Ethernity Networks Ltd (ENET)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.025 | -4.34782608696 | 0.575 | 0.575 | 0.55 | 2325061 | 0.56184513 | DE |
| 4 | -0.325 | -37.1428571429 | 0.875 | 1.325 | 0.55 | 13309634 | 0.81998454 | DE |
| 12 | -0.35 | -38.8888888889 | 0.9 | 1.325 | 0.525 | 8443230 | 0.76973907 | DE |
| 26 | -0.775 | -58.4905660377 | 1.325 | 1.975 | 0.525 | 16113446 | 1.03801602 | DE |
| 52 | -1.2 | -68.5714285714 | 1.75 | 4.6 | 0.225 | 16880908 | 1.43518078 | DE |
| 156 | -38.45 | -98.5897435897 | 39 | 62.5 | 0.225 | 5924168 | 2.13985126 | DE |
| 260 | -47.45 | -98.8541666667 | 48 | 62.5 | 0.225 | 3768318 | 2.57022595 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721925000 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 3343930 |
| 1721838600 | 0.55 | -0.025 | -4.35 | 0.575 | 0.575 | 0.55 | 2773245 |
| 1721752200 | 0.575 | 0 | 0.00 | 0.575 | 0.575 | 0.575 | 2454513 |
| 1721665800 | 0.575 | 0 | 0.00 | 0.575 | 0.575 | 0.575 | 1551483 |
| 1721406600 | 0.575 | 0 | 0.00 | 0.575 | 0.575 | 0.575 | 1502133 |
| 1721320200 | 0.575 | 0 | 0.00 | 0.575 | 0.575 | 0.575 | 5368993 |
| 1721233800 | 0.575 | -0.05 | -8.00 | 0.625 | 0.625 | 0.55 | 13595154 |
| 1721147400 | 0.625 | 0 | 0.00 | 0.625 | 0.625 | 0.625 | 11978705 |
| 1721061000 | 0.625 | -0.025 | -3.85 | 0.65 | 0.65 | 0.625 | 5253623 |
| 1720801800 | 0.65 | -0.05 | -7.14 | 0.65 | 0.675 | 0.575 | 13189447 |
| 1720715400 | 0.7 | 0.025 | 3.70 | 0.675 | 0.7 | 0.65 | 7387618 |
| 1720629000 | 0.675 | -0.025 | -3.57 | 0.7 | 0.7 | 0.675 | 6516960 |
| 1720542600 | 0.7 | 0.025 | 3.70 | 0.675 | 0.7 | 0.675 | 13416321 |
| 1720456200 | 0.675 | -0.1 | -12.90 | 0.775 | 0.775 | 0.675 | 15327027 |
| 1720197000 | 0.775 | -0.025 | -3.13 | 0.8 | 0.8 | 0.775 | 4536221 |
| 1720110600 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 2958479 |
| 1720024200 | 0.8 | -0.025 | -3.03 | 0.825 | 0.825 | 0.775 | 4492189 |
| 1719937800 | 0.825 | -0.015 | -1.79 | 0.85 | 0.85 | 0.825 | 3035983 |
| 1719851400 | 0.84 | -0.13 | -13.40 | 0.9 | 0.95 | 0.825 | 22146482 |
| 1719592200 | 0.97 | 0.245 | 33.79 | 0.875 | 1.325 | 0.875 | 125364167 |
| 1719505800 | 0.725 | 0.025 | 3.57 | 0.7 | 0.725 | 0.65 | 5388266 |
| 1719419400 | 0.7 | -0.05 | -6.67 | 0.75 | 0.75 | 0.7 | 4123820 |
| 1719333000 | 0.75 | -0.025 | -3.23 | 0.775 | 0.775 | 0.75 | 961218 |
| 1719246600 | 0.775 | 0.05 | 6.90 | 0.725 | 0.825 | 0.725 | 15735756 |
| 1718987400 | 0.725 | 0.1 | 16.00 | 0.625 | 0.825 | 0.625 | 13920114 |
| 1718901000 | 0.625 | -0.075 | -10.71 | 0.7 | 0.7 | 0.625 | 3137344 |
| 1718814600 | 0.7 | 0.05 | 7.69 | 0.65 | 0.85 | 0.65 | 28737721 |
| 1718728200 | 0.65 | 0.125 | 23.81 | 0.525 | 0.675 | 0.525 | 18741600 |
| 1718641800 | 0.525 | -0.025 | -4.55 | 0.55 | 0.55 | 0.525 | 3298091 |
| 1718382600 | 0.55 | -0.025 | -4.35 | 0.575 | 0.575 | 0.525 | 5351559 |
| 1718296200 | 0.575 | -0.05 | -8.00 | 0.625 | 0.625 | 0.575 | 6376273 |
| 1718209800 | 0.625 | -0.025 | -3.85 | 0.65 | 0.65 | 0.625 | 4150240 |
| 1718123400 | 0.65 | -0.025 | -3.70 | 0.675 | 0.675 | 0.625 | 10969956 |
| 1718037000 | 0.675 | -0.025 | -3.57 | 0.7 | 0.7 | 0.675 | 3167326 |
| 1717777800 | 0.7 | 0.025 | 3.70 | 0.675 | 0.7 | 0.675 | 4453774 |
| 1717691400 | 0.675 | -0.025 | -3.57 | 0.7 | 0.7 | 0.675 | 3138422 |
| 1717605000 | 0.7 | 0.025 | 3.70 | 0.675 | 0.7 | 0.65 | 6792560 |
| 1717518600 | 0.675 | -0.025 | -3.57 | 0.7 | 0.7 | 0.675 | 5501226 |
| 1717432200 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 2014840 |
| 1717173000 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 2033948 |
| 1717086600 | 0.7 | -0.025 | -3.45 | 0.725 | 0.725 | 0.7 | 4822514 |
| 1717000200 | 0.725 | -0.025 | -3.33 | 0.75 | 0.75 | 0.725 | 5356923 |
| 1716913800 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 1939923 |
| 1716568200 | 0.75 | 0.02 | 2.74 | 0.725 | 0.75 | 0.725 | 1862215 |
| 1716481800 | 0.73 | 0.005 | 0.69 | 0.725 | 0.73 | 0.725 | 1846096 |
| 1716395400 | 0.725 | -0.025 | -3.33 | 0.75 | 0.75 | 0.725 | 3750809 |
| 1716309000 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 3835388 |
| 1716222600 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 2331004 |
| 1715963400 | 0.75 | 0 | 0.00 | 0.7 | 0.775 | 0.65 | 7980804 |
| 1715877000 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.725 | 7727245 |
| 1715790600 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 2536649 |
| 1715704200 | 0.75 | -0.05 | -6.25 | 0.8 | 0.8 | 0.725 | 10040046 |
| 1715617800 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 2607216 |
| 1715358600 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 2321805 |
| 1715272200 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 1317697 |
| 1715185800 | 0.8 | -0.075 | -8.57 | 0.875 | 0.875 | 0.8 | 7592482 |
| 1715099400 | 0.875 | -0.025 | -2.78 | 0.9 | 0.9 | 0.875 | 4159307 |
| 1714753800 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.875 | 3492461 |
| 1714667400 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 4096438 |
| 1714581000 | 0.9 | 0.025 | 2.86 | 0.875 | 0.9 | 0.85 | 4918980 |
| 1714494600 | 0.875 | 0.075 | 9.38 | 0.8 | 0.875 | 0.8 | 6671264 |
| 1714408200 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 4147204 |
| 1714149000 | 0.8 | 0 | 0.00 | 0.8 | 0.825 | 0.775 | 7747214 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
