livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Ethernity Networks Ltd - (ENET) share price history


Ethernity Networks Ltd share priceENET share price tradesENET Fundamentals watchlistADD to watchlist
Ethernity Networks Ltd - (ENET) share price history
Date Open High Low Close Volume
24/04/2019 34.00 36.00 34.00 35.50 26,270
23/04/2019 36.00 36.00 35.50 35.50 200
16/04/2019 35.06 38.00 35.06 38.00 30,567
15/04/2019 37.00 37.55 35.06 36.50 10,554
10/04/2019 37.00 37.00 36.00 36.00 2,837
09/04/2019 35.10 37.55 35.00 36.50 4,138
08/04/2019 37.00 37.50 36.00 37.50 30,000
04/04/2019 39.50 39.50 38.00 39.00 10,059
03/04/2019 39.70 39.70 39.00 39.00 2,509
02/04/2019 38.04 39.00 38.04 39.00 2,552
29/03/2019 38.04 39.00 38.04 39.00 358
28/03/2019 39.96 39.96 38.04 39.00 16,719
27/03/2019 40.00 40.00 38.75 39.00 27,454
26/03/2019 39.00 39.99 38.16 39.00 20,623
25/03/2019 38.16 39.00 38.00 39.00 3,421
21/03/2019 38.00 39.00 38.00 39.00 5,991
19/03/2019 38.24 39.00 38.00 39.00 10,575
18/03/2019 38.24 39.50 38.00 39.50 3,532
15/03/2019 39.10 39.50 38.00 39.50 24,232
14/03/2019 39.10 39.50 39.10 39.50 5,000
13/03/2019 39.10 39.50 39.10 39.50 399
12/03/2019 39.10 39.50 39.10 39.50 1,000
11/03/2019 39.10 40.00 39.10 40.00 2,400
08/03/2019 41.00 41.00 40.00 40.00 27,997
07/03/2019 41.00 41.00 40.00 40.00 47,994
06/03/2019 39.88 40.00 39.88 40.00 27,725
05/03/2019 42.00 42.00 39.00 39.00 30,923
04/03/2019 43.00 44.45 43.00 43.50 10,955
01/03/2019 50.39 50.40 43.00 45.50 22,968
28/02/2019 50.15 50.80 48.07 49.50 26,818

Ethernity Networks Ltd - (ENET) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z

Top Shares pages

More share features

POPULAR Share Prices