Ethernity Networks Ltd (ENET) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
12/12/2025 0.01p 0.01p 0.01p 0.01p 315251872
11/12/2025 0.01p 0.01p 0.00p 0.01p 1445651200
10/12/2025 0.01p 0.01p 0.01p 0.01p 124090552
09/12/2025 0.01p 0.01p 0.01p 0.01p 72252512
08/12/2025 0.01p 0.01p 0.01p 0.01p 61194992
05/12/2025 0.01p 0.01p 0.01p 0.01p 30776064
04/12/2025 0.01p 0.01p 0.01p 0.01p 185966480
03/12/2025 0.01p 0.01p 0.01p 0.01p 1063021760
02/12/2025 0.01p 0.01p 0.01p 0.01p 102827440
01/12/2025 0.01p 0.01p 0.01p 0.01p 119970360
28/11/2025 0.01p 0.01p 0.01p 0.01p 20310168
27/11/2025 0.01p 0.01p 0.01p 0.01p 17267932
26/11/2025 0.01p 0.01p 0.01p 0.01p 207544768
25/11/2025 0.01p 0.01p 0.01p 0.01p 61696744
24/11/2025 0.01p 0.01p 0.01p 0.01p 30241876
21/11/2025 0.01p 0.01p 0.01p 0.01p 79174880
20/11/2025 0.01p 0.01p 0.01p 0.01p 37974228
19/11/2025 0.01p 0.01p 0.01p 0.01p 1669843968
18/11/2025 0.01p 0.01p 0.01p 0.01p 116126024
17/11/2025 0.01p 0.01p 0.01p 0.01p 126086432
14/11/2025 0.01p 0.01p 0.01p 0.01p 12198543
13/11/2025 0.01p 0.01p 0.01p 0.01p 29784406
12/11/2025 0.01p 0.01p 0.01p 0.01p 536094912
11/11/2025 0.01p 0.01p 0.01p 0.01p 50038608
10/11/2025 0.01p 0.01p 0.01p 0.01p 68512600
07/11/2025 0.01p 0.01p 0.01p 0.01p 107922160
06/11/2025 0.01p 0.01p 0.01p 0.01p 870160384
05/11/2025 0.01p 0.01p 0.01p 0.01p 54296936
04/11/2025 0.01p 0.01p 0.01p 0.01p 74205776
03/11/2025 0.01p 0.01p 0.01p 0.01p 159178448
31/10/2025 0.01p 0.01p 0.01p 0.01p 202801088
30/10/2025 0.01p 0.01p 0.01p 0.01p 20937798
29/10/2025 0.01p 0.01p 0.01p 0.01p 51424324
28/10/2025 0.01p 0.01p 0.01p 0.01p 32409160
27/10/2025 0.01p 0.02p 0.01p 0.01p 191695184
24/10/2025 0.01p 0.01p 0.01p 0.01p 231026816
23/10/2025 0.02p 0.02p 0.01p 0.01p 325621280
22/10/2025 0.02p 0.02p 0.02p 0.02p 25283072
21/10/2025 0.02p 0.02p 0.02p 0.02p 117110000
20/10/2025 0.02p 0.02p 0.02p 0.02p 20467054
17/10/2025 0.02p 0.02p 0.02p 0.02p 8524205
16/10/2025 0.02p 0.02p 0.02p 0.02p 95846416
15/10/2025 0.02p 0.02p 0.02p 0.02p 30852848
14/10/2025 0.02p 0.02p 0.02p 0.02p 25355372
13/10/2025 0.02p 0.02p 0.02p 0.02p 32800378
10/10/2025 0.02p 0.02p 0.02p 0.02p 110187008
09/10/2025 0.02p 0.02p 0.02p 0.02p 436544960
08/10/2025 0.02p 0.02p 0.02p 0.02p 31712984
07/10/2025 0.02p 0.02p 0.01p 0.02p 135288400
06/10/2025 0.02p 0.02p 0.01p 0.02p 77088280
03/10/2025 0.02p 0.02p 0.01p 0.02p 17604076
02/10/2025 0.02p 0.02p 0.01p 0.02p 86440672
01/10/2025 0.02p 0.02p 0.02p 0.02p 33407948
30/09/2025 0.02p 0.02p 0.02p 0.02p 101056304
29/09/2025 0.02p 0.02p 0.02p 0.02p 139526768
26/09/2025 0.02p 0.02p 0.02p 0.02p 54671984
25/09/2025 0.02p 0.02p 0.02p 0.02p 106599888
24/09/2025 0.02p 0.02p 0.02p 0.02p 50091272
23/09/2025 0.02p 0.02p 0.02p 0.02p 51295244
22/09/2025 0.02p 0.02p 0.02p 0.02p 67056616
19/09/2025 0.02p 0.02p 0.02p 0.02p 56936456
18/09/2025 0.02p 0.02p 0.02p 0.02p 423764384
17/09/2025 0.02p 0.02p 0.02p 0.02p 11685545
16/09/2025 0.02p 0.02p 0.02p 0.02p 58827096
15/09/2025 0.02p 0.02p 0.02p 0.02p 25128496
12/09/2025 0.02p 0.02p 0.02p 0.02p 12061379
11/09/2025 0.02p 0.02p 0.02p 0.02p 37428572
10/09/2025 0.02p 0.02p 0.01p 0.02p 64682052
09/09/2025 0.02p 0.02p 0.02p 0.02p 3411952
08/09/2025 0.02p 0.02p 0.02p 0.02p 6470896
05/09/2025 0.02p 0.02p 0.02p 0.02p 33849968
04/09/2025 0.02p 0.02p 0.02p 0.02p 47214548
03/09/2025 0.02p 0.02p 0.02p 0.02p 157963984
02/09/2025 0.02p 0.02p 0.02p 0.02p 10804190
01/09/2025 0.02p 0.02p 0.02p 0.02p 14759621
29/08/2025 0.02p 0.02p 0.02p 0.02p 32492820
28/08/2025 0.02p 0.02p 0.02p 0.02p 55401136
27/08/2025 0.02p 0.02p 0.02p 0.02p 73565456
26/08/2025 0.02p 0.02p 0.02p 0.02p 133138256
22/08/2025 0.02p 0.02p 0.02p 0.02p 89763024
21/08/2025 0.02p 0.02p 0.02p 0.02p 100708808
20/08/2025 0.02p 0.02p 0.02p 0.02p 115644784
19/08/2025 0.02p 0.02p 0.02p 0.02p 20725290
18/08/2025 0.02p 0.02p 0.02p 0.02p 143747200
15/08/2025 0.02p 0.02p 0.02p 0.02p 121532200
14/08/2025 0.02p 0.02p 0.02p 0.02p 337427872
13/08/2025 0.02p 0.03p 0.02p 0.02p 1577057792
12/08/2025 0.02p 0.02p 0.02p 0.02p 51574588
11/08/2025 0.02p 0.02p 0.02p 0.02p 131200208
08/08/2025 0.02p 0.02p 0.02p 0.02p 44918624
07/08/2025 0.02p 0.02p 0.02p 0.02p 78150664
06/08/2025 0.02p 0.02p 0.02p 0.02p 47418672
05/08/2025 0.02p 0.02p 0.02p 0.02p 378384736
04/08/2025 0.02p 0.02p 0.02p 0.02p 43468288
01/08/2025 0.02p 0.02p 0.02p 0.02p 22229812
31/07/2025 0.02p 0.02p 0.02p 0.02p 8902217
30/07/2025 0.02p 0.02p 0.02p 0.02p 3304896
29/07/2025 0.02p 0.02p 0.02p 0.02p 142064096
28/07/2025 0.02p 0.02p 0.02p 0.02p 30441344
25/07/2025 0.02p 0.02p 0.02p 0.02p 57193980
24/07/2025 0.02p 0.02p 0.02p 0.02p 184853776
23/07/2025 0.02p 0.02p 0.02p 0.02p 177298608
22/07/2025 0.02p 0.02p 0.02p 0.02p 333689664
21/07/2025 0.02p 0.02p 0.02p 0.02p 122895560
18/07/2025 0.02p 0.02p 0.02p 0.02p 28335460
17/07/2025 0.02p 0.02p 0.02p 0.02p 178802432
16/07/2025 0.02p 0.02p 0.02p 0.02p 45151940
15/07/2025 0.02p 0.02p 0.02p 0.02p 95832280
14/07/2025 0.02p 0.02p 0.02p 0.02p 10320823
11/07/2025 0.03p 0.03p 0.02p 0.02p 325275136
10/07/2025 0.02p 0.03p 0.02p 0.03p 461957760
09/07/2025 0.02p 0.02p 0.02p 0.02p 365977600
08/07/2025 0.02p 0.02p 0.02p 0.02p 141019200
07/07/2025 0.02p 0.02p 0.02p 0.02p 20450748
04/07/2025 0.02p 0.02p 0.02p 0.02p 147893936
03/07/2025 0.02p 0.02p 0.02p 0.02p 111503888
02/07/2025 0.02p 0.02p 0.02p 0.02p 254545744
01/07/2025 0.02p 0.02p 0.02p 0.02p 492303584
30/06/2025 0.02p 0.02p 0.02p 0.02p 323204448
27/06/2025 0.02p 0.02p 0.02p 0.02p 58065144
26/06/2025 0.02p 0.02p 0.02p 0.02p 80656840
25/06/2025 0.02p 0.02p 0.02p 0.02p 96202048
24/06/2025 0.02p 0.02p 0.02p 0.02p 612919616
23/06/2025 0.02p 0.02p 0.02p 0.02p 441149248
20/06/2025 0.02p 0.03p 0.02p 0.02p 733115584
19/06/2025 0.02p 0.02p 0.02p 0.02p 383936192
18/06/2025 0.02p 0.02p 0.02p 0.02p 178995296
17/06/2025 0.02p 0.02p 0.02p 0.02p 95113056
16/06/2025 0.02p 0.02p 0.02p 0.02p 143752016
13/06/2025 0.02p 0.02p 0.02p 0.02p 120112200
12/06/2025 0.02p 0.02p 0.02p 0.02p 223043168
11/06/2025 0.02p 0.02p 0.02p 0.02p 85076312
10/06/2025 0.03p 0.03p 0.02p 0.02p 328816992
09/06/2025 0.02p 0.03p 0.02p 0.02p 254183136
06/06/2025 0.02p 0.03p 0.02p 0.02p 220296176
05/06/2025 0.03p 0.03p 0.02p 0.02p 571786944
04/06/2025 0.02p 0.03p 0.02p 0.02p 612333824
03/06/2025 0.02p 0.02p 0.02p 0.02p 380341056
02/06/2025 0.02p 0.02p 0.02p 0.02p 204508368
30/05/2025 0.02p 0.03p 0.02p 0.02p 244097776
29/05/2025 0.03p 0.03p 0.02p 0.02p 1009623488
28/05/2025 0.02p 0.03p 0.02p 0.03p 775085440
27/05/2025 0.02p 0.03p 0.02p 0.02p 247862112
23/05/2025 0.02p 0.03p 0.02p 0.02p 281539424
22/05/2025 0.03p 0.03p 0.02p 0.02p 215575792
21/05/2025 0.02p 0.03p 0.02p 0.03p 307847680
20/05/2025 0.02p 0.03p 0.02p 0.02p 662716288
19/05/2025 0.03p 0.03p 0.02p 0.02p 347574432
16/05/2025 0.02p 0.03p 0.02p 0.03p 1451921792
15/05/2025 0.02p 0.03p 0.02p 0.02p 1085753344
14/05/2025 0.02p 0.02p 0.02p 0.02p 345685888
13/05/2025 0.02p 0.03p 0.02p 0.02p 551379968
12/05/2025 0.02p 0.02p 0.02p 0.02p 230016848
09/05/2025 0.02p 0.02p 0.02p 0.02p 306680032
08/05/2025 0.02p 0.03p 0.02p 0.02p 331621344
07/05/2025 0.02p 0.03p 0.02p 0.02p 947999808
06/05/2025 0.02p 0.02p 0.02p 0.02p 366344960
02/05/2025 0.02p 0.03p 0.02p 0.02p 718193408
01/05/2025 0.02p 0.03p 0.02p 0.03p 1370795136
30/04/2025 0.03p 0.04p 0.03p 0.03p 66241144
29/04/2025 0.03p 0.05p 0.03p 0.03p 369390464
28/04/2025 0.02p 0.04p 0.02p 0.03p 212273120
25/04/2025 0.03p 0.03p 0.02p 0.02p 84314560
24/04/2025 0.03p 0.03p 0.02p 0.03p 86858584
23/04/2025 0.02p 0.07p 0.02p 0.03p 984988800
22/04/2025 0.02p 0.03p 0.02p 0.02p 48080240
17/04/2025 0.02p 0.02p 0.02p 0.02p 12846574
16/04/2025 0.03p 0.03p 0.02p 0.02p 44314420
15/04/2025 0.03p 0.03p 0.02p 0.03p 114363712
14/04/2025 0.03p 0.03p 0.03p 0.03p 6761380
11/04/2025 0.03p 0.03p 0.02p 0.03p 44288384
10/04/2025 0.02p 0.04p 0.02p 0.03p 256172288
09/04/2025 0.02p 0.02p 0.02p 0.02p 75530800
08/04/2025 0.03p 0.03p 0.02p 0.02p 287828480
07/04/2025 0.03p 0.03p 0.03p 0.03p 21276528
04/04/2025 0.03p 0.03p 0.03p 0.03p 13840628
03/04/2025 0.03p 0.03p 0.03p 0.03p 27441994
02/04/2025 0.03p 0.04p 0.03p 0.03p 21366652
01/04/2025 0.03p 0.04p 0.03p 0.03p 55295528
31/03/2025 0.03p 0.04p 0.03p 0.03p 70277080
28/03/2025 0.04p 0.05p 0.03p 0.03p 215426208
27/03/2025 0.03p 0.03p 0.03p 0.03p 25960360
26/03/2025 0.03p 0.04p 0.03p 0.03p 22558924
25/03/2025 0.03p 0.04p 0.03p 0.03p 45448156
24/03/2025 0.03p 0.04p 0.03p 0.03p 21667376
21/03/2025 0.03p 0.04p 0.03p 0.03p 67372136
20/03/2025 0.03p 0.03p 0.03p 0.03p 15647612
19/03/2025 0.03p 0.03p 0.03p 0.03p 50754052
18/03/2025 0.04p 0.05p 0.03p 0.03p 321822400
17/03/2025 0.04p 0.05p 0.04p 0.04p 47575064
14/03/2025 0.05p 0.05p 0.04p 0.04p 250348512
13/03/2025 0.07p 0.10p 0.06p 0.06p 479959904
12/03/2025 0.07p 0.08p 0.07p 0.07p 19260500
11/03/2025 0.07p 0.07p 0.07p 0.07p 2653240
10/03/2025 0.07p 0.08p 0.07p 0.07p 354355
07/03/2025 0.07p 0.08p 0.07p 0.07p 18902500
06/03/2025 0.08p 0.08p 0.07p 0.07p 3353363
05/03/2025 0.08p 0.08p 0.08p 0.08p 14674436
04/03/2025 0.08p 0.08p 0.08p 0.08p 6238360
03/03/2025 0.08p 0.09p 0.08p 0.08p 6856231

*Close Price adjusted for both dividends and splits