Ethernity Networks Ltd (ENET) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
05/02/2020 43.50p 43.50p 43.50p 43.50p 0
04/02/2020 43.50p 44.25p 42.25p 43.50p 9000
03/02/2020 41.50p 43.50p 41.50p 43.50p 7009
31/01/2020 46.50p 46.50p 41.50p 41.50p 36163
30/01/2020 47.00p 47.80p 46.10p 47.00p 15950
29/01/2020 46.50p 49.00p 45.15p 47.00p 132529
28/01/2020 46.50p 47.50p 46.50p 46.50p 2105
27/01/2020 43.00p 48.00p 42.10p 46.50p 195241
24/01/2020 41.50p 44.00p 41.50p 43.00p 76500
23/01/2020 41.50p 42.50p 41.50p 41.50p 3055
22/01/2020 41.50p 41.50p 41.50p 41.50p 0
21/01/2020 43.00p 43.00p 40.03p 41.50p 25028
20/01/2020 43.00p 43.00p 43.00p 43.00p 0
17/01/2020 43.00p 43.00p 43.00p 43.00p 0
16/01/2020 43.00p 43.00p 43.00p 43.00p 0
15/01/2020 43.00p 43.00p 43.00p 43.00p 0
14/01/2020 43.00p 43.00p 43.00p 43.00p 0
13/01/2020 43.00p 43.00p 43.00p 43.00p 0
10/01/2020 43.00p 43.00p 43.00p 43.00p 0
09/01/2020 43.00p 43.00p 43.00p 43.00p 7600
08/01/2020 43.00p 43.00p 43.00p 43.00p 0
07/01/2020 43.00p 43.00p 42.02p 43.00p 4760
06/01/2020 43.50p 43.50p 42.03p 43.00p 16233
03/01/2020 43.50p 43.50p 43.50p 43.50p 0
02/01/2020 43.50p 43.50p 43.50p 43.50p 0
31/12/2019 43.50p 43.50p 43.50p 43.50p 0
30/12/2019 43.50p 43.50p 42.03p 43.50p 1000
27/12/2019 43.50p 43.50p 43.50p 43.50p 0
24/12/2019 43.50p 43.50p 43.50p 43.50p 0
23/12/2019 43.50p 43.50p 43.50p 43.50p 0
20/12/2019 43.50p 43.50p 43.50p 43.50p 0
19/12/2019 43.50p 43.50p 43.50p 43.50p 0
18/12/2019 43.50p 44.70p 42.25p 43.50p 14360
17/12/2019 43.50p 43.50p 42.25p 43.50p 11862
16/12/2019 43.50p 44.70p 43.50p 43.50p 2258
13/12/2019 42.00p 44.70p 42.00p 43.50p 73990
12/12/2019 42.00p 42.00p 42.00p 42.00p 0
11/12/2019 42.00p 42.00p 42.00p 42.00p 0
10/12/2019 42.00p 42.00p 42.00p 42.00p 0
09/12/2019 42.00p 42.00p 41.00p 42.00p 82792
06/12/2019 42.00p 42.00p 42.00p 42.00p 0
05/12/2019 42.00p 42.80p 42.00p 42.00p 2
04/12/2019 42.00p 42.00p 42.00p 42.00p 0
03/12/2019 42.00p 42.00p 41.30p 42.00p 25000
02/12/2019 42.00p 42.80p 42.00p 42.00p 2313
29/11/2019 42.00p 42.00p 42.00p 42.00p 0
28/11/2019 42.00p 42.50p 42.00p 42.00p 0
27/11/2019 42.00p 42.00p 42.00p 42.00p 0
26/11/2019 42.00p 42.00p 42.00p 42.00p 0
25/11/2019 42.00p 42.00p 42.00p 42.00p 0
22/11/2019 42.00p 42.00p 42.00p 42.00p 0
21/11/2019 42.00p 42.00p 42.00p 42.00p 0
20/11/2019 42.00p 42.00p 42.00p 42.00p 0
19/11/2019 42.00p 42.00p 42.00p 42.00p 0
18/11/2019 42.00p 42.00p 41.30p 42.00p 4000
15/11/2019 42.00p 42.80p 42.00p 42.00p 2000
14/11/2019 42.00p 42.00p 42.00p 42.00p 0
13/11/2019 42.00p 42.00p 42.00p 42.00p 0
12/11/2019 42.00p 42.00p 41.35p 42.00p 847
11/11/2019 42.00p 42.00p 41.35p 42.00p 4000
08/11/2019 42.00p 42.90p 41.30p 42.00p 12484
07/11/2019 42.00p 42.00p 42.00p 42.00p 0
06/11/2019 42.00p 42.70p 42.00p 42.00p 8167
05/11/2019 42.00p 42.00p 42.00p 42.00p 34865
04/11/2019 42.00p 42.00p 41.00p 42.00p 14933
01/11/2019 42.00p 42.70p 42.00p 42.00p 9516
31/10/2019 42.00p 42.00p 42.00p 42.00p 0
30/10/2019 42.00p 42.00p 42.00p 42.00p 0
29/10/2019 42.00p 42.00p 42.00p 42.00p 0
28/10/2019 42.00p 42.70p 42.00p 42.00p 7057
25/10/2019 42.00p 42.70p 42.00p 42.00p 2201
24/10/2019 42.00p 42.00p 41.02p 42.00p 854
23/10/2019 42.00p 42.98p 42.00p 42.00p 1369
22/10/2019 42.00p 42.00p 42.00p 42.00p 0
21/10/2019 42.00p 42.00p 41.02p 42.00p 3465
18/10/2019 42.00p 42.00p 42.00p 42.00p 0
17/10/2019 42.00p 42.00p 42.00p 42.00p 0
16/10/2019 41.50p 42.70p 41.50p 42.00p 18126
15/10/2019 41.50p 41.50p 41.01p 41.50p 5000
14/10/2019 41.50p 41.50p 41.50p 41.50p 0
11/10/2019 41.00p 41.50p 41.00p 41.50p 29128
10/10/2019 41.00p 41.00p 40.02p 41.00p 2000
09/10/2019 41.00p 41.00p 41.00p 41.00p 0
08/10/2019 41.00p 41.70p 40.02p 41.00p 9034
07/10/2019 41.00p 41.70p 40.02p 41.00p 11608
04/10/2019 41.00p 41.70p 41.00p 41.00p 55
03/10/2019 41.00p 41.00p 41.00p 41.00p 0
02/10/2019 41.00p 41.70p 40.02p 41.00p 3342
01/10/2019 41.00p 41.00p 40.02p 41.00p 8288
30/09/2019 41.00p 41.00p 40.02p 41.00p 1763
27/09/2019 41.00p 41.00p 40.02p 41.00p 2441
26/09/2019 41.00p 41.00p 41.00p 41.00p 0
25/09/2019 41.00p 41.00p 41.00p 41.00p 0
24/09/2019 41.00p 41.00p 40.02p 41.00p 875
23/09/2019 41.00p 41.70p 41.00p 41.00p 722
20/09/2019 41.00p 41.98p 40.02p 41.00p 2476
19/09/2019 41.00p 41.00p 41.00p 41.00p 0
18/09/2019 41.00p 41.70p 41.00p 41.00p 13000
17/09/2019 41.00p 41.70p 40.02p 41.00p 8466
16/09/2019 41.00p 41.98p 41.00p 41.00p 1333
13/09/2019 40.00p 41.00p 40.00p 41.00p 129931
12/09/2019 40.00p 40.00p 40.00p 40.00p 0
11/09/2019 40.00p 40.00p 39.02p 40.00p 23000
10/09/2019 40.00p 40.60p 39.20p 40.00p 12341
09/09/2019 40.00p 40.60p 40.00p 40.00p 27610
06/09/2019 39.00p 40.98p 38.90p 40.00p 91034
05/09/2019 37.50p 37.80p 37.50p 37.50p 35061
04/09/2019 37.50p 37.50p 37.50p 37.50p 25000
03/09/2019 38.00p 38.60p 37.50p 37.50p 17540
02/09/2019 38.00p 38.00p 38.00p 38.00p 0
30/08/2019 38.00p 38.00p 37.50p 38.00p 1000
29/08/2019 38.00p 38.00p 37.50p 38.00p 4116
28/08/2019 38.00p 38.98p 38.00p 38.00p 10070
27/08/2019 38.00p 38.00p 38.00p 38.00p 0
23/08/2019 37.50p 38.90p 37.50p 38.00p 4500
22/08/2019 36.50p 38.00p 36.50p 37.50p 17928
21/08/2019 35.50p 37.85p 35.50p 36.50p 20284
20/08/2019 34.50p 35.50p 34.50p 35.50p 0
19/08/2019 31.50p 34.90p 31.50p 34.50p 5500
16/08/2019 31.50p 31.95p 31.01p 31.50p 2404
15/08/2019 31.50p 31.50p 31.50p 31.50p 0
14/08/2019 31.50p 31.50p 31.50p 31.50p 30000
13/08/2019 33.50p 33.50p 31.50p 31.50p 87977
12/08/2019 32.00p 32.90p 32.00p 32.00p 7000
09/08/2019 32.00p 32.00p 31.00p 32.00p 313
08/08/2019 32.00p 32.90p 32.00p 32.00p 1215
07/08/2019 32.00p 32.90p 31.00p 32.00p 6541
06/08/2019 37.50p 37.50p 31.00p 32.00p 120800
05/08/2019 39.00p 39.40p 37.00p 37.50p 22500
02/08/2019 39.00p 39.98p 38.02p 39.00p 12144
01/08/2019 48.00p 48.00p 38.00p 39.00p 275123
31/07/2019 48.00p 48.00p 46.08p 48.00p 1500
30/07/2019 48.00p 48.00p 46.51p 48.00p 4089
29/07/2019 48.00p 49.40p 46.00p 48.00p 9316
26/07/2019 48.00p 48.00p 46.26p 48.00p 3500
25/07/2019 48.00p 48.00p 48.00p 48.00p 0
24/07/2019 48.00p 48.00p 48.00p 48.00p 0
23/07/2019 48.00p 49.20p 46.20p 48.00p 4295
22/07/2019 48.00p 48.00p 48.00p 48.00p 0
19/07/2019 48.00p 48.00p 46.20p 48.00p 500
18/07/2019 48.00p 49.20p 46.20p 48.00p 1650
17/07/2019 48.00p 48.00p 46.00p 48.00p 3500
16/07/2019 48.00p 48.00p 48.00p 48.00p 0
15/07/2019 48.00p 48.00p 46.08p 48.00p 4739
12/07/2019 48.00p 48.00p 46.08p 48.00p 2000
11/07/2019 48.00p 49.40p 47.25p 48.00p 12608
10/07/2019 48.00p 49.50p 48.00p 48.00p 12060
09/07/2019 47.50p 48.50p 47.50p 48.00p 10309
08/07/2019 47.50p 48.50p 47.50p 47.50p 2577
05/07/2019 50.50p 50.50p 47.20p 47.50p 51018
04/07/2019 52.00p 53.96p 50.55p 51.50p 1706
03/07/2019 52.00p 53.96p 50.00p 52.00p 43682
02/07/2019 52.00p 52.80p 48.00p 52.00p 7890
01/07/2019 52.00p 52.00p 50.00p 52.00p 2399
28/06/2019 52.00p 53.00p 50.00p 52.00p 2884
27/06/2019 53.00p 53.00p 51.00p 52.00p 29652
26/06/2019 53.00p 53.00p 53.00p 53.00p 24985
25/06/2019 53.00p 54.75p 51.66p 53.00p 57961
24/06/2019 51.50p 52.95p 50.76p 52.50p 19200
21/06/2019 51.00p 53.00p 50.50p 51.50p 8765
20/06/2019 56.00p 57.45p 48.25p 51.00p 108032
19/06/2019 56.50p 57.92p 50.16p 56.00p 124297
18/06/2019 48.00p 67.00p 45.75p 56.50p 391869
17/06/2019 27.50p 50.30p 27.50p 48.00p 126125
14/06/2019 27.50p 29.90p 27.50p 27.50p 4982
13/06/2019 27.50p 29.90p 27.50p 27.50p 13110
12/06/2019 26.50p 29.55p 26.50p 27.50p 46743
11/06/2019 25.50p 26.00p 25.50p 25.50p 55493
10/06/2019 25.50p 25.91p 25.50p 25.50p 3859
07/06/2019 25.50p 26.00p 25.50p 25.50p 98532
06/06/2019 25.50p 25.98p 25.50p 25.50p 90
05/06/2019 25.50p 25.75p 25.50p 25.50p 19782
04/06/2019 25.50p 25.73p 25.50p 25.50p 7771
03/06/2019 25.50p 25.75p 25.50p 25.50p 32403
31/05/2019 25.50p 25.50p 25.50p 25.50p 0
30/05/2019 25.50p 25.98p 25.50p 25.50p 9574
29/05/2019 25.50p 25.75p 25.50p 25.50p 2000
28/05/2019 25.50p 25.75p 25.50p 25.50p 4500
24/05/2019 25.50p 25.75p 25.50p 25.50p 17701
23/05/2019 26.50p 26.50p 24.97p 25.50p 6200
22/05/2019 27.50p 27.94p 25.00p 26.50p 3700
21/05/2019 28.50p 29.00p 27.00p 27.50p 6894
20/05/2019 28.50p 29.25p 28.50p 28.50p 1463
17/05/2019 28.50p 28.50p 28.50p 28.50p 0
16/05/2019 28.50p 28.50p 28.50p 28.50p 0
15/05/2019 28.50p 28.50p 28.50p 28.50p 0
14/05/2019 28.50p 28.50p 28.50p 28.50p 0
13/05/2019 28.50p 28.50p 28.50p 28.50p 0
10/05/2019 28.50p 28.50p 28.50p 28.50p 0
09/05/2019 30.50p 30.50p 28.50p 28.50p 17199
08/05/2019 32.50p 32.50p 28.00p 31.50p 13474
07/05/2019 34.00p 34.40p 31.00p 32.50p 13986
03/05/2019 34.00p 34.00p 34.00p 34.00p 0
02/05/2019 34.00p 34.00p 34.00p 34.00p 0
01/05/2019 34.00p 34.00p 34.00p 34.00p 0
30/04/2019 34.00p 34.00p 34.00p 34.00p 0
29/04/2019 34.00p 34.00p 34.00p 34.00p 0
26/04/2019 35.50p 35.50p 32.00p 34.00p 14000
25/04/2019 35.50p 35.50p 35.50p 35.50p 0
24/04/2019 35.50p 36.00p 34.00p 35.50p 26270

*Close Price adjusted for both dividends and splits