 68.50p 67.00p 67.50p 18859
12/02/2018 68.50p 70.00p 68.50p 68.50p 16557
09/02/2018 68.50p 73.30p 68.50p 68.50p 13926
08/02/2018 68.50p 69.70p 68.50p 68.50p 2800
07/02/2018 70.00p 74.20p 68.50p 68.50p 12511
06/02/2018 66.50p 70.00p 66.50p 70.00p 4992
05/02/2018 76.50p 76.50p 74.00p 74.00p 2671
02/02/2018 76.50p 76.50p 75.00p 76.50p 2000
01/02/2018 77.50p 77.75p 75.30p 76.50p 7575
31/01/2018 77.50p 77.50p 74.65p 77.50p 7000
30/01/2018 77.50p 78.00p 75.50p 77.50p 3860
29/01/2018 76.50p 78.00p 74.05p 77.50p 34698
26/01/2018 76.50p 77.20p 74.00p 76.50p 5032
25/01/2018 76.50p 76.50p 70.00p 76.50p 27710
24/01/2018 75.00p 76.50p 73.70p 76.50p 3566
23/01/2018 75.00p 75.00p 71.00p 75.00p 5114
22/01/2018 75.00p 75.00p 70.00p 75.00p 28210
19/01/2018 75.00p 75.00p 70.10p 75.00p 5000
18/01/2018 71.50p 76.00p 68.00p 75.00p 39738
17/01/2018 79.00p 79.25p 70.00p 71.50p 41632
16/01/2018 79.00p 80.00p 78.02p 80.00p 5150
15/01/2018 79.00p 79.60p 78.02p 79.00p 14076
12/01/2018 79.00p 79.98p 78.02p 79.00p 16199
11/01/2018 79.00p 80.00p 78.02p 79.00p 12331
10/01/2018 79.00p 79.00p 79.00p 79.00p 0
09/01/2018 79.00p 79.00p 78.02p 79.00p 23134
08/01/2018 80.00p 80.00p 75.00p 79.00p 16151
05/01/2018 80.00p 80.00p 78.04p 80.00p 123466
04/01/2018 100.00p 100.00p 76.50p 80.00p 174425
03/01/2018 130.00p 131.50p 125.00p 128.50p 1850
02/01/2018 130.00p 133.00p 125.00p 130.00p 7259
29/12/2017 130.00p 130.00p 130.00p 130.00p 0
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