0.53p-0.03 (-4.55%)30 Aug 2024, 15:43
Ethernity Networks LTD Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Aug 30, 2024 | 0.55p | 0.60p | 0.50p | 0.53p | 959,294 |
Aug 29, 2024 | 0.55p | 0.56p | 0.53p | 0.55p | 1,270,152 |
Aug 28, 2024 | 0.57p | 0.60p | 0.50p | 0.55p | 3,164,219 |
Aug 27, 2024 | 0.57p | 0.60p | 0.55p | 0.57p | 1,501,364 |
Aug 23, 2024 | 0.60p | 0.65p | 0.55p | 0.57p | 5,756,590 |
Aug 22, 2024 | 0.53p | 0.65p | 0.50p | 0.60p | 10,851,927 |
Aug 21, 2024 | 0.55p | 0.60p | 0.50p | 0.53p | 3,552,190 |
Aug 20, 2024 | 0.57p | 0.60p | 0.51p | 0.55p | 1,343,803 |
Aug 19, 2024 | 0.57p | 0.60p | 0.55p | 0.57p | 1,311,624 |
Aug 16, 2024 | 0.57p | 0.60p | 0.55p | 0.57p | 1,116,728 |
Aug 15, 2024 | 0.57p | 0.60p | 0.55p | 0.57p | 3,274,847 |
Aug 14, 2024 | 0.57p | 0.60p | 0.55p | 0.57p | 482,890 |
Aug 13, 2024 | 0.63p | 0.70p | 0.55p | 0.57p | 4,815,723 |
Aug 12, 2024 | 0.55p | 0.60p | 0.50p | 0.55p | 5,177,273 |
Aug 9, 2024 | 0.55p | 0.60p | 0.50p | 0.55p | 1,929,504 |
Aug 8, 2024 | 0.57p | 0.60p | 0.50p | 0.55p | 4,876,003 |
Aug 7, 2024 | 0.57p | 0.60p | 0.55p | 0.57p | 2,403,136 |
Aug 6, 2024 | 0.60p | 0.65p | 0.55p | 0.57p | 1,667,105 |
Aug 5, 2024 | 0.65p | 0.70p | 0.55p | 0.60p | 3,196,919 |
Aug 2, 2024 | 0.68p | 0.70p | 0.60p | 0.65p | 2,811,621 |
Aug 1, 2024 | 0.70p | 0.75p | 0.65p | 0.68p | 11,231,411 |
Jul 31, 2024 | 0.60p | 0.75p | 0.55p | 0.70p | 22,057,648 |
Jul 30, 2024 | 0.55p | 0.65p | 0.55p | 0.60p | 8,510,495 |
Jul 29, 2024 | 0.55p | 0.60p | 0.50p | 0.55p | 6,193,365 |
Jul 26, 2024 | 0.55p | 0.57p | 0.51p | 0.55p | 1,435,465 |
Jul 25, 2024 | 0.55p | 0.60p | 0.50p | 0.55p | 3,343,930 |
Jul 24, 2024 | 0.57p | 0.60p | 0.50p | 0.55p | 2,773,245 |
Jul 23, 2024 | 0.57p | 0.65p | 0.50p | 0.57p | 2,454,513 |
Jul 22, 2024 | 0.57p | 0.65p | 0.54p | 0.57p | 1,551,483 |
Jul 19, 2024 | 0.57p | 0.65p | 0.50p | 0.57p | 1,502,133 |
Jul 18, 2024 | 0.57p | 0.65p | 0.50p | 0.57p | 5,368,993 |
Jul 17, 2024 | 0.63p | 0.70p | 0.50p | 0.57p | 13,595,154 |
Jul 16, 2024 | 0.63p | 0.70p | 0.55p | 0.63p | 11,978,705 |
Jul 15, 2024 | 0.65p | 0.71p | 0.55p | 0.63p | 5,253,623 |
Jul 12, 2024 | 0.65p | 0.75p | 0.55p | 0.65p | 13,189,447 |
Jul 11, 2024 | 0.68p | 0.74p | 0.65p | 0.70p | 7,387,618 |
Jul 10, 2024 | 0.70p | 0.75p | 0.65p | 0.68p | 6,516,960 |
Jul 9, 2024 | 0.68p | 0.75p | 0.65p | 0.70p | 13,416,321 |
Jul 8, 2024 | 0.78p | 0.80p | 0.65p | 0.68p | 15,327,027 |
Jul 5, 2024 | 0.80p | 0.85p | 0.75p | 0.78p | 4,536,221 |
Jul 4, 2024 | 0.80p | 0.85p | 0.75p | 0.80p | 2,958,479 |
Jul 3, 2024 | 0.82p | 0.85p | 0.75p | 0.80p | 4,492,189 |
Jul 2, 2024 | 0.85p | 0.85p | 0.80p | 0.82p | 3,035,983 |
Jul 1, 2024 | 0.90p | 0.95p | 0.80p | 0.84p | 21,946,482 |
Jun 28, 2024 | 0.88p | 1.40p | 0.85p | 0.97p | 124,481,935 |
Jun 27, 2024 | 0.70p | 0.80p | 0.63p | 0.72p | 5,388,266 |
Jun 26, 2024 | 0.75p | 0.80p | 0.67p | 0.70p | 4,123,820 |
Jun 25, 2024 | 0.78p | 0.81p | 0.70p | 0.75p | 961,218 |
Jun 24, 2024 | 0.72p | 0.85p | 0.70p | 0.78p | 15,735,756 |
Jun 21, 2024 | 0.63p | 0.85p | 0.60p | 0.72p | 13,920,114 |
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](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Hunting PLC | 448.00 | 3.58 |
Close Brothers Group PLC | 544.00 | 3.23 |
Rathbones Group PLC | 1,886.00 | 2.95 |
British Land Company PLC | 411.20 | 2.75 |
W.A.G Payment Solutions PLC | 68.00 | 2.72 |
Rhi Magnesita N.V. | 3,305.00 | 2.64 |
Fallers
Company | Price | % Chg |
---|---|---|
Ferrexpo PLC | 45.90 | -3.97 |
Ssp Group PLC | 169.60 | -2.86 |
Diversified Energy Company PLC | 904.50 | -2.85 |
Senior PLC | 164.60 | -2.60 |
Allianz Technology Trust PLC | 346.50 | -2.39 |
Fresnillo PLC | 541.50 | -2.34 |
Risers/fallers data from previous trading day.