Ethernity Networks Ltd (ENET) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
22/12/2021 37.00p 40.00p 36.00p 38.50p 405403
21/12/2021 36.50p 37.90p 34.00p 37.00p 345759
20/12/2021 38.50p 38.50p 34.26p 36.50p 253443
17/12/2021 39.00p 39.00p 38.00p 38.50p 78385
16/12/2021 38.50p 41.00p 35.10p 39.50p 739785
15/12/2021 45.00p 45.00p 38.00p 38.50p 1181358
14/12/2021 49.50p 50.00p 41.00p 44.00p 993227
13/12/2021 49.50p 51.00p 49.00p 49.50p 134895
10/12/2021 49.50p 50.00p 49.00p 49.50p 173199
09/12/2021 50.00p 50.00p 47.00p 49.50p 149486
08/12/2021 50.50p 50.50p 47.00p 50.00p 241918
07/12/2021 55.00p 55.00p 49.10p 50.50p 340069
06/12/2021 54.00p 56.60p 53.00p 55.00p 368569
03/12/2021 51.50p 57.00p 51.40p 56.40p 463811
02/12/2021 51.50p 52.00p 50.00p 51.50p 89778
01/12/2021 47.00p 53.50p 47.00p 51.50p 677542
30/11/2021 46.00p 47.40p 45.25p 47.00p 130980
29/11/2021 47.00p 48.75p 45.00p 45.00p 388359
26/11/2021 52.00p 54.00p 43.20p 46.50p 1270797
25/11/2021 52.50p 53.40p 51.75p 52.50p 138849
24/11/2021 54.50p 54.50p 52.15p 52.50p 125025
23/11/2021 52.00p 54.50p 51.00p 54.50p 342905
22/11/2021 53.50p 54.00p 51.00p 52.00p 278854
19/11/2021 54.50p 55.00p 52.65p 53.50p 199018
18/11/2021 54.00p 56.40p 53.31p 54.50p 109599
17/11/2021 55.00p 55.25p 53.00p 55.00p 157707
16/11/2021 55.00p 56.40p 54.00p 55.00p 95604
15/11/2021 56.00p 56.70p 55.00p 55.00p 142139
12/11/2021 55.00p 56.40p 55.00p 56.00p 373380
11/11/2021 56.50p 57.00p 52.00p 55.00p 542252
10/11/2021 56.50p 57.70p 53.20p 56.50p 929098
09/11/2021 60.50p 61.00p 55.60p 57.00p 723005
08/11/2021 59.00p 63.00p 59.00p 60.00p 670553
05/11/2021 57.00p 60.00p 57.00p 59.00p 550537
04/11/2021 59.00p 61.00p 56.20p 57.00p 483530
03/11/2021 57.00p 61.00p 56.25p 59.00p 505879
02/11/2021 54.00p 58.70p 53.75p 57.20p 1013356
01/11/2021 54.50p 57.85p 53.01p 54.00p 883395
29/10/2021 52.00p 54.00p 51.00p 54.00p 547067
28/10/2021 50.00p 54.00p 49.75p 53.00p 880196
27/10/2021 48.50p 53.00p 48.50p 50.00p 975164
26/10/2021 47.00p 51.00p 45.80p 48.50p 768405
25/10/2021 43.00p 49.00p 42.00p 47.00p 1285539
22/10/2021 40.00p 46.00p 40.00p 43.50p 871997
21/10/2021 39.00p 40.95p 39.00p 40.00p 669804
20/10/2021 37.50p 39.90p 37.50p 39.00p 984065
19/10/2021 37.50p 38.50p 35.00p 37.50p 407387
18/10/2021 35.50p 40.00p 34.00p 37.50p 2041496
15/10/2021 35.00p 35.00p 34.00p 34.25p 289345
14/10/2021 35.00p 35.00p 34.10p 35.00p 94970
13/10/2021 35.75p 37.00p 34.00p 34.20p 292700
12/10/2021 34.25p 35.75p 34.10p 35.75p 472454
11/10/2021 33.50p 34.35p 33.00p 33.75p 157408
08/10/2021 34.25p 35.20p 33.00p 33.50p 446631
07/10/2021 34.50p 34.50p 33.50p 34.00p 324272
06/10/2021 35.00p 35.30p 34.06p 34.50p 228251
05/10/2021 35.00p 35.50p 34.50p 35.00p 329818
04/10/2021 36.00p 36.00p 34.42p 35.00p 552605
01/10/2021 36.50p 36.70p 35.50p 36.00p 578404
30/09/2021 38.00p 38.00p 36.00p 36.50p 579113
29/09/2021 36.00p 38.00p 35.00p 37.50p 2000754
28/09/2021 37.00p 38.50p 35.50p 35.70p 1167653
27/09/2021 38.00p 40.00p 36.00p 37.50p 3381510
24/09/2021 53.50p 53.80p 52.45p 53.50p 33453
23/09/2021 53.00p 55.00p 52.00p 53.50p 325188
22/09/2021 48.00p 54.70p 48.00p 51.00p 351144
21/09/2021 49.00p 49.00p 47.02p 48.00p 44034
20/09/2021 49.00p 51.00p 46.80p 49.00p 248650
17/09/2021 47.00p 51.00p 46.41p 49.00p 447966
16/09/2021 47.00p 48.40p 45.00p 47.00p 74101
15/09/2021 46.50p 48.90p 45.50p 47.00p 279643
14/09/2021 42.00p 48.80p 42.00p 48.50p 435778
13/09/2021 42.00p 43.70p 40.00p 42.00p 211959
10/09/2021 41.50p 43.00p 40.25p 42.00p 145207
09/09/2021 42.00p 42.00p 40.00p 41.50p 41765
08/09/2021 42.00p 42.90p 41.00p 42.00p 58350
07/09/2021 42.00p 42.30p 41.00p 42.00p 6774
06/09/2021 42.50p 42.50p 41.00p 42.00p 8719
03/09/2021 43.50p 43.50p 42.00p 42.50p 43040
02/09/2021 43.50p 43.90p 42.50p 43.50p 27159
01/09/2021 44.00p 44.85p 42.00p 43.50p 141137
31/08/2021 41.00p 44.90p 40.25p 44.00p 216426
27/08/2021 41.00p 42.25p 40.00p 41.00p 76301
26/08/2021 40.00p 42.00p 39.00p 41.00p 180193
25/08/2021 40.00p 40.28p 38.60p 40.00p 62942
24/08/2021 40.50p 40.50p 38.00p 40.00p 25084
23/08/2021 40.50p 40.50p 39.00p 40.50p 757
20/08/2021 41.00p 42.00p 39.00p 40.50p 24642
19/08/2021 39.00p 41.17p 36.10p 41.00p 177249
18/08/2021 42.50p 43.50p 41.00p 42.50p 73694
17/08/2021 42.50p 44.00p 41.20p 42.50p 30562
16/08/2021 42.50p 44.00p 42.03p 42.50p 47417
13/08/2021 42.50p 43.00p 41.03p 42.50p 37409
12/08/2021 41.50p 43.00p 41.00p 42.50p 23680
11/08/2021 41.50p 43.00p 41.05p 41.50p 31645
10/08/2021 41.50p 43.00p 41.00p 41.50p 12194
09/08/2021 41.50p 43.00p 40.60p 41.50p 25078
06/08/2021 39.50p 42.80p 39.50p 41.50p 126996
05/08/2021 39.50p 40.70p 39.20p 39.50p 4268
04/08/2021 41.00p 41.00p 38.00p 39.50p 188842
03/08/2021 42.00p 42.00p 40.30p 40.70p 102178
02/08/2021 43.00p 43.52p 41.00p 42.00p 104199
30/07/2021 41.00p 45.94p 40.00p 43.00p 423675
29/07/2021 40.00p 40.68p 40.00p 40.00p 12317
28/07/2021 40.00p 40.68p 39.00p 40.00p 7277
27/07/2021 40.00p 40.70p 38.00p 40.00p 109204
26/07/2021 39.00p 40.00p 38.10p 40.00p 39030
23/07/2021 40.50p 40.85p 38.00p 39.00p 105847
22/07/2021 42.00p 43.00p 39.40p 41.00p 139472
21/07/2021 42.00p 43.00p 41.50p 42.00p 47985
20/07/2021 44.00p 44.00p 41.00p 43.00p 62924
19/07/2021 44.00p 45.00p 43.00p 44.00p 113004
16/07/2021 44.00p 45.00p 43.03p 44.00p 22646
15/07/2021 45.50p 45.50p 43.01p 44.00p 25047
14/07/2021 46.50p 46.50p 44.89p 45.50p 39856
13/07/2021 47.00p 47.00p 46.50p 46.50p 10000
12/07/2021 46.50p 46.77p 45.00p 46.00p 24064
09/07/2021 47.50p 47.50p 46.00p 46.50p 38762
08/07/2021 48.50p 48.50p 46.00p 47.50p 75150
07/07/2021 48.50p 48.80p 47.00p 48.50p 63737
06/07/2021 48.00p 49.50p 46.10p 47.50p 258783
05/07/2021 43.50p 49.90p 43.50p 48.00p 312442
02/07/2021 43.50p 45.00p 42.50p 43.90p 180635
01/07/2021 43.50p 44.70p 42.50p 43.50p 107387
30/06/2021 41.00p 45.00p 41.00p 43.50p 304410
29/06/2021 40.50p 41.00p 39.10p 41.00p 201338
28/06/2021 40.50p 41.30p 38.00p 40.50p 292093
25/06/2021 39.50p 42.00p 38.02p 42.00p 339406
24/06/2021 45.00p 45.00p 38.25p 40.50p 380357
23/06/2021 45.00p 45.75p 43.90p 45.00p 19677
22/06/2021 45.00p 46.00p 43.60p 45.00p 65737
21/06/2021 45.00p 45.40p 43.60p 45.00p 105099
18/06/2021 43.50p 45.00p 43.25p 45.00p 171077
17/06/2021 45.00p 45.80p 42.20p 43.50p 80524
16/06/2021 41.00p 46.85p 40.00p 45.50p 317818
15/06/2021 42.50p 42.80p 40.30p 41.00p 256445
14/06/2021 46.50p 46.50p 42.00p 42.50p 240260
11/06/2021 46.50p 48.00p 45.05p 46.50p 46540
10/06/2021 46.50p 47.25p 45.65p 46.50p 18297
09/06/2021 48.00p 48.20p 45.00p 46.50p 188673
08/06/2021 49.50p 49.70p 47.02p 48.00p 104803
07/06/2021 49.50p 50.18p 48.00p 49.50p 56090
04/06/2021 50.00p 50.50p 49.00p 50.00p 64570
03/06/2021 50.50p 51.00p 49.00p 50.00p 80994
02/06/2021 50.50p 52.00p 49.45p 50.50p 125803
01/06/2021 49.50p 52.00p 49.00p 50.50p 212508
28/05/2021 51.50p 53.00p 48.35p 51.00p 167738
27/05/2021 46.50p 52.40p 46.00p 52.00p 569317
26/05/2021 44.50p 46.00p 43.03p 46.00p 327256
25/05/2021 46.50p 48.50p 44.00p 44.00p 214316
24/05/2021 44.00p 47.50p 43.50p 47.30p 361513
21/05/2021 45.50p 45.50p 43.00p 44.00p 229699
20/05/2021 45.50p 45.50p 44.03p 45.50p 130004
19/05/2021 45.50p 45.50p 44.50p 45.50p 98038
18/05/2021 46.50p 47.00p 44.00p 45.50p 105923
17/05/2021 44.00p 49.00p 43.02p 46.50p 501590
14/05/2021 42.50p 46.00p 41.00p 44.00p 377778
13/05/2021 44.50p 44.50p 42.00p 42.50p 385362
12/05/2021 49.00p 49.00p 42.05p 45.00p 543514
11/05/2021 53.00p 53.00p 48.02p 50.00p 134422
10/05/2021 53.50p 54.00p 51.92p 53.00p 282366
07/05/2021 53.50p 55.00p 52.50p 54.00p 140312
06/05/2021 49.50p 54.90p 48.75p 53.50p 353016
05/05/2021 47.00p 50.00p 46.60p 49.00p 262275
04/05/2021 52.00p 52.98p 45.03p 47.00p 473390
30/04/2021 52.00p 53.47p 51.20p 52.00p 444922
29/04/2021 55.00p 55.50p 51.00p 52.00p 101203
28/04/2021 56.00p 60.00p 51.10p 52.50p 588116
27/04/2021 53.50p 58.00p 53.20p 57.40p 522818
26/04/2021 48.00p 58.00p 48.00p 53.20p 879637
23/04/2021 43.00p 49.00p 42.00p 47.00p 415924
22/04/2021 43.00p 44.00p 42.65p 43.00p 164453
21/04/2021 42.50p 43.77p 42.10p 43.00p 83847
20/04/2021 43.00p 45.00p 41.75p 44.00p 193301
19/04/2021 39.00p 45.90p 39.00p 43.00p 590375
16/04/2021 39.00p 39.90p 38.80p 39.00p 94075
15/04/2021 39.00p 40.40p 38.30p 39.00p 265238
14/04/2021 36.50p 41.00p 36.00p 39.80p 575423
13/04/2021 32.00p 37.90p 32.00p 36.00p 472891
12/04/2021 32.00p 33.00p 31.50p 33.00p 654860
09/04/2021 32.00p 32.45p 31.00p 32.00p 179799
08/04/2021 31.00p 32.90p 31.00p 32.00p 129218
07/04/2021 32.50p 33.05p 31.00p 31.00p 229153
06/04/2021 31.50p 33.49p 31.35p 32.50p 371219
01/04/2021 29.00p 31.00p 28.50p 30.00p 94842
31/03/2021 30.50p 30.50p 28.20p 29.00p 83076
30/03/2021 30.50p 31.00p 30.00p 30.50p 51604
29/03/2021 29.50p 31.00p 28.00p 29.50p 43954
26/03/2021 29.50p 31.00p 29.10p 29.50p 58072
25/03/2021 29.50p 31.00p 29.10p 29.50p 2702
24/03/2021 32.00p 32.00p 28.00p 29.50p 199676
23/03/2021 32.00p 33.00p 31.00p 32.00p 21019
22/03/2021 32.50p 32.50p 31.00p 32.00p 44905
19/03/2021 32.50p 34.00p 31.02p 32.50p 76227
18/03/2021 32.50p 32.50p 31.00p 32.50p 49042
17/03/2021 32.50p 33.00p 31.00p 32.50p 115682
16/03/2021 32.50p 33.50p 32.25p 32.50p 24207
15/03/2021 32.50p 34.00p 32.20p 33.00p 26640
12/03/2021 32.50p 34.00p 31.90p 32.50p 35018
11/03/2021 32.50p 33.22p 32.50p 32.50p 5764

*Close Price adjusted for both dividends and splits