1. Share Prices

  2. Ethernity Networks LTD (ENET)

0.57p-0.04 (-6.43%)22 Jul 2024, 15:40
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
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
Jun 20, 20240.70p0.75p0.55p0.63p3,137,344
Jun 19, 20240.65p0.90p0.65p0.70p28,737,721
Jun 18, 20240.53p0.70p0.50p0.65p18,741,600
Jun 17, 20240.55p0.55p0.51p0.53p3,298,091
Jun 14, 20240.57p0.60p0.50p0.55p5,351,559
Jun 13, 20240.63p0.65p0.55p0.57p6,376,273
Jun 12, 20240.65p0.70p0.60p0.63p4,150,240
Jun 11, 20240.68p0.75p0.60p0.65p10,692,726
Jun 10, 20240.70p0.75p0.60p0.68p3,167,326
Jun 7, 20240.68p0.75p0.65p0.70p4,453,774
Jun 6, 20240.70p0.75p0.65p0.68p3,138,422
Jun 5, 20240.68p0.71p0.65p0.70p6,792,560
Jun 4, 20240.70p0.75p0.65p0.68p5,501,226
Jun 3, 20240.70p0.73p0.68p0.70p2,014,840
May 31, 20240.70p0.75p0.69p0.70p2,033,948
May 30, 20240.72p0.80p0.65p0.70p4,822,514
May 29, 20240.75p0.80p0.65p0.72p5,356,923
May 28, 20240.75p0.80p0.71p0.75p1,939,923
May 24, 20240.72p0.80p0.69p0.75p1,862,215
May 23, 20240.72p0.80p0.66p0.73p1,846,096
May 22, 20240.75p0.85p0.65p0.72p3,750,809
May 21, 20240.75p0.85p0.65p0.75p3,835,388
May 20, 20240.75p0.85p0.65p0.75p2,331,004
May 17, 20240.70p0.85p0.60p0.75p7,980,804
May 16, 20240.75p0.80p0.70p0.75p7,727,245
May 15, 20240.75p0.80p0.72p0.75p2,536,649
May 14, 20240.80p0.85p0.70p0.75p10,040,046
May 13, 20240.80p0.85p0.75p0.80p2,607,216
May 10, 20240.80p0.85p0.77p0.80p2,321,805
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:
18 Jul 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ocado Group PLC424.1012.17
Rentokil Initial PLC482.907.77
Aston Martin Lagonda Global Holdings PLC151.933.71
Hammerson PLC30.003.31
Burberry Group PLC719.803.18
Ferrexpo PLC56.303.11