Ethernity Networks Ltd (ENET) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
30/04/2019 34.00p 34.00p 34.00p 34.00p 0
29/04/2019 34.00p 34.00p 34.00p 34.00p 0
26/04/2019 35.50p 35.50p 32.00p 34.00p 14000
25/04/2019 35.50p 35.50p 35.50p 35.50p 0
24/04/2019 35.50p 36.00p 34.00p 35.50p 26270
23/04/2019 36.00p 36.00p 35.50p 35.50p 200
18/04/2019 36.00p 36.00p 36.00p 36.00p 0
17/04/2019 36.00p 36.00p 36.00p 36.00p 0
16/04/2019 36.50p 38.00p 35.06p 36.00p 30567
15/04/2019 36.00p 37.55p 35.06p 36.50p 10554
12/04/2019 36.00p 36.00p 36.00p 36.00p 0
11/04/2019 36.00p 36.00p 36.00p 36.00p 0
10/04/2019 36.50p 37.00p 36.00p 36.00p 2837
09/04/2019 37.50p 37.55p 35.00p 36.50p 4138
08/04/2019 39.00p 39.00p 36.00p 37.50p 30000
05/04/2019 39.00p 39.00p 39.00p 39.00p 0
04/04/2019 39.00p 39.50p 38.00p 39.00p 10059
03/04/2019 39.00p 39.70p 39.00p 39.00p 2509
02/04/2019 39.00p 39.00p 38.04p 39.00p 2552
01/04/2019 39.00p 39.00p 39.00p 39.00p 0
29/03/2019 39.00p 39.00p 38.04p 39.00p 358
28/03/2019 39.00p 39.96p 38.04p 39.00p 66719
27/03/2019 39.00p 40.00p 38.75p 39.00p 27454
26/03/2019 39.00p 39.99p 38.16p 39.00p 20623
25/03/2019 39.00p 39.00p 38.00p 39.00p 3421
22/03/2019 39.00p 39.00p 39.00p 39.00p 0
21/03/2019 39.00p 39.00p 38.00p 39.00p 5991
20/03/2019 39.00p 39.00p 39.00p 39.00p 0
19/03/2019 39.50p 39.50p 38.00p 39.00p 10575
18/03/2019 39.50p 39.50p 38.00p 39.50p 3532
15/03/2019 39.50p 39.50p 38.00p 39.50p 24232
14/03/2019 39.50p 39.50p 39.10p 39.50p 5000
13/03/2019 39.50p 39.50p 39.10p 39.50p 399
12/03/2019 40.00p 40.00p 39.10p 39.50p 1000
11/03/2019 40.00p 40.00p 39.10p 40.00p 2400
08/03/2019 40.00p 41.00p 40.00p 40.00p 27997
07/03/2019 40.00p 41.00p 40.00p 40.00p 47994
06/03/2019 39.00p 40.00p 39.00p 40.00p 27725
05/03/2019 43.50p 43.50p 39.00p 39.00p 30923
04/03/2019 45.50p 45.50p 43.00p 43.50p 10955
01/03/2019 49.50p 50.40p 43.00p 45.50p 22968
28/02/2019 52.00p 52.00p 48.07p 49.50p 26818
27/02/2019 52.00p 52.00p 52.00p 52.00p 0
26/02/2019 50.00p 55.00p 50.00p 52.00p 78992
25/02/2019 50.00p 52.00p 50.00p 50.00p 2364
22/02/2019 50.00p 52.00p 50.00p 50.00p 3333
21/02/2019 50.00p 50.00p 49.11p 50.00p 130
20/02/2019 47.50p 52.00p 46.16p 50.00p 44361
19/02/2019 47.50p 50.00p 47.50p 47.50p 5386
18/02/2019 45.50p 47.50p 45.50p 47.50p 8000
15/02/2019 46.00p 47.00p 46.00p 46.00p 13500
14/02/2019 46.00p 47.00p 45.50p 46.00p 36836
13/02/2019 46.00p 47.00p 45.25p 46.00p 26675
12/02/2019 45.00p 47.00p 45.00p 46.00p 17419
11/02/2019 45.00p 46.00p 45.00p 45.00p 49875
08/02/2019 45.00p 45.50p 44.00p 45.00p 32841
07/02/2019 41.00p 47.00p 41.00p 45.00p 74984
06/02/2019 40.00p 42.00p 40.00p 41.00p 35936
05/02/2019 39.00p 41.00p 39.00p 40.00p 136990
04/02/2019 39.00p 40.00p 39.00p 39.00p 5100
01/02/2019 39.00p 40.00p 39.00p 39.00p 49950
31/01/2019 39.00p 40.00p 39.00p 39.00p 24951
30/01/2019 39.00p 40.00p 38.15p 39.00p 3218
29/01/2019 39.00p 40.49p 38.11p 39.00p 13704
28/01/2019 39.00p 40.50p 38.11p 39.00p 28974
25/01/2019 37.50p 39.00p 37.50p 39.00p 163497
24/01/2019 37.50p 37.50p 37.50p 37.50p 0
23/01/2019 37.50p 37.50p 37.50p 37.50p 0
22/01/2019 37.50p 38.15p 37.50p 37.50p 37063
21/01/2019 37.50p 38.20p 36.36p 37.50p 57423
18/01/2019 37.50p 38.50p 37.14p 37.50p 48710
17/01/2019 37.50p 37.50p 36.36p 37.50p 8500
16/01/2019 37.50p 38.50p 36.30p 37.50p 2537
15/01/2019 37.00p 37.00p 36.00p 37.00p 1402
14/01/2019 37.00p 38.00p 37.00p 37.00p 25000
11/01/2019 37.00p 38.00p 35.52p 37.00p 47000
10/01/2019 37.00p 38.00p 37.00p 37.00p 1272
09/01/2019 37.00p 37.00p 37.00p 37.00p 0
08/01/2019 34.50p 39.00p 34.50p 37.00p 39305
07/01/2019 32.50p 35.00p 32.50p 34.50p 8455
04/01/2019 32.50p 35.00p 32.25p 32.50p 28245
03/01/2019 32.50p 32.50p 32.50p 32.50p 0
02/01/2019 32.50p 35.00p 32.25p 32.50p 11528
31/12/2018 32.50p 32.50p 32.50p 32.50p 0
28/12/2018 32.50p 32.50p 30.88p 32.50p 10000
27/12/2018 32.50p 34.20p 32.50p 32.50p 8734
24/12/2018 32.50p 34.49p 32.50p 32.50p 17410
21/12/2018 32.50p 32.50p 30.55p 32.50p 6900
20/12/2018 32.50p 32.50p 31.31p 32.50p 3500
19/12/2018 32.50p 35.00p 31.50p 32.50p 25402
18/12/2018 33.50p 35.00p 30.50p 32.50p 12714
17/12/2018 34.50p 34.50p 32.00p 33.50p 4000
14/12/2018 34.50p 34.50p 32.35p 34.50p 4927
13/12/2018 34.50p 34.50p 30.50p 34.50p 10000
12/12/2018 34.50p 35.00p 34.50p 34.50p 6000
11/12/2018 31.50p 35.00p 31.50p 34.50p 69433
10/12/2018 30.00p 32.40p 30.00p 31.50p 20068
07/12/2018 31.50p 31.50p 30.00p 30.50p 12000
06/12/2018 32.50p 33.50p 30.00p 31.50p 23789
05/12/2018 33.50p 33.50p 32.21p 32.50p 4657
04/12/2018 28.00p 35.00p 28.00p 33.50p 52703
03/12/2018 28.00p 29.00p 28.00p 28.00p 26151
30/11/2018 23.00p 28.14p 23.00p 27.00p 132030
29/11/2018 22.00p 23.08p 22.00p 23.00p 12000
28/11/2018 22.00p 23.00p 22.00p 22.00p 6000
27/11/2018 21.00p 23.00p 20.60p 22.00p 143704
26/11/2018 21.00p 21.00p 21.00p 21.00p 0
23/11/2018 21.00p 21.00p 19.28p 21.00p 10460
22/11/2018 21.00p 23.00p 19.28p 21.00p 21252
21/11/2018 21.00p 23.00p 21.00p 21.00p 32764
20/11/2018 19.00p 19.00p 18.85p 19.00p 2631
19/11/2018 19.00p 20.00p 19.00p 19.00p 5000
16/11/2018 19.00p 20.00p 19.00p 19.00p 25778
15/11/2018 19.00p 20.00p 18.85p 19.00p 15887
14/11/2018 19.00p 20.00p 19.00p 19.00p 26667
13/11/2018 19.00p 20.00p 19.00p 19.00p 27600
12/11/2018 18.00p 20.00p 18.00p 19.00p 191843
09/11/2018 18.00p 19.00p 17.65p 18.00p 12758
08/11/2018 18.00p 19.00p 16.20p 18.00p 310298
07/11/2018 19.00p 20.00p 17.00p 18.50p 242300
06/11/2018 20.00p 20.20p 19.00p 19.00p 60040
05/11/2018 20.00p 20.20p 20.00p 20.00p 7722
02/11/2018 20.00p 20.20p 20.00p 20.00p 6282
01/11/2018 21.00p 21.00p 19.00p 20.00p 14024
31/10/2018 21.00p 21.00p 21.00p 21.00p 0
30/10/2018 21.00p 21.00p 19.00p 21.00p 22100
29/10/2018 21.50p 21.50p 20.35p 21.50p 1512
26/10/2018 22.00p 22.00p 21.50p 21.50p 0
25/10/2018 24.00p 24.00p 20.35p 22.00p 61683
24/10/2018 24.00p 25.00p 23.00p 24.00p 201203
23/10/2018 20.00p 20.50p 20.00p 20.00p 12500
22/10/2018 19.50p 20.50p 19.50p 20.00p 222536
19/10/2018 18.50p 20.00p 18.50p 19.50p 137620
18/10/2018 18.50p 19.70p 18.50p 18.50p 2000
17/10/2018 18.50p 18.50p 18.50p 18.50p 0
16/10/2018 18.50p 20.00p 18.50p 18.50p 120
15/10/2018 18.50p 20.00p 18.00p 18.50p 47928
12/10/2018 18.50p 20.00p 18.50p 18.50p 58225
11/10/2018 20.50p 20.50p 18.00p 18.50p 61714
10/10/2018 21.50p 21.50p 20.25p 20.50p 2000
09/10/2018 21.50p 21.50p 21.50p 21.50p 0
08/10/2018 21.50p 21.50p 21.50p 21.50p 0
05/10/2018 21.50p 21.50p 21.50p 21.50p 0
04/10/2018 21.50p 22.25p 21.50p 21.50p 6108
03/10/2018 21.50p 21.50p 21.50p 21.50p 0
02/10/2018 21.50p 21.50p 21.50p 21.50p 0
01/10/2018 21.50p 21.50p 21.50p 21.50p 0
28/09/2018 21.50p 22.25p 21.50p 21.50p 8848
27/09/2018 21.50p 23.00p 21.50p 21.50p 68053
26/09/2018 21.50p 21.50p 20.00p 21.50p 29596
25/09/2018 21.50p 21.50p 21.50p 21.50p 0
24/09/2018 21.50p 21.50p 20.20p 21.50p 27058
21/09/2018 21.50p 22.50p 21.50p 21.50p 13580
20/09/2018 21.00p 21.00p 21.00p 21.00p 23762
19/09/2018 20.50p 22.00p 20.50p 21.00p 316528
18/09/2018 21.50p 21.50p 20.00p 21.50p 11787
17/09/2018 21.50p 22.85p 20.13p 21.50p 102319
14/09/2018 20.50p 23.00p 20.50p 21.50p 98037
13/09/2018 24.50p 24.50p 18.00p 20.50p 181479
12/09/2018 24.50p 24.50p 24.50p 24.50p 0
11/09/2018 24.50p 25.25p 24.50p 24.50p 1164
10/09/2018 24.50p 24.50p 24.00p 24.50p 100000
07/09/2018 27.00p 27.00p 24.00p 24.50p 305137
06/09/2018 28.50p 30.00p 28.50p 28.50p 80
05/09/2018 28.50p 28.50p 28.50p 28.50p 0
04/09/2018 28.50p 30.00p 28.50p 28.50p 20865
03/09/2018 28.50p 28.50p 27.60p 28.50p 125
31/08/2018 28.50p 30.00p 28.50p 28.50p 3163
30/08/2018 28.50p 30.00p 28.50p 28.50p 2767
29/08/2018 28.50p 28.50p 27.06p 28.50p 757
28/08/2018 28.00p 29.00p 28.00p 28.50p 3450
24/08/2018 29.50p 29.50p 27.00p 28.00p 31377
23/08/2018 29.50p 29.50p 29.50p 29.50p 0
22/08/2018 29.50p 29.50p 29.50p 29.50p 0
21/08/2018 29.50p 29.50p 29.50p 29.50p 0
20/08/2018 29.50p 29.50p 29.50p 29.50p 0
17/08/2018 29.50p 29.50p 29.50p 29.50p 1016
16/08/2018 29.50p 29.50p 29.50p 29.50p 1922
15/08/2018 29.50p 29.50p 29.50p 29.50p 0
14/08/2018 29.50p 29.50p 29.50p 29.50p 0
13/08/2018 29.50p 29.50p 29.50p 29.50p 0
10/08/2018 29.50p 30.49p 29.50p 29.50p 6520
09/08/2018 29.50p 30.55p 28.06p 29.50p 6292
08/08/2018 29.50p 29.50p 29.50p 29.50p 0
07/08/2018 29.50p 29.50p 28.50p 29.50p 25000
06/08/2018 29.50p 31.00p 28.06p 29.50p 7067
03/08/2018 29.50p 29.50p 29.50p 29.50p 0
02/08/2018 29.00p 30.80p 29.00p 29.50p 2000
01/08/2018 31.00p 31.00p 25.00p 29.00p 143224
31/07/2018 31.00p 31.50p 31.00p 31.50p 0
30/07/2018 31.50p 31.50p 30.06p 31.50p 3636
27/07/2018 31.50p 32.70p 31.50p 31.50p 9350
26/07/2018 31.50p 31.50p 31.50p 31.50p 0
25/07/2018 32.00p 32.00p 30.00p 31.50p 14653
24/07/2018 32.00p 34.00p 32.00p 32.00p 3520
23/07/2018 32.00p 32.00p 30.40p 32.00p 3290
20/07/2018 32.00p 34.00p 30.08p 32.00p 10474
19/07/2018 32.00p 34.00p 31.00p 32.00p 58112
18/07/2018 34.00p 34.00p 30.00p 32.00p 35253
17/07/2018 34.00p 34.00p 34.00p 34.00p 0

*Close Price adjusted for both dividends and splits