Shares Magazine
0.07p+0.00 (+0.00%)07 Mar 2025, 13:57
Ethernity Networks LTD Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 6, 2025 | 0.08p | 0.08p | 0.07p | 0.07p | 3,353,363 |
| Mar 5, 2025 | 0.08p | 0.08p | 0.07p | 0.08p | 14,674,436 |
| Mar 4, 2025 | 0.08p | 0.08p | 0.07p | 0.08p | 6,238,360 |
| Mar 3, 2025 | 0.08p | 0.09p | 0.07p | 0.08p | 6,856,231 |
| Feb 28, 2025 | 0.08p | 0.09p | 0.07p | 0.08p | 62,487,816 |
| Feb 27, 2025 | 0.08p | 0.09p | 0.07p | 0.08p | 6,898,526 |
| Feb 26, 2025 | 0.09p | 0.09p | 0.08p | 0.08p | 20,637,511 |
| Feb 25, 2025 | 0.09p | 0.09p | 0.08p | 0.09p | 8,108,809 |
| Feb 24, 2025 | 0.09p | 0.09p | 0.08p | 0.09p | 21,952,311 |
| Feb 21, 2025 | 0.09p | 0.10p | 0.09p | 0.09p | 4,314,054 |
| Feb 20, 2025 | 0.10p | 0.10p | 0.09p | 0.09p | 21,492,030 |
| Feb 19, 2025 | 0.10p | 0.10p | 0.09p | 0.10p | 3,962,613 |
| Feb 18, 2025 | 0.10p | 0.10p | 0.09p | 0.10p | 10,302,403 |
| Feb 17, 2025 | 0.10p | 0.10p | 0.09p | 0.10p | 391,422 |
| Feb 14, 2025 | 0.10p | 0.10p | 0.09p | 0.10p | 9,448,512 |
| Feb 13, 2025 | 0.09p | 0.11p | 0.09p | 0.10p | 85,392,092 |
| Feb 12, 2025 | 0.10p | 0.10p | 0.09p | 0.09p | 27,954,898 |
| Feb 11, 2025 | 0.10p | 0.11p | 0.09p | 0.10p | 42,815,204 |
| Feb 10, 2025 | 0.09p | 0.10p | 0.09p | 0.10p | 51,407,289 |
| Feb 7, 2025 | 0.10p | 0.10p | 0.09p | 0.09p | 39,954,176 |
| Feb 6, 2025 | 0.10p | 0.10p | 0.09p | 0.10p | 9,077,889 |
| Feb 5, 2025 | 0.10p | 0.10p | 0.10p | 0.10p | 3,950,059 |
| Feb 4, 2025 | 0.10p | 0.10p | 0.10p | 0.10p | 42,090,604 |
| Feb 3, 2025 | 0.10p | 0.10p | 0.10p | 0.10p | 2,945,973 |
| Jan 31, 2025 | 0.10p | 0.10p | 0.10p | 0.10p | 14,633,116 |
| Jan 30, 2025 | 0.10p | 0.10p | 0.10p | 0.10p | 14,367,190 |
| Jan 29, 2025 | 0.10p | 0.11p | 0.09p | 0.10p | 156,583,910 |
| Jan 28, 2025 | 0.10p | 0.11p | 0.10p | 0.10p | 19,271,226 |
| Jan 27, 2025 | 0.10p | 0.11p | 0.10p | 0.10p | 20,646,828 |
| Jan 24, 2025 | 0.10p | 0.12p | 0.10p | 0.10p | 59,928,846 |
| Jan 23, 2025 | 0.11p | 0.12p | 0.10p | 0.10p | 15,810,710 |
| Jan 22, 2025 | 0.11p | 0.12p | 0.10p | 0.11p | 131,499,927 |
| Jan 21, 2025 | 0.11p | 0.12p | 0.10p | 0.11p | 154,929,565 |
| Jan 20, 2025 | 0.11p | 0.12p | 0.10p | 0.11p | 29,207,521 |
| Jan 17, 2025 | 0.11p | 0.13p | 0.10p | 0.11p | 115,513,487 |
| Jan 16, 2025 | 0.11p | 0.12p | 0.10p | 0.11p | 110,620,750 |
| Jan 15, 2025 | 0.12p | 0.12p | 0.10p | 0.11p | 159,920,720 |
| Jan 14, 2025 | 0.11p | 0.14p | 0.10p | 0.12p | 312,929,378 |
| Jan 13, 2025 | 0.11p | 0.12p | 0.10p | 0.11p | 24,541,889 |
| Jan 10, 2025 | 0.11p | 0.12p | 0.10p | 0.11p | 61,537,607 |
| Jan 9, 2025 | 0.12p | 0.12p | 0.10p | 0.11p | 50,272,162 |
| Jan 8, 2025 | 0.12p | 0.13p | 0.11p | 0.12p | 14,533,327 |
| Jan 7, 2025 | 0.13p | 0.14p | 0.12p | 0.12p | 81,209,839 |
| Jan 6, 2025 | 0.11p | 0.13p | 0.10p | 0.13p | 170,058,656 |
| Jan 3, 2025 | 0.11p | 0.13p | 0.10p | 0.11p | 170,264,652 |
| Jan 2, 2025 | 0.11p | 0.12p | 0.10p | 0.11p | 3,867,726 |
| Dec 31, 2024 | 0.12p | 0.13p | 0.11p | 0.11p | 14,262,670 |
| Dec 30, 2024 | 0.11p | 0.13p | 0.11p | 0.12p | 33,921,971 |
| Dec 27, 2024 | 0.12p | 0.12p | 0.10p | 0.11p | 13,742,953 |
| Dec 24, 2024 | 0.13p | 0.13p | 0.11p | 0.12p | 23,052,116 |
Most Read
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Oxford Nanopore Technologies PLC | 100.40 | 8.07 |
| Metro Bank Holdings PLC | 88.10 | 4.14 |
| Hunting PLC | 295.00 | 2.97 |
| Taylor Wimpey PLC | 113.66 | 3.14 |
| Greggs PLC | 1,809.22 | 2.68 |
| Barratt Redrow PLC | 428.40 | 3.08 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Just Group PLC | 150.40 | -7.84 |
| Burberry Group PLC | 995.20 | -6.99 |
| Melrose Industries PLC | 517.12 | -7.06 |
| Spire Healthcare Group PLC | 177.40 | -5.94 |
| Schroders PLC | 406.60 | -5.04 |
| Anglo American PLC | 2,349.50 | -4.59 |