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
22/10/2021 40.10 46.00 40.10 43.50 998,233
21/10/2021 39.00 40.95 39.00 40.00 729,411
20/10/2021 37.90 39.90 37.90 39.00 984,065
19/10/2021 38.50 38.50 35.00 37.50 432,387
18/10/2021 36.00 40.00 34.00 37.50 2,348,568
15/10/2021 35.00 35.00 34.00 34.25 289,301
14/10/2021 34.65 34.65 34.10 34.65 94,970
13/10/2021 34.81 37.00 34.00 34.20 382,410
12/10/2021 34.75 35.75 34.10 35.75 523,827
11/10/2021 33.99 34.35 33.00 33.75 157,408
08/10/2021 34.25 35.20 33.15 33.50 491,625
07/10/2021 34.35 34.35 33.70 34.00 396,176
06/10/2021 34.50 35.30 34.06 34.50 228,251
05/10/2021 35.00 35.16 34.50 35.00 305,805
04/10/2021 35.71 35.95 34.43 35.00 602,605
01/10/2021 36.50 36.70 35.50 36.00 576,502
30/09/2021 37.85 37.85 36.00 36.50 579,113
29/09/2021 36.13 38.00 35.00 37.50 2,050,754
28/09/2021 38.50 38.50 35.50 35.70 1,305,304
27/09/2021 38.00 40.00 36.00 37.50 3,469,811
24/09/2021 53.50 53.80 52.45 53.50 33,453
23/09/2021 53.00 55.00 52.20 53.50 345,474
22/09/2021 48.28 54.70 48.14 51.00 351,144
21/09/2021 47.40 48.90 47.02 48.00 44,034
20/09/2021 49.35 51.00 46.80 49.00 278,650
17/09/2021 47.99 51.00 46.41 49.00 504,971
16/09/2021 46.20 48.40 45.00 47.00 74,101
15/09/2021 47.70 48.90 45.50 47.00 279,643
14/09/2021 42.00 48.80 42.00 48.50 435,778
13/09/2021 43.70 43.70 40.00 42.00 266,959

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