Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Ethernity Net (ENET) Share Price History

Time period:
to
Date Open High Low Close Volume
26th Nov 2025 (Wed) 0.0065 0.0065 0.0055 0.0065 207,444,772
25th Nov 2025 (Tue) 0.0065 0.0065 0.0065 0.0065 61,696,745
24th Nov 2025 (Mon) 0.0065 0.0065 0.006 0.0065 30,241,877
21st Nov 2025 (Fri) 0.0065 0.0065 0.0065 0.0065 79,174,875
20th Nov 2025 (Thu) 0.0065 0.0065 0.0065 0.0065 37,974,228
19th Nov 2025 (Wed) 0.008 0.009 0.006 0.0065 1,669,844,020
18th Nov 2025 (Tue) 0.0065 0.0073 0.0065 0.0073 116,126,025
17th Nov 2025 (Mon) 0.0075 0.0075 0.0065 0.0065 126,086,435
14th Nov 2025 (Fri) 0.0075 0.0075 0.0075 0.0075 12,198,543
13th Nov 2025 (Thu) 0.0075 0.0075 0.0075 0.0075 29,784,406
12th Nov 2025 (Wed) 0.0075 0.0075 0.0075 0.0075 536,094,928
11th Nov 2025 (Tue) 0.0075 0.0075 0.0075 0.0075 50,038,607
10th Nov 2025 (Mon) 0.0075 0.0075 0.0075 0.0075 68,512,602
7th Nov 2025 (Fri) 0.008 0.008 0.0075 0.0075 107,922,159
6th Nov 2025 (Thu) 0.0095 0.01 0.0075 0.0075 870,160,405
5th Nov 2025 (Wed) 0.012 0.012 0.012 0.012 54,296,937
4th Nov 2025 (Tue) 0.0115 0.012 0.0115 0.012 74,205,772
3rd Nov 2025 (Mon) 0.011 0.012 0.0108 0.0115 159,178,441
31st Oct 2025 (Fri) 0.0125 0.012 0.0105 0.011 202,801,079
30th Oct 2025 (Thu) 0.0125 0.0125 0.0125 0.0125 20,937,798
29th Oct 2025 (Wed) 0.013 0.013 0.0125 0.0125 51,424,324
28th Oct 2025 (Tue) 0.0135 0.0135 0.013 0.013 32,409,159
27th Oct 2025 (Mon) 0.013 0.015 0.013 0.0135 191,695,181
24th Oct 2025 (Fri) 0.0145 0.013 0.0122 0.013 231,026,814
23rd Oct 2025 (Thu) 0.0155 0.0148 0.0135 0.0135 325,621,268
22nd Oct 2025 (Wed) 0.016 0.016 0.0155 0.0155 25,283,071
21st Oct 2025 (Tue) 0.0165 0.0165 0.0155 0.016 117,109,998
20th Oct 2025 (Mon) 0.0165 0.0165 0.0165 0.0165 20,467,054
17th Oct 2025 (Fri) 0.0165 0.0165 0.0156 0.0165 8,524,205
16th Oct 2025 (Thu) 0.0165 0.0165 0.0165 0.0165 95,846,415
15th Oct 2025 (Wed) 0.0165 0.0165 0.0165 0.0165 30,852,847
14th Oct 2025 (Tue) 0.0165 0.0165 0.016 0.0165 25,355,371
13th Oct 2025 (Mon) 0.0165 0.0165 0.0165 0.0165 32,800,377
10th Oct 2025 (Fri) 0.0165 0.017 0.017 0.017 110,187,007
9th Oct 2025 (Thu) 0.016 0.02 0.02 0.02 436,544,967
8th Oct 2025 (Wed) 0.0155 0.016 0.0155 0.016 31,712,984
7th Oct 2025 (Tue) 0.016 0.017 0.017 0.017 135,288,400
6th Oct 2025 (Mon) 0.015 0.016 0.015 0.016 77,088,278
3rd Oct 2025 (Fri) 0.015 0.015 0.015 0.015 17,604,074
2nd Oct 2025 (Thu) 0.017 0.017 0.0155 0.0155 86,440,670
1st Oct 2025 (Wed) 0.018 0.018 0.017 0.017 33,407,947
30th Sep 2025 (Tue) 0.018 0.0195 0.017 0.018 101,056,304
29th Sep 2025 (Mon) 0.0155 0.018 0.0166 0.0166 139,526,774
26th Sep 2025 (Fri) 0.016 0.016 0.0155 0.0155 54,671,984
FTSE 100 Latest
Value9,694.96
Change85.43