Ethernity Networks LTD Historic Prices

Date	Open	High	Low	Close	Volume
Apr 22, 2025	0.02p	0.03p	0.01p	0.02p	48,082,522
Apr 17, 2025	0.02p	0.02p	0.02p	0.02p	12,846,573
Apr 16, 2025	0.03p	0.03p	0.02p	0.02p	44,314,422
Apr 15, 2025	0.03p	0.03p	0.02p	0.03p	114,363,708
Apr 14, 2025	0.03p	0.03p	0.03p	0.03p	6,761,380
Apr 11, 2025	0.03p	0.03p	0.02p	0.03p	44,288,386
Apr 10, 2025	0.02p	0.04p	0.02p	0.03p	256,172,292
Apr 9, 2025	0.02p	0.02p	0.01p	0.02p	75,530,800
Apr 8, 2025	0.03p	0.03p	0.01p	0.02p	290,829,618
Apr 7, 2025	0.03p	0.03p	0.03p	0.03p	21,276,526
Apr 4, 2025	0.03p	0.03p	0.03p	0.03p	13,840,628
Apr 3, 2025	0.03p	0.03p	0.03p	0.03p	27,441,992
Apr 2, 2025	0.03p	0.04p	0.03p	0.03p	21,366,651
Apr 1, 2025	0.03p	0.04p	0.03p	0.03p	55,295,527
Mar 31, 2025	0.03p	0.04p	0.03p	0.03p	70,277,077
Mar 28, 2025	0.04p	0.04p	0.03p	0.03p	215,426,214
Mar 27, 2025	0.03p	0.03p	0.03p	0.03p	25,960,359
Mar 26, 2025	0.03p	0.04p	0.03p	0.03p	22,558,924
Mar 25, 2025	0.03p	0.04p	0.03p	0.03p	45,448,155
Mar 24, 2025	0.03p	0.04p	0.03p	0.03p	21,667,376
Mar 21, 2025	0.03p	0.04p	0.03p	0.03p	67,372,137
Mar 20, 2025	0.03p	0.03p	0.03p	0.03p	15,647,615
Mar 19, 2025	0.03p	0.03p	0.03p	0.03p	50,754,053
Mar 18, 2025	0.04p	0.04p	0.03p	0.03p	321,822,396
Mar 17, 2025	0.04p	0.04p	0.04p	0.04p	47,575,063
Mar 14, 2025	0.05p	0.05p	0.04p	0.04p	250,348,506
Mar 13, 2025	0.07p	0.10p	0.06p	0.06p	479,959,910
Mar 12, 2025	0.07p	0.07p	0.07p	0.07p	19,260,501
Mar 11, 2025	0.07p	0.07p	0.07p	0.07p	2,653,240
Mar 10, 2025	0.07p	0.07p	0.07p	0.07p	354,355
Mar 7, 2025	0.07p	0.07p	0.07p	0.07p	18,902,500
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

1 2 3 4 5 6

Next >

Showing 1 to 50 of 254

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
Ithaca Energy PLC	163.00	5.16
Goodwin PLC	7,820.00	5.11
Harbour Energy PLC	208.00	4.84
Hochschild Mining PLC	258.20	4.28
Harworth Group PLC	176.00	3.53
Sdcl Efficiency Income Trust PLC	49.10	3.37

Fallers

Company	Price	% Chg
Wizz Air Holdings PLC	1,118.00	-5.65
Energean PLC	817.00	-5.06
Icg Enterprise Trust PLC	1,344.00	-4.27
Crest Nicholson Holdings PLC	188.60	-4.22
Just Group PLC	138.00	-3.90
Oxford Instruments PLC	1,800.00	-3.85

Risers/fallers data from previous trading day.

Sun	Mon	Tue	Wed	Thu	Fri	Sat
31	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30	1	2	3	4

Sun	Mon	Tue	Wed	Thu	Fri	Sat
30	31	1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30	1	2	3

Ethernity Networks LTD (ENET)

Ethernity Networks LTD Historic Prices

Most Read

Receive our daily news email

Subscribe to the latest investing news by entering your email address below

For five days a week you will get

Plus more useful investment content and occasional promotional offers.

Market Overview

UK 350 Risers and Fallers

Risers

Fallers

Receive our
daily news email