0.98p+0.03 (+2.63%)20 Feb 2024, 16:16
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Ethernity Networks LTD Historic Prices

 
     
DateOpenHighLowCloseVolume
Feb 20, 20240.95p1.10p0.90p0.97p18,217,120
Feb 19, 20241.02p1.05p0.90p0.95p23,705,327
Feb 16, 20241.00p1.10p0.95p1.02p31,424,481
Feb 15, 20241.05p1.10p0.95p1.00p27,002,516
Feb 14, 20241.02p1.15p1.00p1.05p15,869,209
Feb 13, 20241.10p1.15p1.00p1.02p11,243,999
Feb 12, 20241.05p1.20p1.00p1.10p23,359,723
Feb 9, 20241.10p1.15p1.00p1.05p18,419,284
Feb 8, 20241.05p1.20p1.00p1.10p39,476,772
Feb 7, 20241.13p1.15p1.02p1.05p37,281,609
Feb 6, 20241.15p1.25p1.00p1.15p43,070,763
Feb 5, 20241.27p1.35p0.97p1.15p64,648,084
Feb 2, 20241.18p1.39p1.19p1.24p45,026,540
Feb 1, 20241.38p1.40p1.10p1.23p68,675,186
Jan 31, 20241.73p2.00p1.30p1.40p123,436,374
Jan 30, 20241.32p1.88p1.30p1.63p176,359,680
Jan 29, 20241.20p1.50p1.15p1.32p59,507,975
Jan 26, 20241.32p1.35p1.15p1.23p53,500,993
Jan 25, 20241.45p1.50p1.25p1.32p61,584,465
Jan 24, 20241.55p1.70p1.40p1.45p73,344,843
Jan 23, 20241.23p1.85p1.20p1.52p205,787,892
Jan 22, 20241.07p1.30p1.05p1.23p47,583,080
Jan 19, 20241.13p1.13p1.05p1.07p16,039,033
Jan 18, 20241.15p1.20p1.07p1.13p24,623,712
Jan 17, 20241.20p1.25p1.09p1.18p33,871,053
Jan 16, 20240.93p1.25p0.90p1.20p94,223,023
Jan 15, 20240.97p1.00p0.90p0.93p4,927,844
Jan 12, 20241.02p1.05p0.95p0.97p12,520,453
Jan 11, 20241.02p1.20p0.96p1.02p40,545,179
Jan 10, 20241.02p1.04p1.00p1.02p3,563,874
Jan 9, 20241.02p1.06p1.00p1.03p5,769,244
Jan 8, 20241.02p1.15p1.00p1.03p15,163,966
Jan 5, 20240.93p1.20p0.80p1.05p49,996,688
Jan 4, 20240.93p0.95p0.90p0.93p8,465,131
Jan 3, 20240.93p0.95p0.90p0.93p9,106,652
Jan 2, 20240.93p0.95p0.90p0.93p9,774,982
Dec 29, 20230.93p0.95p0.90p0.93p3,364,691
Dec 28, 20230.95p1.00p0.90p0.93p6,541,312
Dec 27, 20230.95p1.00p0.93p0.95p2,660,604
Dec 22, 20230.95p1.00p0.90p0.95p2,886,775
Dec 21, 20231.02p1.02p0.83p0.95p12,298,020
Dec 20, 20231.05p1.10p0.95p1.02p18,162,717
Dec 19, 20231.05p1.15p1.00p1.05p24,510,656
Dec 18, 20231.07p1.25p1.05p1.15p15,383,223
Dec 15, 20231.07p1.20p0.90p1.07p14,153,070
Dec 14, 20231.15p1.40p1.00p1.05p29,564,885
Dec 13, 20231.18p1.20p1.10p1.15p8,229,048
Dec 12, 20231.15p1.29p1.10p1.18p9,496,689
Dec 11, 20231.15p1.40p1.10p1.15p17,463,196
Dec 8, 20231.15p1.30p1.02p1.15p14,022,790
Showing 1 to 50 of 244