1. Share Prices

  2. Ethernity Networks LTD (ENET)

0.14p+0.00 (+1.48%)25 Nov 2024, 09:44
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
Nov 22, 20240.13p0.14p0.13p0.14p18,263,009
Nov 21, 20240.13p0.13p0.12p0.13p18,205,695
Nov 20, 20240.14p0.14p0.13p0.14p19,384,623
Nov 19, 20240.14p0.14p0.13p0.14p3,787,273
Nov 18, 20240.14p0.15p0.14p0.14p8,272,303
Nov 15, 20240.14p0.15p0.14p0.14p21,902,465
Nov 14, 20240.16p0.15p0.14p0.14p25,166,922
Nov 13, 20240.16p0.17p0.15p0.16p21,010,656
Nov 12, 20240.15p0.18p0.15p0.16p88,308,772
Nov 11, 20240.15p0.15p0.15p0.15p2,177,317
Nov 8, 20240.15p0.15p0.14p0.15p10,255,371
Nov 7, 20240.15p0.15p0.14p0.15p14,561,205
Nov 6, 20240.15p0.15p0.14p0.15p2,914,687
Nov 5, 20240.15p0.15p0.14p0.15p7,367,854
Nov 4, 20240.17p0.18p0.15p0.15p20,332,909
Nov 1, 20240.17p0.18p0.15p0.17p18,788,293
Oct 31, 20240.17p0.17p0.15p0.17p21,415,510
Oct 30, 20240.16p0.18p0.16p0.17p48,529,972
Oct 29, 20240.17p0.17p0.15p0.16p23,792,650
Oct 28, 20240.17p0.17p0.16p0.17p3,782,541
Oct 25, 20240.17p0.17p0.16p0.17p23,433,378
Oct 24, 20240.16p0.17p0.17p0.17p13,296,620
Oct 23, 20240.16p0.17p0.15p0.16p46,400,485
Oct 22, 20240.19p0.19p0.15p0.16p48,109,864
Oct 21, 20240.24p0.25p0.18p0.19p97,097,218
Oct 18, 20240.26p0.28p0.24p0.27p62,190,988
Oct 17, 20240.24p0.28p0.23p0.26p88,361,910
Oct 16, 20240.25p0.26p0.24p0.24p21,210,688
Oct 15, 20240.22p0.27p0.21p0.25p73,650,626
Oct 14, 20240.24p0.24p0.21p0.22p30,124,042
Oct 11, 20240.25p0.25p0.23p0.24p8,901,890
Oct 10, 20240.25p0.26p0.24p0.25p7,437,777
Oct 9, 20240.25p0.26p0.23p0.25p23,047,889
Oct 8, 20240.26p0.27p0.24p0.25p37,732,184
Oct 7, 20240.26p0.26p0.24p0.26p13,199,988
Oct 4, 20240.26p0.26p0.25p0.26p7,734,629
Oct 3, 20240.26p0.27p0.25p0.26p8,603,442
Oct 2, 20240.26p0.26p0.25p0.26p4,330,605
Oct 1, 20240.26p0.27p0.25p0.26p5,143,450
Sep 30, 20240.27p0.27p0.24p0.26p30,029,304
Sep 27, 20240.28p0.28p0.26p0.27p11,671,817
Sep 26, 20240.32p0.31p0.26p0.28p78,443,582
Sep 25, 20240.32p0.34p0.30p0.32p43,142,165
Sep 24, 20240.28p0.34p0.28p0.32p75,326,515
Sep 23, 20240.32p0.32p0.27p0.28p54,195,787
Sep 20, 20240.32p0.33p0.31p0.32p17,275,267
Sep 19, 20240.32p0.33p0.31p0.32p6,020,623
Sep 18, 20240.33p0.36p0.31p0.32p26,263,389
Sep 17, 20240.34p0.35p0.31p0.33p17,979,220
Sep 16, 20240.34p0.37p0.32p0.34p73,187,205
123456
Showing 1 to 50 of 255

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
21 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Itv PLC70.107.02
Jd Sports Fashion PLC98.345.22
Ocado Group PLC321.104.90
Ithaca Energy PLC120.203.98
Baillie Gifford Us Growth Trust PLC270.003.85
Aston Martin Lagonda Global Holdings PLC109.453.55

Fallers

CompanyPrice% Chg
Kingfisher PLC258.74-12.26
Hochschild Mining PLC218.50-2.46
Fresnillo PLC638.00-2.22
Clarkson PLC3,872.00-1.60
Endeavour Mining PLC1,567.00-1.57
Savills PLC1,042.00-0.95