Ethernity Networks Ltd Historical Data - ENET | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

Ethernity Networks Ltd (ENET)

0.55

0.00

( 0.00% )

Updated: 03:00:00

Delayed by 15 minutes

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

Professional-Grade Tools, for Individual Investors.

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

Ethernity Networks

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions