UK markets closed

Ethernity Networks Ltd. (ENET.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
0.7930-0.0070 (-0.88%)
At close: 03:48PM BST
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 20240.85000.85000.76500.79300.79302,277,599
09 May 20240.80000.85000.75000.80000.80001,317,697
08 May 20240.87500.90000.75000.80000.80007,592,482
07 May 20240.90000.95000.85000.87500.87504,159,307
03 May 20240.90000.95000.85000.90000.90003,492,461
02 May 20240.90000.95000.85000.90000.90004,096,438
01 May 20240.87500.95000.85000.90000.90004,918,980
30 Apr 20240.80000.90000.75000.87500.87506,671,264
29 Apr 20240.80000.85000.75000.80000.80004,147,204
26 Apr 20240.80000.85000.75000.80000.80007,747,214
25 Apr 20240.85000.90000.76600.80000.80005,656,343
24 Apr 20240.85000.90000.81100.85000.85002,463,833
23 Apr 20240.90000.95000.80000.85000.85005,367,011
22 Apr 20240.90000.95000.85600.90000.90008,137,605
19 Apr 20240.87501.10000.85000.90000.900035,204,595
18 Apr 20240.95001.00000.85000.87500.87508,800,080
17 Apr 20240.87501.05000.84000.95000.950017,026,476
16 Apr 20240.97501.00000.85000.87500.87509,880,748
15 Apr 20241.02501.05000.91600.97500.975022,793,138
12 Apr 20241.07501.15000.95001.02501.025021,088,985
11 Apr 20241.17501.25001.05001.07501.075024,995,040
10 Apr 20241.00001.30000.98001.17501.175055,902,864
09 Apr 20240.97501.25000.88101.00001.000087,881,271
08 Apr 20240.70001.05000.65000.97500.975035,997,518
05 Apr 20240.75000.80000.65000.70000.70005,726,929
04 Apr 20240.77500.80000.71200.75000.75003,993,942
03 Apr 20240.75000.80000.65000.77500.775017,065,940
02 Apr 20240.72500.80000.70000.75000.750011,415,975
28 Mar 20240.85000.80600.60000.72500.725021,537,049
27 Mar 20240.72500.80000.66000.67500.67504,164,580
26 Mar 20240.80000.80000.71000.72500.72507,134,771
25 Mar 20240.77500.85000.75000.80000.80002,448,906
22 Mar 20240.80000.85000.75000.77500.77502,553,165
21 Mar 20240.77500.85000.75000.80000.80009,263,965
20 Mar 20240.77500.80000.75000.77500.77503,505,832
19 Mar 20240.77500.80000.75000.77500.77503,266,842
18 Mar 20240.77500.80000.75000.77500.77503,938,853
15 Mar 20240.77500.80000.75000.77500.77501,711,333
14 Mar 20240.82500.84800.79000.77500.77504,562,040
13 Mar 20240.77500.85000.75000.82500.82507,739,049
12 Mar 20240.77500.80000.75000.77500.775014,104,419
11 Mar 20240.87500.90000.75000.77500.775013,858,597
08 Mar 20240.85000.90000.80000.87500.875013,650,342
07 Mar 20240.87500.90000.80000.85000.85007,875,451
06 Mar 20240.87500.95000.85000.87500.875010,906,577
05 Mar 20240.87500.95000.85000.87500.875011,668,776
04 Mar 20240.92500.95000.85000.87500.87506,023,954
01 Mar 20240.87500.95000.85000.92500.925011,145,042
29 Feb 20240.90000.95000.85000.87500.87506,784,868
28 Feb 20240.92500.95000.88600.90000.90009,085,083
27 Feb 20240.00930.01000.00900.00930.009312,034,667
26 Feb 20240.00950.01000.00900.00930.00935,519,009
23 Feb 20240.00880.01000.00850.00950.009522,946,328
22 Feb 20240.00980.01000.00850.00880.008825,465,013
21 Feb 20240.00980.01000.00900.00980.009812,087,915
20 Feb 20240.00950.01100.00900.00980.009818,217,120
19 Feb 20240.01030.01050.00900.00950.009523,705,327
16 Feb 20240.01000.01100.00950.01030.010331,424,481
15 Feb 20240.01050.01100.00950.01000.010027,002,516
14 Feb 20240.01030.01150.01000.01050.010515,869,209
13 Feb 20240.01100.01150.01000.01030.010311,243,999
12 Feb 20240.01050.01200.01000.01100.011023,359,723
09 Feb 20240.01100.01150.01000.01050.010518,419,284
08 Feb 20240.01050.01200.01000.01100.011039,476,772
07 Feb 20240.01130.01150.01020.01050.010537,281,609
06 Feb 20240.01150.01250.01000.01150.011543,070,763
05 Feb 20240.01270.01350.00980.01150.011564,648,084
02 Feb 20240.01170.01380.01190.01240.012445,026,540
01 Feb 20240.01370.01400.01100.01220.012268,675,186
31 Jan 20240.01720.02000.01300.01400.0140123,436,374
30 Jan 20240.01320.01880.01300.01620.0162176,359,680
29 Jan 20240.01200.01500.01150.01320.013259,507,975
26 Jan 20240.01320.01350.01150.01220.012253,500,993
25 Jan 20240.01450.01500.01250.01320.013261,584,465
24 Jan 20240.01550.01700.01400.01450.014573,344,843
23 Jan 20240.01220.01850.01200.01530.0153205,787,892
22 Jan 20240.01080.01300.01050.01220.012247,583,080
19 Jan 20240.01130.01130.01050.01080.010816,039,033
18 Jan 20240.01150.01200.01070.01130.011324,623,712
17 Jan 20240.01200.01250.01090.01170.011733,871,053
16 Jan 20240.00930.01250.00900.01200.012094,223,023
15 Jan 20240.00970.01000.00900.00930.00934,927,844
12 Jan 20240.01030.01050.00950.00980.009812,520,453
11 Jan 20240.01030.01200.00960.01030.010340,545,179
10 Jan 20240.01030.01040.01000.01030.01033,563,874
09 Jan 20240.01030.01060.01000.01040.01045,769,244
08 Jan 20240.01030.01150.01000.01030.010315,163,966
05 Jan 20240.00930.01200.00800.01050.010549,996,688
04 Jan 20240.00930.00950.00900.00930.00938,465,131
03 Jan 20240.00930.00950.00900.00930.00939,106,652
02 Jan 20240.00930.00950.00900.00930.00939,774,982
29 Dec 20230.00930.00950.00900.00930.00933,364,691
28 Dec 20230.00950.01000.00900.00930.00936,541,312
27 Dec 20230.00950.01000.00930.00950.00952,660,604
22 Dec 20230.00950.01000.00900.00950.00952,886,775
21 Dec 20230.01030.01030.00830.00950.009512,298,020
20 Dec 20230.01050.01100.00950.01030.010318,162,717
19 Dec 20230.01050.01150.01000.01050.010524,510,656
18 Dec 20230.01080.01250.01050.01150.011515,383,223
15 Dec 20230.01080.01200.00900.01080.010814,153,070
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...