1. Share Prices

  2. Ethernity Networks LTD (ENET)

0.53p-0.03 (-4.55%)30 Aug 2024, 15:43
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
Aug 30, 20240.55p0.60p0.50p0.53p959,294
Aug 29, 20240.55p0.56p0.53p0.55p1,270,152
Aug 28, 20240.57p0.60p0.50p0.55p3,164,219
Aug 27, 20240.57p0.60p0.55p0.57p1,501,364
Aug 23, 20240.60p0.65p0.55p0.57p5,756,590
Aug 22, 20240.53p0.65p0.50p0.60p10,851,927
Aug 21, 20240.55p0.60p0.50p0.53p3,552,190
Aug 20, 20240.57p0.60p0.51p0.55p1,343,803
Aug 19, 20240.57p0.60p0.55p0.57p1,311,624
Aug 16, 20240.57p0.60p0.55p0.57p1,116,728
Aug 15, 20240.57p0.60p0.55p0.57p3,274,847
Aug 14, 20240.57p0.60p0.55p0.57p482,890
Aug 13, 20240.63p0.70p0.55p0.57p4,815,723
Aug 12, 20240.55p0.60p0.50p0.55p5,177,273
Aug 9, 20240.55p0.60p0.50p0.55p1,929,504
Aug 8, 20240.57p0.60p0.50p0.55p4,876,003
Aug 7, 20240.57p0.60p0.55p0.57p2,403,136
Aug 6, 20240.60p0.65p0.55p0.57p1,667,105
Aug 5, 20240.65p0.70p0.55p0.60p3,196,919
Aug 2, 20240.68p0.70p0.60p0.65p2,811,621
Aug 1, 20240.70p0.75p0.65p0.68p11,231,411
Jul 31, 20240.60p0.75p0.55p0.70p22,057,648
Jul 30, 20240.55p0.65p0.55p0.60p8,510,495
Jul 29, 20240.55p0.60p0.50p0.55p6,193,365
Jul 26, 20240.55p0.57p0.51p0.55p1,435,465
Jul 25, 20240.55p0.60p0.50p0.55p3,343,930
Jul 24, 20240.57p0.60p0.50p0.55p2,773,245
Jul 23, 20240.57p0.65p0.50p0.57p2,454,513
Jul 22, 20240.57p0.65p0.54p0.57p1,551,483
Jul 19, 20240.57p0.65p0.50p0.57p1,502,133
Jul 18, 20240.57p0.65p0.50p0.57p5,368,993
Jul 17, 20240.63p0.70p0.50p0.57p13,595,154
Jul 16, 20240.63p0.70p0.55p0.63p11,978,705
Jul 15, 20240.65p0.71p0.55p0.63p5,253,623
Jul 12, 20240.65p0.75p0.55p0.65p13,189,447
Jul 11, 20240.68p0.74p0.65p0.70p7,387,618
Jul 10, 20240.70p0.75p0.65p0.68p6,516,960
Jul 9, 20240.68p0.75p0.65p0.70p13,416,321
Jul 8, 20240.78p0.80p0.65p0.68p15,327,027
Jul 5, 20240.80p0.85p0.75p0.78p4,536,221
Jul 4, 20240.80p0.85p0.75p0.80p2,958,479
Jul 3, 20240.82p0.85p0.75p0.80p4,492,189
Jul 2, 20240.85p0.85p0.80p0.82p3,035,983
Jul 1, 20240.90p0.95p0.80p0.84p21,946,482
Jun 28, 20240.88p1.40p0.85p0.97p124,481,935
Jun 27, 20240.70p0.80p0.63p0.72p5,388,266
Jun 26, 20240.75p0.80p0.67p0.70p4,123,820
Jun 25, 20240.78p0.81p0.70p0.75p961,218
Jun 24, 20240.72p0.85p0.70p0.78p15,735,756
Jun 21, 20240.63p0.85p0.60p0.72p13,920,114
123456
Showing 1 to 50 of 251

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:
29 Aug 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hunting PLC448.003.58
Close Brothers Group PLC544.003.23
Rathbones Group PLC1,886.002.95
British Land Company PLC411.202.75
W.A.G Payment Solutions PLC68.002.72
Rhi Magnesita N.V.3,305.002.64

Fallers

CompanyPrice% Chg
Ferrexpo PLC45.90-3.97
Ssp Group PLC169.60-2.86
Diversified Energy Company PLC904.50-2.85
Senior PLC164.60-2.60
Allianz Technology Trust PLC346.50-2.39
Fresnillo PLC541.50-2.34
Risers/fallers data from previous trading day.