ADVFN Logo ADVFN

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
AI Sign In Premium IconPremium Help Menu
S&P 500
5,770.20
0.55%
US Tech 100
19,636.04
0.55%
Dow Jones
42,801.72
0.52%
Brent Oil
70.235
0.00%
Bitcoin
86,141.83
-0.01%
Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. UK
  5. LSE
  6. Ethernity Networks Ltd (ENET)

  7. Ethernity Networks Ltd (ENET) Historical

ENET Ethernity Networks Ltd

0.0725
0.00 (0.00%)
Mar 07 2025 - Closed
Delayed by 15 minutes

ENET Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 07 2025 0.0725 0.00 0.00% 0.0725 0.0725 0.0725 24,702,500
Mar 06 2025 0.0725 -0.005 -6.45% 0.0775 0.0775 0.0725 3,353,363
Mar 05 2025 0.0775 0.00 0.00% 0.0775 0.0775 0.0775 14,674,436
Mar 04 2025 0.0775 -0.0025 -3.13% 0.08 0.08 0.0775 6,238,360
Mar 03 2025 0.08 0.00 0.00% 0.08 0.08 0.0775 6,856,231
Feb 28 2025 0.08 0.0025 3.23% 0.0775 0.0825 0.0775 62,487,816
Feb 27 2025 0.0775 -0.005 -6.06% 0.0825 0.0825 0.0775 6,898,526
Feb 26 2025 0.0825 -0.0025 -2.94% 0.085 0.085 0.0825 20,637,511
Feb 25 2025 0.085 0.00 0.00% 0.085 0.085 0.085 8,108,809
Feb 24 2025 0.085 -0.005 -5.56% 0.0875 0.0875 0.085 21,952,311
Feb 21 2025 0.09 0.00 0.00% 0.09 0.09 0.09 4,314,054
Feb 20 2025 0.09 -0.005 -5.26% 0.095 0.095 0.09 21,492,030
Feb 19 2025 0.095 0.00 0.00% 0.095 0.095 0.095 3,962,613
Feb 18 2025 0.095 0.00 0.00% 0.095 0.095 0.095 10,302,403
Feb 17 2025 0.095 0.00 0.00% 0.095 0.095 0.095 391,422
Feb 14 2025 0.095 -0.0025 -2.56% 0.0975 0.0975 0.095 9,448,512
Feb 13 2025 0.0975 0.005 5.41% 0.0925 0.105 0.0925 85,392,092
Feb 12 2025 0.0925 -0.0075 -7.50% 0.10 0.10 0.0925 27,954,898
Feb 11 2025 0.10 0.005 5.26% 0.095 0.105 0.095 42,815,204
Feb 10 2025 0.095 0.0025 2.70% 0.0925 0.095 0.0875 51,407,289
Feb 07 2025 0.0925 -0.005 -5.13% 0.0975 0.0975 0.0925 39,954,176
Feb 06 2025 0.0975 0.00 0.00% 0.0975 0.0975 0.0975 9,077,889
Feb 05 2025 0.0975 0.00 0.00% 0.0975 0.0975 0.0975 3,950,059
Feb 04 2025 0.0975 0.00 0.00% 0.0975 0.10 0.0975 42,090,604
Feb 03 2025 0.0975 0.00 0.00% 0.0975 0.0975 0.0975 2,945,973
Jan 31 2025 0.0975 -0.0025 -2.50% 0.10 0.10 0.0975 14,633,116
Jan 30 2025 0.10 0.00 0.00% 0.10 0.10 0.10 14,367,190
Jan 29 2025 0.10 -0.005 -4.76% 0.105 0.105 0.095 156,583,910
Jan 28 2025 0.105 0.00 0.00% 0.105 0.105 0.105 19,271,226
Jan 27 2025 0.105 0.00 0.00% 0.105 0.105 0.105 20,646,828
Jan 24 2025 0.105 0.00 0.00% 0.105 0.1075 0.105 59,928,846
Jan 23 2025 0.105 -0.0075 -6.67% 0.1125 0.1125 0.105 15,810,710
Jan 22 2025 0.1125 0.005 4.65% 0.1075 0.115 0.105 134,874,213
Jan 21 2025 0.1075 0.00 0.00% 0.1075 0.115 0.105 155,615,117
Jan 20 2025 0.1075 -0.0025 -2.27% 0.11 0.11 0.1075 29,207,521
Jan 17 2025 0.11 0.0025 2.33% 0.11 0.1175 0.1075 115,513,487
Jan 16 2025 0.1075 -0.006 -5.29% 0.1125 0.115 0.1075 110,620,750
Jan 15 2025 0.1135 -0.0065 -5.42% 0.1175 0.1175 0.105 159,920,720
Jan 14 2025 0.12 0.0075 6.67% 0.1125 0.13 0.1075 314,929,378
Jan 13 2025 0.1125 0.00 0.00% 0.11 0.1125 0.1075 24,541,889
Jan 10 2025 0.1125 0.0025 2.27% 0.11 0.1125 0.11 61,537,607
Jan 09 2025 0.11 -0.01 -8.33% 0.115 0.115 0.11 50,272,162
Jan 08 2025 0.12 0.00 0.00% 0.12 0.12 0.115 14,533,327
Jan 07 2025 0.12 -0.005 -4.00% 0.125 0.13 0.1175 116,209,839
Jan 06 2025 0.125 0.0125 11.11% 0.1125 0.125 0.105 170,058,656
Jan 03 2025 0.1125 0.0025 2.27% 0.11 0.125 0.105 207,555,246
Jan 02 2025 0.11 0.00 0.00% 0.11 0.11 0.11 3,867,726
Dec 31 2024 0.11 -0.0125 -10.20% 0.1225 0.1225 0.11 14,262,670
Dec 30 2024 0.1225 0.01 8.89% 0.1125 0.1225 0.1125 33,921,971
Dec 27 2024 0.1125 -0.0025 -2.17% 0.115 0.115 0.1125 13,742,953
Dec 24 2024 0.115 -0.01 -8.00% 0.125 0.125 0.115 23,052,116
Dec 23 2024 0.125 0.00 0.00% 0.125 0.125 0.125 24,129,106
Dec 20 2024 0.125 0.00 0.00% 0.125 0.125 0.125 16,212,303
Dec 19 2024 0.125 0.00 0.00% 0.125 0.125 0.125 6,128,451
Dec 18 2024 0.125 -0.005 -3.85% 0.1275 0.13 0.125 19,202,819
Dec 17 2024 0.13 0.005 4.00% 0.125 0.135 0.125 89,470,674
Dec 16 2024 0.125 0.00 0.00% 0.125 0.125 0.1225 17,806,145
Dec 13 2024 0.125 -0.005 -3.85% 0.13 0.1325 0.125 41,947,827
Dec 12 2024 0.13 0.0075 6.12% 0.1225 0.13 0.1225 32,889,522
Dec 11 2024 0.1225 -0.0025 -2.00% 0.125 0.125 0.1225 29,135,344
Dec 10 2024 0.125 0.00 0.00% 0.125 0.125 0.125 7,035,819
Dec 09 2024 0.125 -0.0125 -9.09% 0.1375 0.1375 0.1225 73,424,327

Your Recent History

LSE
ENET
Ethernity Networks
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

United States
Company
Business
Popular
Get The App
App Store
Google Play

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

© 2025 ADVFN PLC - All Rights Reserved

Go Ad-Free

Subscribe to Ad free and enjoy an ad-free experience

No Ads

Try Now

Keep the Ads