Ethernity Networks Ltd (ENET) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
23/11/2020 21.00p 23.97p 21.00p 22.50p 217466
20/11/2020 20.50p 22.00p 20.50p 21.00p 77276
19/11/2020 20.50p 22.50p 20.50p 20.50p 55662
18/11/2020 20.50p 21.90p 20.50p 20.50p 69071
17/11/2020 20.50p 21.90p 19.00p 20.50p 198737
16/11/2020 20.50p 22.00p 19.88p 20.50p 66366
13/11/2020 21.20p 22.40p 20.10p 21.80p 71728
12/11/2020 22.00p 23.20p 20.00p 21.20p 86337
10/11/2020 17.50p 18.85p 17.30p 18.00p 42322
09/11/2020 17.00p 18.00p 17.00p 17.00p 29394
06/11/2020 17.00p 17.33p 17.00p 17.00p 4011
05/11/2020 17.00p 17.44p 16.86p 17.00p 275817
04/11/2020 18.00p 18.00p 16.80p 17.00p 141847
03/11/2020 17.50p 18.00p 17.20p 18.00p 153471
02/11/2020 17.50p 17.70p 17.50p 17.50p 4919
30/10/2020 17.50p 17.74p 16.76p 17.50p 15960
29/10/2020 17.50p 17.75p 17.10p 17.50p 33157
28/10/2020 17.50p 17.75p 17.50p 17.50p 24752
27/10/2020 17.50p 17.75p 17.40p 17.50p 16059
26/10/2020 17.50p 19.00p 17.25p 17.50p 30990
23/10/2020 17.50p 18.63p 16.86p 17.50p 60518
22/10/2020 17.50p 18.40p 17.50p 17.50p 4013
21/10/2020 17.50p 17.50p 16.76p 17.50p 4432
20/10/2020 17.50p 17.50p 16.65p 17.50p 49042
19/10/2020 17.50p 17.50p 16.46p 17.50p 79167
16/10/2020 17.50p 17.50p 16.37p 17.50p 57984
15/10/2020 17.50p 17.50p 17.50p 17.50p 0
14/10/2020 17.50p 17.50p 17.20p 17.50p 21481
13/10/2020 17.50p 17.50p 16.36p 17.50p 7209
12/10/2020 17.50p 17.50p 16.30p 17.50p 15488
09/10/2020 17.50p 17.50p 17.44p 17.50p 26922
08/10/2020 16.50p 17.50p 16.18p 17.50p 82050
07/10/2020 16.50p 16.66p 16.50p 16.50p 82965
06/10/2020 16.50p 16.59p 16.15p 16.50p 34600
05/10/2020 16.50p 16.60p 16.05p 16.50p 93102
02/10/2020 17.00p 17.00p 16.10p 16.50p 129274
01/10/2020 17.25p 17.36p 16.55p 17.00p 158885
30/09/2020 17.50p 17.95p 17.17p 17.25p 59828
29/09/2020 17.50p 17.52p 17.15p 17.50p 24355
28/09/2020 17.25p 17.69p 17.06p 17.50p 191353
25/09/2020 18.00p 19.00p 16.25p 17.25p 163705
24/09/2020 18.00p 19.00p 17.00p 17.00p 286862
23/09/2020 17.50p 18.40p 17.30p 18.00p 224673
22/09/2020 17.50p 20.00p 16.25p 17.50p 810839
21/09/2020 16.00p 16.00p 15.00p 16.00p 88498
18/09/2020 16.00p 16.20p 15.15p 16.00p 83105
17/09/2020 16.00p 16.29p 15.50p 16.00p 81417
16/09/2020 16.00p 16.00p 15.82p 16.00p 10000
15/09/2020 16.00p 16.40p 15.75p 16.00p 84204
14/09/2020 16.00p 16.59p 15.63p 16.00p 86591
11/09/2020 16.00p 16.70p 16.00p 16.00p 64983
10/09/2020 14.00p 16.74p 13.16p 16.00p 119667
09/09/2020 16.00p 16.35p 15.77p 16.00p 40478
08/09/2020 16.00p 16.40p 15.72p 16.00p 24402
07/09/2020 16.00p 16.40p 15.70p 16.00p 46579
04/09/2020 16.00p 16.50p 16.00p 16.00p 34825
03/09/2020 16.00p 16.04p 16.00p 16.00p 15586
02/09/2020 16.00p 16.00p 15.59p 16.00p 19056
01/09/2020 16.00p 16.05p 15.57p 16.00p 110856
28/08/2020 16.00p 16.15p 15.50p 16.00p 86074
27/08/2020 16.00p 16.19p 16.00p 16.00p 42370
26/08/2020 16.00p 16.20p 15.55p 16.00p 7506
25/08/2020 16.00p 16.24p 15.50p 16.00p 5173
24/08/2020 16.00p 16.50p 15.50p 16.00p 21063
21/08/2020 16.50p 16.60p 16.50p 16.50p 11701
20/08/2020 17.00p 17.00p 16.05p 16.50p 42888
19/08/2020 17.00p 18.00p 16.04p 17.00p 46106
18/08/2020 17.00p 17.35p 16.00p 17.00p 17282
17/08/2020 17.00p 17.00p 16.00p 17.00p 20456
14/08/2020 14.50p 17.00p 14.50p 17.00p 315065
13/08/2020 15.00p 15.00p 14.00p 14.50p 147870
12/08/2020 15.00p 15.00p 14.10p 15.00p 38626
11/08/2020 15.00p 15.00p 14.62p 15.00p 548
10/08/2020 14.50p 15.40p 14.50p 15.00p 97962
07/08/2020 13.00p 14.80p 12.66p 14.00p 184826
06/08/2020 15.25p 15.74p 12.40p 13.00p 353216
05/08/2020 15.00p 16.74p 14.66p 15.25p 374605
04/08/2020 15.00p 15.00p 14.20p 15.00p 61819
03/08/2020 15.50p 15.50p 14.10p 15.00p 172928
31/07/2020 13.25p 16.50p 13.17p 15.50p 737503
30/07/2020 12.25p 14.00p 11.76p 13.25p 615157
29/07/2020 12.25p 12.55p 12.24p 12.25p 266145
28/07/2020 12.00p 12.63p 12.00p 12.25p 414308
27/07/2020 12.00p 12.50p 11.50p 12.25p 658526
24/07/2020 12.00p 12.15p 11.16p 12.00p 92096
23/07/2020 12.00p 12.45p 11.50p 12.25p 178866
22/07/2020 12.50p 12.50p 12.16p 12.50p 30680
21/07/2020 12.75p 12.75p 12.00p 12.50p 68543
20/07/2020 12.75p 12.75p 12.00p 12.75p 47106
17/07/2020 12.75p 12.75p 12.08p 12.75p 112941
16/07/2020 13.50p 13.50p 12.00p 12.75p 283784
15/07/2020 13.50p 14.00p 12.63p 13.50p 169706
14/07/2020 13.50p 13.70p 13.00p 13.40p 556071
13/07/2020 16.50p 16.50p 13.00p 13.50p 257676
10/07/2020 20.00p 20.60p 19.00p 19.00p 42455
09/07/2020 20.50p 20.80p 19.18p 20.00p 11300
08/07/2020 20.50p 20.80p 20.50p 20.50p 4779
07/07/2020 20.50p 20.80p 20.50p 20.50p 2977
06/07/2020 20.50p 20.90p 20.50p 20.50p 18912
03/07/2020 20.50p 20.50p 20.50p 20.50p 0
02/07/2020 20.50p 20.94p 19.17p 20.50p 5842
01/07/2020 20.50p 20.99p 19.17p 20.50p 18580
29/06/2020 20.50p 21.10p 19.15p 20.50p 29946
26/06/2020 19.50p 21.40p 19.06p 20.50p 47527
25/06/2020 19.50p 19.50p 19.50p 19.50p 0
24/06/2020 19.50p 19.50p 18.75p 19.50p 375
23/06/2020 21.00p 21.28p 18.75p 19.50p 76312
22/06/2020 22.00p 24.50p 20.00p 21.00p 147693
19/06/2020 19.00p 19.85p 18.06p 19.50p 5367
18/06/2020 21.50p 23.00p 18.75p 19.00p 134295
17/06/2020 23.00p 23.00p 17.00p 21.50p 360960
16/06/2020 30.00p 30.00p 30.00p 30.00p 0
15/06/2020 32.00p 32.00p 29.00p 29.50p 41280
12/06/2020 32.00p 32.00p 32.00p 32.00p 21000
11/06/2020 33.00p 34.50p 31.08p 32.00p 21784
10/06/2020 33.00p 33.00p 31.00p 33.00p 20000
09/06/2020 33.00p 34.50p 33.00p 33.00p 10000
08/06/2020 37.00p 37.00p 33.00p 33.00p 14066
05/06/2020 37.00p 37.00p 37.00p 37.00p 0
04/06/2020 37.00p 37.00p 36.90p 37.00p 1500
03/06/2020 37.00p 37.00p 36.04p 37.00p 675
02/06/2020 37.00p 37.00p 36.04p 37.00p 11375
01/06/2020 37.00p 37.90p 37.00p 37.00p 36787
29/05/2020 37.50p 38.19p 37.50p 37.50p 419
28/05/2020 37.50p 38.25p 36.06p 37.50p 5284
27/05/2020 37.50p 37.50p 37.50p 37.50p 0
26/05/2020 37.50p 37.50p 37.50p 37.50p 0
22/05/2020 37.50p 37.50p 37.50p 37.50p 0
21/05/2020 38.00p 38.40p 36.16p 37.50p 15644
20/05/2020 37.50p 38.25p 37.50p 37.50p 3000
19/05/2020 37.50p 38.44p 37.50p 37.50p 7500
18/05/2020 38.00p 38.00p 36.00p 37.50p 35500
15/05/2020 38.00p 38.00p 37.00p 38.00p 20500
14/05/2020 38.00p 39.65p 37.06p 38.00p 9538
13/05/2020 38.00p 38.00p 38.00p 38.00p 0
12/05/2020 38.00p 39.70p 37.00p 38.00p 23709
11/05/2020 38.00p 39.80p 36.00p 38.00p 25836
07/05/2020 37.00p 40.00p 36.40p 38.00p 87882
06/05/2020 43.00p 43.50p 36.04p 37.00p 127945
05/05/2020 43.00p 43.00p 42.30p 43.00p 7612
01/05/2020 43.00p 43.84p 42.00p 42.00p 41371
30/04/2020 42.00p 45.00p 41.00p 43.00p 164855
29/04/2020 38.50p 38.50p 37.06p 38.50p 5000
28/04/2020 38.00p 39.50p 36.25p 38.50p 35293
27/04/2020 38.00p 39.40p 38.00p 38.00p 6823
24/04/2020 38.00p 39.50p 38.00p 38.00p 253
23/04/2020 39.00p 39.50p 38.00p 38.00p 23990
22/04/2020 39.00p 39.90p 38.04p 39.00p 21045
21/04/2020 38.00p 39.90p 38.00p 39.00p 33596
20/04/2020 37.50p 39.00p 37.00p 39.00p 114534
17/04/2020 36.50p 37.70p 36.50p 36.50p 13
16/04/2020 36.50p 36.50p 36.50p 36.50p 0
15/04/2020 36.50p 39.00p 35.30p 36.50p 62146
14/04/2020 36.00p 37.80p 35.00p 36.50p 70633
09/04/2020 34.50p 36.00p 34.06p 35.50p 49000
08/04/2020 34.00p 35.85p 33.00p 34.50p 20204
07/04/2020 36.00p 36.00p 34.45p 35.50p 9992
06/04/2020 34.50p 35.90p 34.00p 35.00p 43884
03/04/2020 34.00p 36.00p 32.00p 34.50p 94184
02/04/2020 31.00p 41.00p 31.00p 34.00p 285469
01/04/2020 31.00p 31.64p 31.00p 31.00p 836
31/03/2020 31.00p 31.70p 31.00p 31.00p 3123
30/03/2020 31.00p 31.74p 31.00p 31.00p 1556
27/03/2020 31.00p 31.00p 31.00p 31.00p 0
26/03/2020 30.00p 31.74p 30.00p 31.00p 4775
25/03/2020 29.00p 31.90p 29.00p 30.00p 32958
24/03/2020 28.50p 29.80p 28.50p 29.00p 6656
23/03/2020 28.50p 28.50p 28.50p 28.50p 0
20/03/2020 27.50p 31.00p 27.50p 28.50p 39485
19/03/2020 29.00p 29.00p 27.00p 27.50p 26798
18/03/2020 32.00p 32.00p 29.00p 29.00p 3355
17/03/2020 32.00p 32.00p 30.00p 32.00p 2000
16/03/2020 32.50p 33.40p 32.00p 32.00p 14940
13/03/2020 33.50p 34.70p 32.50p 32.50p 1380
12/03/2020 35.50p 37.45p 33.00p 33.50p 38673
11/03/2020 32.00p 35.50p 32.00p 35.50p 30874
10/03/2020 34.50p 34.50p 30.00p 32.00p 16129
09/03/2020 36.00p 36.00p 33.00p 34.50p 20865
06/03/2020 37.50p 37.50p 37.50p 37.50p 0
05/03/2020 38.50p 38.50p 37.00p 37.50p 11000
04/03/2020 38.00p 38.50p 38.00p 38.50p 0
03/03/2020 37.50p 39.00p 37.50p 38.00p 3640
02/03/2020 42.50p 42.50p 37.00p 37.50p 31308
28/02/2020 42.50p 42.50p 40.10p 42.50p 8525
27/02/2020 42.50p 42.50p 41.00p 42.50p 5000
26/02/2020 42.50p 42.50p 41.00p 42.50p 8679
25/02/2020 44.50p 44.50p 42.00p 42.50p 12222
24/02/2020 47.50p 48.55p 44.00p 44.50p 40286
21/02/2020 46.00p 46.50p 44.00p 45.50p 12905
20/02/2020 47.50p 48.60p 45.00p 46.00p 18323
19/02/2020 47.50p 47.50p 46.65p 47.50p 2320
18/02/2020 45.50p 47.75p 44.26p 46.50p 21877
17/02/2020 45.50p 46.80p 45.50p 45.50p 3739
14/02/2020 48.50p 49.50p 44.00p 45.50p 52325
13/02/2020 43.50p 49.25p 41.00p 48.50p 328797
12/02/2020 43.50p 43.50p 42.15p 43.50p 13531
11/02/2020 43.50p 43.50p 42.15p 43.50p 4500
10/02/2020 43.50p 43.90p 42.15p 43.50p 11770
07/02/2020 43.50p 43.50p 42.15p 43.50p 10000
06/02/2020 43.50p 43.50p 43.50p 43.50p 0

*Close Price adjusted for both dividends and splits