Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

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

ENET Ethernity Networks Ltd

0.75

0.02 (2.74%)

May 24 2024 - Closed

Delayed by 15 minutes

ENET Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 24 2024	0.75	0.02	2.74%	0.725	0.75	0.725	1,862,215
May 23 2024	0.73	0.005	0.69%	0.725	0.73	0.725	1,846,096
May 22 2024	0.725	-0.025	-3.33%	0.75	0.75	0.725	3,750,809
May 21 2024	0.75	0.00	0.00%	0.75	0.75	0.75	3,835,388
May 20 2024	0.75	0.00	0.00%	0.75	0.75	0.75	2,331,004
May 17 2024	0.75	0.00	0.00%	0.70	0.775	0.65	7,980,804
May 16 2024	0.75	0.00	0.00%	0.75	0.75	0.725	7,727,245
May 15 2024	0.75	0.00	0.00%	0.75	0.75	0.75	2,536,649
May 14 2024	0.75	-0.05	-6.25%	0.80	0.80	0.725	10,040,046
May 13 2024	0.80	0.00	0.00%	0.80	0.80	0.80	2,607,216
May 10 2024	0.80	0.00	0.00%	0.80	0.80	0.80	2,321,805
May 09 2024	0.80	0.00	0.00%	0.80	0.80	0.80	1,317,697
May 08 2024	0.80	-0.075	-8.57%	0.875	0.875	0.80	7,592,482
May 07 2024	0.875	-0.025	-2.78%	0.90	0.90	0.875	4,159,307
May 03 2024	0.90	0.00	0.00%	0.90	0.90	0.875	3,492,461
May 02 2024	0.90	0.00	0.00%	0.90	0.90	0.90	4,096,438
May 01 2024	0.90	0.025	2.86%	0.875	0.90	0.85	4,918,980
Apr 30 2024	0.875	0.075	9.38%	0.80	0.875	0.80	6,671,264
Apr 29 2024	0.80	0.00	0.00%	0.80	0.80	0.80	4,147,204
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

Ethernity Networks

Delayed Upgrade Clock