Ethernity Networks Ltd (ENET) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
16/07/2018 34.50p 34.50p 32.00p 34.00p 6839
13/07/2018 34.50p 34.50p 34.50p 34.50p 0
12/07/2018 34.50p 34.50p 34.50p 34.50p 0
11/07/2018 34.50p 35.85p 34.50p 34.50p 1378
10/07/2018 36.00p 36.00p 33.00p 34.50p 35632
09/07/2018 36.00p 36.80p 36.00p 36.00p 60000
06/07/2018 36.00p 37.00p 36.00p 36.00p 10000
05/07/2018 36.00p 36.48p 36.00p 36.00p 131
04/07/2018 36.00p 36.00p 35.00p 36.00p 814
03/07/2018 36.00p 36.00p 36.00p 36.00p 0
02/07/2018 36.00p 36.00p 35.04p 36.00p 5125
29/06/2018 36.00p 36.00p 35.04p 36.00p 155
28/06/2018 36.00p 36.00p 36.00p 36.00p 0
27/06/2018 36.00p 36.50p 35.04p 36.00p 36561
26/06/2018 36.00p 36.50p 36.00p 36.00p 13446
25/06/2018 33.00p 36.50p 32.00p 36.00p 135587
22/06/2018 32.50p 34.00p 31.00p 33.00p 145292
21/06/2018 32.50p 33.40p 30.00p 32.50p 24298
20/06/2018 38.50p 38.50p 28.02p 32.50p 735005
19/06/2018 42.50p 44.75p 38.50p 38.50p 95836
18/06/2018 46.50p 47.80p 46.00p 46.00p 3035
15/06/2018 46.50p 47.85p 46.50p 46.50p 125
14/06/2018 47.50p 50.00p 46.50p 46.50p 116831
13/06/2018 47.50p 49.60p 47.50p 47.50p 7027
12/06/2018 50.50p 50.50p 43.00p 47.50p 53361
11/06/2018 50.50p 50.50p 48.55p 50.50p 10062
08/06/2018 50.50p 50.50p 50.48p 50.50p 4000
07/06/2018 50.50p 52.00p 48.25p 52.00p 4703
06/06/2018 52.50p 53.50p 48.25p 50.50p 4434
05/06/2018 53.50p 54.75p 50.00p 52.50p 4878
04/06/2018 59.00p 59.00p 51.00p 53.50p 48019
01/06/2018 59.00p 61.00p 59.00p 59.00p 6442
31/05/2018 59.00p 63.00p 59.00p 63.00p 500
30/05/2018 59.00p 59.00p 59.00p 59.00p 0
29/05/2018 59.50p 61.80p 55.00p 59.00p 5780
25/05/2018 59.50p 59.50p 59.50p 59.50p 0
24/05/2018 61.50p 61.50p 59.50p 59.50p 4000
23/05/2018 61.50p 61.90p 61.50p 61.50p 3413
22/05/2018 61.50p 61.50p 61.50p 61.50p 0
21/05/2018 63.00p 63.00p 58.00p 61.50p 6863
18/05/2018 63.00p 63.00p 60.12p 63.00p 1000
17/05/2018 63.00p 63.00p 62.40p 63.00p 786
16/05/2018 63.00p 63.00p 60.00p 63.00p 2811
15/05/2018 64.00p 64.00p 60.00p 63.00p 15061
14/05/2018 64.00p 64.00p 62.12p 64.00p 6000
11/05/2018 64.00p 64.00p 62.12p 64.00p 2081
10/05/2018 64.00p 64.00p 62.12p 64.00p 2000
09/05/2018 64.00p 64.39p 62.12p 64.00p 7000
08/05/2018 64.00p 64.40p 64.00p 64.00p 250
04/05/2018 64.00p 66.00p 62.08p 64.00p 10233
03/05/2018 64.00p 64.00p 64.00p 64.00p 0
02/05/2018 64.00p 64.40p 64.00p 64.00p 2000
01/05/2018 64.00p 64.00p 61.78p 64.00p 5112
30/04/2018 64.00p 64.76p 62.05p 64.00p 21206
27/04/2018 65.00p 65.00p 64.00p 64.00p 0
26/04/2018 64.00p 65.80p 64.00p 64.00p 1899
25/04/2018 64.00p 65.80p 64.00p 64.00p 437
24/04/2018 64.00p 66.00p 64.00p 64.00p 757
23/04/2018 64.00p 66.00p 62.00p 64.00p 31117
20/04/2018 64.00p 65.80p 64.00p 64.00p 370
19/04/2018 64.00p 65.80p 62.08p 64.00p 4715
18/04/2018 64.00p 64.00p 64.00p 64.00p 0
17/04/2018 64.00p 64.00p 64.00p 64.00p 0
16/04/2018 66.00p 69.60p 62.50p 64.00p 34566
13/04/2018 66.00p 66.00p 66.00p 66.00p 0
12/04/2018 66.00p 66.00p 66.00p 66.00p 0
11/04/2018 66.00p 70.05p 66.00p 66.00p 4846
10/04/2018 65.00p 69.00p 65.00p 66.00p 2266
09/04/2018 64.00p 69.00p 61.00p 65.00p 5422
06/04/2018 64.00p 64.00p 64.00p 64.00p 0
05/04/2018 64.00p 64.00p 64.00p 64.00p 0
04/04/2018 64.00p 65.00p 64.00p 64.00p 70
03/04/2018 60.50p 68.00p 59.50p 64.00p 6246
29/03/2018 60.00p 62.00p 60.00p 60.50p 23232
28/03/2018 60.00p 60.00p 58.10p 60.00p 1732
27/03/2018 60.00p 62.00p 60.00p 60.00p 1400
26/03/2018 59.50p 62.30p 58.00p 60.00p 22932
23/03/2018 59.50p 59.50p 56.00p 59.50p 2100
22/03/2018 59.00p 59.00p 59.00p 59.00p 15006
21/03/2018 59.00p 59.48p 59.00p 59.00p 6000
20/03/2018 59.00p 59.95p 55.00p 59.00p 31772
19/03/2018 59.00p 60.00p 55.16p 59.00p 5500
16/03/2018 59.00p 61.00p 55.16p 59.00p 17205
15/03/2018 59.00p 61.00p 59.00p 59.00p 9000
14/03/2018 61.00p 63.10p 58.00p 59.00p 108616
13/03/2018 59.50p 64.00p 59.50p 60.50p 26959
12/03/2018 51.50p 62.00p 51.50p 57.00p 43911
09/03/2018 48.50p 53.00p 48.50p 51.10p 3735
08/03/2018 48.50p 50.00p 48.50p 48.50p 4000
07/03/2018 48.50p 50.00p 48.50p 48.50p 8632
06/03/2018 48.50p 50.00p 48.50p 50.00p 22200
05/03/2018 48.50p 50.00p 48.50p 48.50p 52842
02/03/2018 48.50p 50.00p 48.50p 48.50p 18231
01/03/2018 47.50p 50.00p 47.50p 48.50p 58376
28/02/2018 47.50p 50.00p 47.50p 47.50p 31867
27/02/2018 51.00p 51.00p 46.20p 47.50p 103498
26/02/2018 52.50p 52.50p 51.00p 51.00p 35789
23/02/2018 52.50p 54.00p 52.50p 52.50p 44480
22/02/2018 56.50p 56.80p 54.00p 54.00p 77938
21/02/2018 65.50p 65.50p 55.00p 56.50p 128905
20/02/2018 65.50p 65.50p 65.50p 65.50p 0
19/02/2018 66.50p 66.50p 65.50p 65.50p 0
16/02/2018 66.50p 67.59p 66.29p 66.50p 13722
15/02/2018 66.50p 66.50p 66.50p 66.50p 3759
14/02/2018 66.50p 67.50p 66.50p 66.50p 0
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

*Close Price adjusted for both dividends and splits