1. Share Prices

  2. Ethernity Networks LTD (ENET)

0.80p+0.00 (+0.00%)10 May 2024, 16:29
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Ethernity Networks LTD Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 10, 20240.80p0.85p0.77p0.80p2,321,805
May 9, 20240.80p0.85p0.75p0.80p1,317,697
May 8, 20240.88p0.90p0.75p0.80p7,592,482
May 7, 20240.90p0.95p0.85p0.88p4,159,307
May 3, 20240.90p0.95p0.85p0.90p3,492,461
May 2, 20240.90p0.95p0.85p0.90p4,096,438
May 1, 20240.88p0.95p0.85p0.90p4,918,980
Apr 30, 20240.80p0.90p0.75p0.88p6,671,264
Apr 29, 20240.80p0.85p0.75p0.80p4,147,204
Apr 26, 20240.80p0.85p0.75p0.80p7,747,214
Apr 25, 20240.85p0.90p0.77p0.80p5,656,343
Apr 24, 20240.85p0.90p0.81p0.85p2,463,833
Apr 23, 20240.90p0.95p0.80p0.85p5,367,011
Apr 22, 20240.90p0.95p0.86p0.90p8,137,605
Apr 19, 20240.88p1.10p0.85p0.90p35,204,595
Apr 18, 20240.95p1.00p0.85p0.88p8,800,080
Apr 17, 20240.88p1.05p0.84p0.95p17,026,476
Apr 16, 20240.97p1.00p0.85p0.88p9,880,748
Apr 15, 20241.02p1.05p0.92p0.97p22,793,138
Apr 12, 20241.07p1.15p0.95p1.02p21,088,985
Apr 11, 20241.18p1.25p1.05p1.07p24,995,040
Apr 10, 20241.00p1.30p0.98p1.18p55,902,864
Apr 9, 20240.97p1.25p0.88p1.00p87,881,271
Apr 8, 20240.70p1.05p0.65p0.97p35,997,518
Apr 5, 20240.75p0.80p0.65p0.70p5,726,929
Apr 4, 20240.78p0.80p0.71p0.75p3,993,942
Apr 3, 20240.75p0.80p0.65p0.78p17,065,940
Apr 2, 20240.72p0.80p0.70p0.75p11,415,975
Mar 28, 20240.85p0.81p0.60p0.72p21,537,049
Mar 27, 20240.72p0.80p0.66p0.68p4,164,580
Mar 26, 20240.80p0.80p0.71p0.72p7,134,771
Mar 25, 20240.78p0.85p0.75p0.80p2,448,906
Mar 22, 20240.80p0.85p0.75p0.78p2,553,165
Mar 21, 20240.78p0.85p0.75p0.80p9,263,965
Mar 20, 20240.78p0.80p0.75p0.78p3,505,832
Mar 19, 20240.78p0.80p0.75p0.78p3,266,842
Mar 18, 20240.78p0.80p0.75p0.78p3,938,853
Mar 15, 20240.78p0.80p0.75p0.78p1,711,333
Mar 14, 20240.82p0.85p0.79p0.78p4,562,040
Mar 13, 20240.78p0.85p0.75p0.82p7,739,049
Mar 12, 20240.78p0.80p0.75p0.78p14,104,419
Mar 11, 20240.88p0.90p0.75p0.78p13,858,597
Mar 8, 20240.85p0.90p0.80p0.88p13,650,342
Mar 7, 20240.88p0.90p0.80p0.85p7,875,451
Mar 6, 20240.88p0.95p0.85p0.88p10,906,577
Mar 5, 20240.88p0.95p0.85p0.88p11,668,776
Mar 4, 20240.93p0.95p0.85p0.88p6,023,954
Mar 1, 20240.88p0.95p0.85p0.93p11,145,042
Feb 29, 20240.90p0.95p0.85p0.88p6,784,868
Feb 28, 20240.93p0.95p0.89p0.90p9,085,083
12345
Showing 1 to 50 of 246

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
09 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Future PLC830.007.10
Marshalls PLC310.005.98
W.A.G Payment Solutions PLC71.804.06
Tbc Bank Group PLC3,000.003.63
Wizz Air Holdings PLC2,216.003.55
Kainos Group PLC1,030.003.41

Fallers

CompanyPrice% Chg
Rightmove PLC541.20-5.52
Auction Technology Group PLC483.00-3.59
Bbgi Global Infrastructure S.A.137.40-3.38
Playtech PLC481.00-2.63
Rolls-Royce Holdings PLC423.60-2.37
Hunting PLC371.50-2.11
Risers/fallers data from previous trading day.