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
03/01/2024 0.93 0.93 0.90 0.93 9,094,651
02/01/2024 0.93 0.95 0.90 0.93 9,766,526
29/12/2023 0.93 0.93 0.90 0.93 3,350,613
28/12/2023 0.95 0.95 0.90 0.93 6,500,689
27/12/2023 0.95 1.00 0.93 0.95 2,660,604
22/12/2023 0.95 1.00 0.92 0.95 2,877,690
21/12/2023 1.03 1.03 0.83 0.95 12,261,189
20/12/2023 1.05 1.08 0.96 1.03 18,119,397
19/12/2023 1.05 1.15 1.02 1.05 24,144,089
18/12/2023 1.08 1.23 1.07 1.15 15,314,504
15/12/2023 1.08 1.20 0.96 1.08 14,074,613
14/12/2023 1.15 1.39 1.00 1.05 29,489,482
13/12/2023 1.18 1.20 1.10 1.15 8,161,556
12/12/2023 1.15 1.29 1.15 1.18 9,461,732
11/12/2023 1.15 1.36 1.15 1.15 17,405,342
08/12/2023 1.15 1.29 1.02 1.15 13,937,584
07/12/2023 1.38 1.40 1.12 1.15 14,680,231
06/12/2023 1.40 1.47 1.25 1.38 23,026,000
05/12/2023 2.00 2.00 1.30 1.40 53,904,666
04/12/2023 1.33 2.00 1.15 2.00 65,170,654
01/12/2023 1.58 1.60 1.21 1.33 47,174,106
30/11/2023 2.20 2.30 1.55 1.58 51,573,680
29/11/2023 0.78 2.50 0.73 2.31 125,131,747
28/11/2023 0.90 0.90 0.66 0.78 11,895,906
27/11/2023 0.95 0.95 0.90 0.93 1,581,953
24/11/2023 1.02 1.02 0.90 0.95 9,552,815
23/11/2023 1.13 1.20 1.02 1.07 2,806,442
22/11/2023 1.20 1.21 1.07 1.13 6,352,472
21/11/2023 1.18 1.25 1.15 1.20 6,953,837
20/11/2023 1.28 1.35 1.10 1.18 8,087,680

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