Ethernity Networks Ltd (ENET) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
13/09/2019 40.00p 41.00p 40.00p 41.00p 129931
12/09/2019 40.00p 40.00p 40.00p 40.00p 0
11/09/2019 40.00p 40.00p 39.02p 40.00p 23000
10/09/2019 40.00p 40.60p 39.20p 40.00p 12341
09/09/2019 40.00p 40.60p 40.00p 40.00p 27610
06/09/2019 39.00p 40.98p 38.90p 40.00p 91034
05/09/2019 37.50p 37.80p 37.50p 37.50p 35061
04/09/2019 37.50p 37.50p 37.50p 37.50p 25000
03/09/2019 38.00p 38.60p 37.50p 37.50p 17540
02/09/2019 38.00p 38.00p 38.00p 38.00p 0
30/08/2019 38.00p 38.00p 37.50p 38.00p 1000
29/08/2019 38.00p 38.00p 37.50p 38.00p 4116
28/08/2019 38.00p 38.98p 38.00p 38.00p 10070
27/08/2019 38.00p 38.00p 38.00p 38.00p 0
23/08/2019 37.50p 38.90p 37.50p 38.00p 4500
22/08/2019 36.50p 38.00p 36.50p 37.50p 17928
21/08/2019 35.50p 37.85p 35.50p 36.50p 20284
20/08/2019 34.50p 35.50p 34.50p 35.50p 0
19/08/2019 31.50p 34.90p 31.50p 34.50p 5500
16/08/2019 31.50p 31.95p 31.01p 31.50p 2404
15/08/2019 31.50p 31.50p 31.50p 31.50p 0
14/08/2019 31.50p 31.50p 31.50p 31.50p 30000
13/08/2019 33.50p 33.50p 31.50p 31.50p 87977
12/08/2019 32.00p 32.90p 32.00p 32.00p 7000
09/08/2019 32.00p 32.00p 31.00p 32.00p 313
08/08/2019 32.00p 32.90p 32.00p 32.00p 1215
07/08/2019 32.00p 32.90p 31.00p 32.00p 6541
06/08/2019 37.50p 37.50p 31.00p 32.00p 120800
05/08/2019 39.00p 39.40p 37.00p 37.50p 22500
02/08/2019 39.00p 39.98p 38.02p 39.00p 12144
01/08/2019 48.00p 48.00p 38.00p 39.00p 275123
31/07/2019 48.00p 48.00p 46.08p 48.00p 1500
30/07/2019 48.00p 48.00p 46.51p 48.00p 4089
29/07/2019 48.00p 49.40p 46.00p 48.00p 9316
26/07/2019 48.00p 48.00p 46.26p 48.00p 3500
25/07/2019 48.00p 48.00p 48.00p 48.00p 0
24/07/2019 48.00p 48.00p 48.00p 48.00p 0
23/07/2019 48.00p 49.20p 46.20p 48.00p 4295
22/07/2019 48.00p 48.00p 48.00p 48.00p 0
19/07/2019 48.00p 48.00p 46.20p 48.00p 500
18/07/2019 48.00p 49.20p 46.20p 48.00p 1650
17/07/2019 48.00p 48.00p 46.00p 48.00p 3500
16/07/2019 48.00p 48.00p 48.00p 48.00p 0
15/07/2019 48.00p 48.00p 46.08p 48.00p 4739
12/07/2019 48.00p 48.00p 46.08p 48.00p 2000
11/07/2019 48.00p 49.40p 47.25p 48.00p 12608
10/07/2019 48.00p 49.50p 48.00p 48.00p 12060
09/07/2019 47.50p 48.50p 47.50p 48.00p 10309
08/07/2019 47.50p 48.50p 47.50p 47.50p 2577
05/07/2019 50.50p 50.50p 47.20p 47.50p 51018
04/07/2019 52.00p 53.96p 50.55p 51.50p 1706
03/07/2019 52.00p 53.96p 50.00p 52.00p 43682
02/07/2019 52.00p 52.80p 48.00p 52.00p 7890
01/07/2019 52.00p 52.00p 50.00p 52.00p 2399
28/06/2019 52.00p 53.00p 50.00p 52.00p 2884
27/06/2019 53.00p 53.00p 51.00p 52.00p 29652
26/06/2019 53.00p 53.00p 53.00p 53.00p 24985
25/06/2019 53.00p 54.75p 51.66p 53.00p 57961
24/06/2019 51.50p 52.95p 50.76p 52.50p 19200
21/06/2019 51.00p 53.00p 50.50p 51.50p 8765
20/06/2019 56.00p 57.45p 48.25p 51.00p 108032
19/06/2019 56.50p 57.92p 50.16p 56.00p 124297
18/06/2019 48.00p 67.00p 45.75p 56.50p 391869
17/06/2019 27.50p 50.30p 27.50p 48.00p 126125
14/06/2019 27.50p 29.90p 27.50p 27.50p 4982
13/06/2019 27.50p 29.90p 27.50p 27.50p 13110
12/06/2019 26.50p 29.55p 26.50p 27.50p 46743
11/06/2019 25.50p 26.00p 25.50p 25.50p 55493
10/06/2019 25.50p 25.91p 25.50p 25.50p 3859
07/06/2019 25.50p 26.00p 25.50p 25.50p 98532
06/06/2019 25.50p 25.98p 25.50p 25.50p 90
05/06/2019 25.50p 25.75p 25.50p 25.50p 19782
04/06/2019 25.50p 25.73p 25.50p 25.50p 7771
03/06/2019 25.50p 25.75p 25.50p 25.50p 32403
31/05/2019 25.50p 25.50p 25.50p 25.50p 0
30/05/2019 25.50p 25.98p 25.50p 25.50p 9574
29/05/2019 25.50p 25.75p 25.50p 25.50p 2000
28/05/2019 25.50p 25.75p 25.50p 25.50p 4500
24/05/2019 25.50p 25.75p 25.50p 25.50p 17701
23/05/2019 26.50p 26.50p 24.97p 25.50p 6200
22/05/2019 27.50p 27.94p 25.00p 26.50p 3700
21/05/2019 28.50p 29.00p 27.00p 27.50p 6894
20/05/2019 28.50p 29.25p 28.50p 28.50p 1463
17/05/2019 28.50p 28.50p 28.50p 28.50p 0
16/05/2019 28.50p 28.50p 28.50p 28.50p 0
15/05/2019 28.50p 28.50p 28.50p 28.50p 0
14/05/2019 28.50p 28.50p 28.50p 28.50p 0
13/05/2019 28.50p 28.50p 28.50p 28.50p 0
10/05/2019 28.50p 28.50p 28.50p 28.50p 0
09/05/2019 30.50p 30.50p 28.50p 28.50p 17199
08/05/2019 32.50p 32.50p 28.00p 31.50p 13474
07/05/2019 34.00p 34.40p 31.00p 32.50p 13986
03/05/2019 34.00p 34.00p 34.00p 34.00p 0
02/05/2019 34.00p 34.00p 34.00p 34.00p 0
01/05/2019 34.00p 34.00p 34.00p 34.00p 0
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

*Close Price adjusted for both dividends and splits