Ethernity Networks Ltd (ENET) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
02/08/2023 1.75p 1.90p 1.60p 1.75p 481591
01/08/2023 1.75p 1.75p 1.72p 1.75p 20595
31/07/2023 1.70p 1.80p 1.62p 1.73p 500889
28/07/2023 1.70p 1.73p 1.70p 1.70p 0
27/07/2023 1.70p 1.74p 1.60p 1.70p 268413
26/07/2023 1.75p 1.76p 1.60p 1.70p 187665
25/07/2023 1.75p 1.75p 1.75p 1.75p 0
24/07/2023 1.75p 1.80p 1.70p 1.75p 111128
21/07/2023 1.78p 1.80p 1.70p 1.75p 70215
20/07/2023 1.85p 1.90p 1.70p 1.78p 1135176
19/07/2023 1.85p 1.85p 1.85p 1.85p 0
18/07/2023 1.85p 1.85p 1.70p 1.85p 899234
17/07/2023 1.85p 1.85p 1.85p 1.85p 30000
14/07/2023 1.90p 2.00p 1.80p 1.85p 132897
13/07/2023 1.90p 1.90p 1.89p 1.90p 27719
12/07/2023 1.95p 1.98p 1.90p 1.90p 52639
11/07/2023 1.95p 1.95p 1.80p 1.95p 56589
10/07/2023 2.00p 2.00p 1.90p 1.95p 122101
07/07/2023 2.00p 2.04p 1.90p 2.00p 1012234
06/07/2023 2.05p 2.10p 1.90p 2.00p 296085
05/07/2023 2.05p 2.10p 2.00p 2.05p 349500
04/07/2023 2.05p 2.10p 2.00p 2.05p 39049
03/07/2023 2.05p 2.10p 2.00p 2.05p 405343
30/06/2023 2.35p 2.50p 2.00p 2.10p 2729962
29/06/2023 2.00p 2.60p 1.96p 2.55p 6916658
28/06/2023 1.85p 2.30p 1.80p 2.08p 2904829
27/06/2023 2.55p 2.60p 1.83p 1.85p 1685540
26/06/2023 2.55p 2.57p 2.55p 2.55p 0
23/06/2023 2.50p 2.60p 2.50p 2.55p 602561
22/06/2023 2.55p 2.60p 2.42p 2.50p 337683
21/06/2023 2.55p 2.60p 2.54p 2.55p 78125
20/06/2023 2.55p 2.55p 2.42p 2.55p 470022
19/06/2023 2.70p 2.80p 2.52p 2.60p 417021
16/06/2023 2.70p 2.80p 2.62p 2.70p 1062570
15/06/2023 2.70p 2.80p 2.63p 2.70p 219483
14/06/2023 2.85p 2.85p 2.62p 2.70p 145356
13/06/2023 2.85p 3.00p 2.70p 2.85p 676815
12/06/2023 2.85p 3.00p 2.70p 2.85p 579754
09/06/2023 2.85p 2.85p 2.70p 2.85p 249045
08/06/2023 2.75p 2.85p 2.70p 2.85p 28876
07/06/2023 2.75p 2.80p 2.70p 2.75p 184481
06/06/2023 2.75p 2.80p 2.70p 2.75p 511126
05/06/2023 2.75p 2.79p 2.70p 2.75p 740146
02/06/2023 2.75p 2.80p 2.73p 2.75p 120033
01/06/2023 2.85p 2.85p 2.71p 2.75p 495086
31/05/2023 2.85p 2.85p 2.70p 2.85p 16414
30/05/2023 2.85p 2.85p 2.70p 2.85p 356507
26/05/2023 2.85p 2.95p 2.85p 2.85p 3953
25/05/2023 2.90p 2.90p 2.63p 2.85p 2369903
24/05/2023 2.90p 2.90p 2.80p 2.90p 152723
23/05/2023 3.00p 3.00p 2.75p 2.90p 721137
22/05/2023 3.25p 3.30p 2.92p 3.00p 847594
19/05/2023 3.00p 3.60p 3.00p 3.25p 5558179
18/05/2023 2.93p 3.07p 2.90p 3.00p 662254
17/05/2023 2.98p 3.00p 2.90p 2.93p 734799
16/05/2023 2.95p 3.00p 2.90p 2.98p 989134
15/05/2023 2.75p 3.18p 2.70p 2.93p 4069246
12/05/2023 3.05p 3.05p 2.65p 2.80p 5425602
11/05/2023 6.25p 6.25p 2.80p 3.08p 3605355
10/05/2023 6.25p 6.25p 6.05p 6.25p 186694
09/05/2023 6.25p 6.25p 6.05p 6.25p 65157
05/05/2023 6.25p 6.25p 6.17p 6.25p 1433
04/05/2023 6.25p 6.25p 6.00p 6.25p 15005
03/05/2023 6.55p 6.55p 6.00p 6.10p 711622
02/05/2023 6.75p 6.80p 6.52p 6.72p 30303
28/04/2023 6.75p 6.75p 6.52p 6.75p 18575
27/04/2023 6.75p 6.80p 6.55p 6.75p 29367
26/04/2023 6.75p 6.75p 6.60p 6.75p 5000
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

*Close Price adjusted for both dividends and splits