Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
UK
LSE
Ethernity Networks Ltd (ENET)
Ethernity Networks Ltd (ENET) Historical

ENET Ethernity Networks Ltd

0.80

0.00 (0.00%)

Apr 26 2024 - Closed

Delayed by 15 minutes

ENET Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 26 2024	0.80	0.00	0.00%	0.80	0.825	0.775	7,747,214
Apr 25 2024	0.80	-0.05	-5.88%	0.85	0.85	0.80	5,656,343
Apr 24 2024	0.85	0.00	0.00%	0.85	0.85	0.85	2,463,833
Apr 23 2024	0.85	-0.05	-5.56%	0.90	0.90	0.85	5,367,011
Apr 22 2024	0.90	0.00	0.00%	0.90	0.90	0.875	8,137,605
Apr 19 2024	0.90	0.025	2.86%	0.875	1.05	0.875	35,204,595
Apr 18 2024	0.875	-0.075	-7.89%	0.95	0.95	0.875	8,800,080
Apr 17 2024	0.95	0.075	8.57%	0.875	1.00	0.875	17,026,476
Apr 16 2024	0.875	-0.10	-10.26%	0.975	0.975	0.875	9,880,748
Apr 15 2024	0.975	-0.05	-4.88%	1.025	1.025	0.95	22,793,138
Apr 12 2024	1.025	-0.05	-4.65%	1.075	1.10	0.975	21,088,985
Apr 11 2024	1.075	-0.10	-8.51%	1.175	1.20	1.075	24,995,040
Apr 10 2024	1.175	0.18	17.50%	1.00	1.275	1.00	55,902,864
Apr 09 2024	1.00	0.025	2.56%	0.975	1.20	0.90	88,581,181
Apr 08 2024	0.975	0.275	39.29%	0.70	1.00	0.70	35,997,518
Apr 05 2024	0.70	-0.05	-6.67%	0.75	0.75	0.675	5,726,929
Apr 04 2024	0.75	-0.025	-3.23%	0.775	0.775	0.75	3,993,942
Apr 03 2024	0.775	0.025	3.33%	0.75	0.775	0.675	17,065,940
Apr 02 2024	0.75	0.025	3.45%	0.725	0.775	0.725	12,212,105
Mar 28 2024	0.725	0.05	7.41%	0.85	0.85	0.625	21,537,049
Mar 27 2024	0.675	-0.05	-6.90%	0.725	0.75	0.675	4,164,580
Mar 26 2024	0.725	-0.075	-9.38%	0.80	0.80	0.725	7,134,771
Mar 25 2024	0.80	0.025	3.23%	0.775	0.80	0.775	2,448,906
Mar 22 2024	0.775	-0.025	-3.13%	0.80	0.80	0.76	2,553,165
Mar 21 2024	0.80	0.025	3.23%	0.775	0.80	0.775	9,263,965
Mar 20 2024	0.775	0.00	0.00%	0.775	0.775	0.775	3,505,832
Mar 19 2024	0.775	0.00	0.00%	0.775	0.775	0.775	3,266,842
Mar 18 2024	0.775	0.00	0.00%	0.775	0.775	0.775	3,938,853
Mar 15 2024	0.775	0.00	0.00%	0.775	0.775	0.775	1,711,333
Mar 14 2024	0.775	-0.05	-6.06%	0.825	0.825	0.775	4,562,040
Mar 13 2024	0.825	0.05	6.45%	0.775	0.825	0.775	8,464,631
Mar 12 2024	0.775	0.00	0.00%	0.775	0.775	0.775	14,104,419
Mar 11 2024	0.775	-0.10	-11.43%	0.875	0.875	0.775	13,858,597
Mar 08 2024	0.875	0.025	2.94%	0.85	0.875	0.825	11,984,342
Mar 07 2024	0.85	-0.025	-2.86%	0.875	0.875	0.825	7,875,451
Mar 06 2024	0.875	0.00	0.00%	0.875	0.925	0.875	10,906,577
Mar 05 2024	0.875	0.00	0.00%	0.875	0.925	0.875	11,668,776
Mar 04 2024	0.875	-0.05	-5.41%	0.925	0.925	0.875	6,023,954
Mar 01 2024	0.925	0.05	5.71%	0.875	0.925	0.875	11,145,042
Feb 29 2024	0.875	-0.025	-2.78%	0.90	0.90	0.875	7,784,868
Feb 28 2024	0.90	-0.025	-2.70%	0.925	0.925	0.90	9,085,083
Feb 27 2024	0.925	0.00	0.00%	0.925	0.95	0.925	12,034,667
Feb 26 2024	0.925	-0.025	-2.63%	0.95	0.95	0.925	5,519,009
Feb 23 2024	0.95	0.075	8.57%	0.875	0.975	0.875	22,946,328
Feb 22 2024	0.875	-0.10	-10.26%	0.975	0.975	0.875	25,465,013
Feb 21 2024	0.975	0.00	0.00%	0.975	0.975	0.925	12,087,915
Feb 20 2024	0.975	0.025	2.63%	0.95	1.025	0.95	18,417,120
Feb 19 2024	0.95	-0.075	-7.32%	1.025	1.025	0.925	23,705,327
Feb 16 2024	1.025	0.02	2.50%	1.00	1.075	0.975	31,424,481
Feb 15 2024	1.00	-0.05	-4.76%	1.05	1.05	0.95	25,502,516
Feb 14 2024	1.05	0.03	2.44%	1.025	1.10	1.025	15,869,209
Feb 13 2024	1.025	-0.08	-6.82%	1.10	1.10	1.025	11,243,999
Feb 12 2024	1.10	0.05	4.76%	1.05	1.175	1.045	23,359,723
Feb 09 2024	1.05	-0.05	-4.55%	1.10	1.10	1.025	18,419,284
Feb 08 2024	1.10	0.05	4.76%	1.05	1.20	1.025	39,476,772
Feb 07 2024	1.05	-0.10	-8.70%	1.125	1.125	1.05	37,281,609
Feb 06 2024	1.15	0.00	0.00%	1.15	1.20	1.05	43,070,763
Feb 05 2024	1.15	-0.09	-7.26%	1.275	1.30	1.05	64,648,084
Feb 02 2024	1.24	0.01	1.22%	1.175	1.375	1.175	45,026,540
Feb 01 2024	1.225	-0.18	-12.50%	1.375	1.375	1.15	69,085,186
Jan 31 2024	1.40	-0.23	-13.85%	1.725	1.975	1.325	122,788,200
Jan 30 2024	1.625	0.30	22.64%	1.325	1.825	1.30	174,581,680
Jan 29 2024	1.325	0.10	8.16%	1.20	1.35	1.175	59,667,975

Ethernity Networks

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions