Ethernity Networks Ltd (ENET) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
25/04/2023 6.65p 6.95p 6.65p 6.75p 131636
24/04/2023 6.40p 6.95p 6.40p 6.65p 572405
21/04/2023 6.25p 6.80p 6.21p 6.40p 708474
20/04/2023 6.25p 6.50p 6.00p 6.25p 732875
19/04/2023 6.25p 6.48p 6.08p 6.25p 925104
18/04/2023 6.25p 6.50p 6.08p 6.25p 98933
17/04/2023 6.25p 6.30p 6.11p 6.30p 314751
14/04/2023 6.50p 6.50p 6.07p 6.50p 313732
13/04/2023 6.55p 6.80p 6.20p 6.50p 250666
12/04/2023 6.50p 6.50p 6.26p 6.50p 22216
11/04/2023 6.25p 6.57p 6.00p 6.50p 1325641
06/04/2023 6.25p 6.40p 6.00p 6.25p 908116
05/04/2023 6.25p 6.25p 6.05p 6.25p 51817
04/04/2023 6.55p 6.55p 6.00p 6.25p 1053064
03/04/2023 6.60p 6.60p 6.40p 6.55p 32193
31/03/2023 6.60p 6.70p 6.55p 6.60p 31432
30/03/2023 6.75p 6.75p 6.25p 6.60p 185125
29/03/2023 6.85p 6.85p 6.50p 6.75p 341614
28/03/2023 6.85p 6.85p 6.61p 6.85p 120000
27/03/2023 6.85p 6.85p 6.61p 6.85p 37493
24/03/2023 6.75p 6.85p 6.50p 6.85p 240653
23/03/2023 6.75p 6.75p 6.73p 6.75p 191483
22/03/2023 7.00p 7.00p 6.75p 6.75p 10000
21/03/2023 7.00p 7.00p 6.80p 7.00p 58895
20/03/2023 6.90p 7.00p 6.60p 7.00p 108358
17/03/2023 6.90p 6.90p 6.80p 6.90p 40735
16/03/2023 6.90p 6.90p 6.80p 6.90p 7025
15/03/2023 7.15p 7.50p 6.80p 6.90p 66300
14/03/2023 7.20p 7.20p 6.50p 7.15p 366492
13/03/2023 7.50p 7.50p 7.02p 7.20p 245477
10/03/2023 7.35p 7.50p 7.00p 7.50p 64141
09/03/2023 7.75p 8.00p 7.50p 7.60p 115375
08/03/2023 7.75p 8.00p 7.50p 7.75p 63876
07/03/2023 7.75p 8.00p 7.50p 7.75p 379349
06/03/2023 7.25p 8.00p 7.20p 7.75p 4608677
03/03/2023 7.25p 7.35p 7.01p 7.25p 212512
02/03/2023 7.65p 7.65p 7.01p 7.25p 296792
01/03/2023 7.25p 8.00p 7.25p 7.65p 2013513
28/02/2023 6.70p 7.50p 6.70p 7.25p 379705
27/02/2023 6.70p 6.90p 6.50p 6.70p 372158
24/02/2023 6.75p 6.90p 6.40p 6.66p 1049493
23/02/2023 6.65p 6.97p 6.50p 6.75p 873256
22/02/2023 6.85p 7.00p 6.56p 6.65p 524375
21/02/2023 6.90p 7.50p 6.82p 6.85p 740117
20/02/2023 7.15p 7.15p 6.50p 6.90p 309469
17/02/2023 7.25p 7.25p 7.00p 7.15p 662259
16/02/2023 7.25p 7.50p 7.00p 7.25p 53984
15/02/2023 7.25p 7.25p 7.00p 7.25p 631358
14/02/2023 7.25p 7.25p 7.10p 7.25p 4000
13/02/2023 7.25p 7.50p 7.00p 7.25p 106074
10/02/2023 7.50p 7.50p 7.00p 7.25p 262675
09/02/2023 7.20p 7.70p 7.00p 7.50p 2079442
08/02/2023 7.20p 7.20p 6.90p 7.20p 69873
07/02/2023 7.20p 7.50p 6.91p 7.20p 88049
06/02/2023 7.25p 7.50p 6.80p 7.08p 112241
03/02/2023 7.25p 7.50p 6.92p 7.25p 50119
02/02/2023 7.25p 7.50p 7.00p 7.25p 111475
01/02/2023 7.00p 7.40p 6.93p 7.25p 376984
31/01/2023 7.10p 7.10p 6.84p 7.00p 239360
30/01/2023 7.15p 7.30p 6.86p 7.10p 345766
27/01/2023 7.35p 7.35p 7.00p 7.15p 32933
26/01/2023 7.65p 8.00p 7.11p 7.35p 53228
25/01/2023 7.65p 7.65p 7.30p 7.65p 14351
24/01/2023 7.65p 8.00p 7.30p 7.65p 304085
23/01/2023 7.35p 7.69p 7.20p 7.65p 637442
20/01/2023 7.25p 7.50p 7.10p 7.24p 578596
19/01/2023 7.05p 7.42p 6.90p 7.25p 938726
18/01/2023 7.05p 7.20p 6.90p 7.05p 133285
17/01/2023 7.25p 7.50p 6.50p 7.05p 2668413
16/01/2023 9.50p 10.00p 9.18p 9.50p 23621
13/01/2023 9.75p 9.75p 9.10p 9.50p 204173
12/01/2023 9.75p 9.75p 9.69p 9.75p 0
11/01/2023 10.00p 10.00p 9.60p 9.75p 103572
10/01/2023 10.00p 10.10p 9.70p 10.00p 156526
09/01/2023 9.75p 10.00p 9.50p 9.75p 157897
06/01/2023 9.75p 9.88p 9.75p 9.75p 22613
05/01/2023 9.50p 9.84p 9.50p 9.75p 68990
04/01/2023 10.25p 10.25p 9.20p 9.50p 88740
03/01/2023 9.50p 10.40p 9.50p 10.25p 65784
30/12/2022 9.50p 9.90p 9.00p 9.50p 48096
29/12/2022 9.25p 9.80p 9.10p 9.50p 144801
28/12/2022 9.25p 9.25p 9.05p 9.25p 15509
23/12/2022 9.50p 9.50p 9.00p 9.25p 31526
22/12/2022 9.50p 9.50p 9.00p 9.50p 18901
21/12/2022 9.50p 9.50p 8.98p 9.50p 40000
20/12/2022 9.50p 9.50p 9.15p 9.50p 35000
19/12/2022 9.25p 9.67p 9.13p 9.50p 93131
16/12/2022 9.40p 9.59p 9.25p 9.25p 39535
15/12/2022 9.75p 9.75p 9.40p 9.40p 165000
14/12/2022 9.75p 9.86p 9.75p 9.75p 29146
13/12/2022 9.75p 9.81p 9.75p 9.75p 0
12/12/2022 9.75p 9.83p 9.75p 9.75p 350
09/12/2022 9.75p 9.89p 9.61p 9.75p 166850
08/12/2022 10.00p 10.08p 9.72p 9.75p 161937
07/12/2022 9.25p 10.15p 9.00p 10.00p 480369
06/12/2022 10.00p 10.15p 9.12p 9.25p 390241
05/12/2022 10.00p 10.00p 9.94p 10.00p 0
02/12/2022 9.75p 10.05p 9.75p 10.00p 82060
01/12/2022 10.25p 10.25p 9.60p 9.75p 55350
30/11/2022 10.50p 10.50p 9.71p 10.25p 56000
29/11/2022 10.50p 10.50p 9.96p 10.50p 44731
28/11/2022 9.75p 10.70p 9.50p 10.50p 290784
25/11/2022 9.75p 9.81p 9.75p 9.75p 0
24/11/2022 9.75p 9.82p 9.50p 9.75p 63133
23/11/2022 10.00p 10.00p 9.50p 9.75p 80848
22/11/2022 10.00p 10.05p 9.50p 10.00p 65079
21/11/2022 10.50p 10.50p 9.80p 10.00p 91065
18/11/2022 10.50p 10.50p 10.13p 10.50p 16603
17/11/2022 10.50p 10.50p 10.10p 10.50p 38078
16/11/2022 10.25p 11.00p 9.65p 10.50p 272816
15/11/2022 9.40p 9.80p 9.21p 9.40p 73908
14/11/2022 9.40p 9.40p 9.16p 9.40p 220000
11/11/2022 10.50p 10.50p 9.20p 9.40p 322158
10/11/2022 10.50p 11.00p 10.05p 10.50p 19065
09/11/2022 10.50p 10.55p 10.00p 10.50p 7115
08/11/2022 10.50p 10.50p 10.00p 10.50p 10
07/11/2022 10.75p 10.75p 10.05p 10.50p 116185
04/11/2022 10.50p 10.70p 10.50p 10.50p 355
03/11/2022 10.75p 11.00p 10.01p 10.50p 76950
02/11/2022 10.75p 10.95p 10.29p 10.75p 82197
01/11/2022 10.75p 10.75p 10.30p 10.75p 7500
31/10/2022 10.75p 10.95p 10.30p 10.75p 3993
28/10/2022 10.75p 11.50p 10.75p 10.75p 100
27/10/2022 10.75p 11.50p 10.30p 10.75p 6950
26/10/2022 10.75p 10.95p 10.29p 10.75p 15000
25/10/2022 10.75p 11.50p 10.26p 10.75p 10090
24/10/2022 10.50p 11.20p 10.00p 10.75p 290093
21/10/2022 10.50p 11.00p 10.50p 10.50p 500
20/10/2022 10.25p 10.99p 10.15p 10.50p 60765
19/10/2022 11.00p 11.00p 10.01p 10.20p 223056
18/10/2022 11.00p 11.00p 10.51p 11.00p 15000
17/10/2022 11.25p 11.25p 10.50p 11.00p 52346
14/10/2022 11.25p 11.28p 11.01p 11.25p 4752
13/10/2022 11.25p 11.25p 11.19p 11.25p 0
12/10/2022 11.25p 11.49p 11.25p 11.25p 22615
11/10/2022 12.50p 12.50p 11.01p 11.25p 108478
10/10/2022 12.50p 12.90p 12.20p 12.50p 1869
07/10/2022 11.50p 12.95p 11.50p 12.50p 91627
06/10/2022 11.50p 12.00p 11.25p 11.50p 14644
05/10/2022 11.50p 11.85p 11.05p 11.50p 34695
04/10/2022 11.50p 11.85p 11.50p 11.50p 408
03/10/2022 11.50p 11.97p 11.00p 11.50p 10137
30/09/2022 11.50p 11.50p 11.15p 11.50p 11579
29/09/2022 13.50p 13.50p 11.11p 11.50p 256991
28/09/2022 14.25p 14.25p 13.00p 13.50p 76675
27/09/2022 14.25p 14.25p 14.25p 14.25p 0
26/09/2022 14.25p 14.25p 14.13p 14.25p 94394
23/09/2022 13.50p 15.39p 13.50p 14.25p 815637
22/09/2022 14.75p 15.00p 13.50p 13.50p 1714540
21/09/2022 15.50p 15.70p 14.50p 15.50p 737021
20/09/2022 13.00p 16.00p 13.00p 15.50p 2777223
16/09/2022 10.75p 11.00p 10.35p 10.50p 1684
15/09/2022 10.75p 11.50p 10.20p 10.75p 4517
14/09/2022 10.75p 10.75p 10.75p 10.75p 0
13/09/2022 10.75p 11.50p 10.00p 10.75p 402
12/09/2022 10.75p 11.50p 10.00p 10.75p 61786
09/09/2022 10.75p 11.15p 10.75p 10.75p 3700
08/09/2022 10.75p 10.75p 10.00p 10.75p 119
07/09/2022 11.25p 11.55p 10.00p 10.75p 292159
06/09/2022 9.25p 12.00p 9.25p 11.25p 1095073
05/09/2022 9.25p 9.40p 9.10p 9.25p 64060
02/09/2022 9.75p 10.00p 9.15p 9.25p 89967
01/09/2022 10.75p 10.90p 8.36p 9.75p 1945945
31/08/2022 13.50p 13.50p 12.50p 12.50p 240680
30/08/2022 12.50p 13.99p 11.60p 13.50p 1059013
26/08/2022 12.50p 12.70p 12.37p 12.50p 26803
25/08/2022 12.50p 12.50p 12.38p 12.50p 24336
24/08/2022 12.50p 12.50p 12.50p 12.50p 281715
23/08/2022 12.50p 12.99p 12.50p 12.50p 26900
22/08/2022 12.50p 12.99p 12.50p 12.50p 4000
19/08/2022 13.00p 13.10p 12.23p 12.50p 117990
18/08/2022 13.00p 13.15p 13.00p 13.00p 76
17/08/2022 13.25p 13.50p 12.55p 13.00p 30249
16/08/2022 13.25p 13.25p 13.20p 13.25p 4515
15/08/2022 13.25p 13.25p 13.10p 13.25p 13686
12/08/2022 13.75p 13.75p 13.00p 13.25p 132872
11/08/2022 13.75p 13.75p 13.00p 13.75p 12907
10/08/2022 13.25p 13.75p 13.12p 13.75p 261638
09/08/2022 13.50p 13.50p 13.05p 13.25p 74726
08/08/2022 13.75p 13.97p 13.12p 13.50p 26483
05/08/2022 14.13p 14.13p 13.38p 13.75p 64135
04/08/2022 14.13p 14.50p 13.75p 14.13p 70756
03/08/2022 13.75p 14.37p 13.60p 14.13p 451545
02/08/2022 13.75p 13.89p 13.38p 13.75p 115600
01/08/2022 13.50p 13.90p 13.38p 13.75p 9337
29/07/2022 15.00p 15.00p 13.75p 13.75p 159959
28/07/2022 15.00p 15.00p 14.66p 15.00p 27563
27/07/2022 15.00p 15.08p 14.66p 15.00p 62568
26/07/2022 15.25p 15.25p 14.55p 15.00p 638343
25/07/2022 15.25p 15.30p 15.20p 15.25p 31420
22/07/2022 16.25p 16.50p 15.25p 15.25p 68572
21/07/2022 14.50p 16.88p 13.00p 16.25p 1477523
20/07/2022 12.03p 14.80p 11.66p 14.50p 1608241
19/07/2022 12.75p 12.75p 11.45p 12.03p 462598
18/07/2022 12.75p 13.00p 12.75p 12.75p 891
15/07/2022 14.25p 14.25p 12.60p 12.75p 486874
14/07/2022 14.25p 14.25p 14.00p 14.25p 14182
13/07/2022 14.25p 14.25p 14.17p 14.25p 2000
12/07/2022 14.75p 15.00p 14.00p 15.00p 64732
11/07/2022 15.00p 15.00p 14.50p 14.75p 22664

*Close Price adjusted for both dividends and splits