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
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
25th Sep 2025 (Thu) 0.0175 0.0154 0.0154 0.0154 106,599,886
24th Sep 2025 (Wed) 0.0175 0.0175 0.0175 0.0175 50,091,272
23rd Sep 2025 (Tue) 0.0175 0.0175 0.0156 0.0175 51,295,242
22nd Sep 2025 (Mon) 0.0165 0.0175 0.0165 0.0175 67,056,615
19th Sep 2025 (Fri) 0.016 0.0165 0.016 0.0165 56,936,456
18th Sep 2025 (Thu) 0.0155 0.018 0.016 0.016 423,764,377
17th Sep 2025 (Wed) 0.0155 0.0155 0.0155 0.0155 11,685,545
16th Sep 2025 (Tue) 0.0155 0.0155 0.0155 0.0155 58,827,095
15th Sep 2025 (Mon) 0.0155 0.0155 0.0155 0.0155 25,128,495
12th Sep 2025 (Fri) 0.0155 0.0155 0.0155 0.0155 12,061,379
11th Sep 2025 (Thu) 0.0155 0.0155 0.0155 0.0155 37,428,573
10th Sep 2025 (Wed) 0.016 0.016 0.0155 0.0155 64,682,052
9th Sep 2025 (Tue) 0.016 0.016 0.016 0.016 3,411,951
8th Sep 2025 (Mon) 0.016 0.016 0.016 0.016 6,470,896
5th Sep 2025 (Fri) 0.016 0.016 0.016 0.016 33,849,967
4th Sep 2025 (Thu) 0.016 0.016 0.016 0.016 47,214,547
3rd Sep 2025 (Wed) 0.017 0.0165 0.0155 0.016 157,963,984
2nd Sep 2025 (Tue) 0.017 0.017 0.017 0.017 10,804,190
1st Sep 2025 (Mon) 0.017 0.017 0.017 0.017 14,759,620
29th Aug 2025 (Fri) 0.017 0.017 0.017 0.017 32,492,821
28th Aug 2025 (Thu) 0.017 0.017 0.017 0.017 55,401,138
27th Aug 2025 (Wed) 0.0175 0.0175 0.0165 0.017 73,565,459
26th Aug 2025 (Tue) 0.018 0.0184 0.0172 0.0175 133,138,252
25th Aug 2025 (Mon) 0.018 0.018 0.018 0.018 0
22nd Aug 2025 (Fri) 0.019 0.019 0.018 0.018 89,763,022
21st Aug 2025 (Thu) 0.0185 0.019 0.0185 0.019 100,708,809
20th Aug 2025 (Wed) 0.019 0.019 0.0185 0.0185 115,644,786
19th Aug 2025 (Tue) 0.019 0.019 0.019 0.019 20,725,285
18th Aug 2025 (Mon) 0.019 0.019 0.019 0.019 143,747,205
15th Aug 2025 (Fri) 0.019 0.0204 0.019 0.019 121,532,196
14th Aug 2025 (Thu) 0.0205 0.0204 0.017 0.019 337,427,859
13th Aug 2025 (Wed) 0.016 0.021 0.021 0.021 1,577,057,793
12th Aug 2025 (Tue) 0.017 0.017 0.016 0.016 51,574,586
11th Aug 2025 (Mon) 0.018 0.0178 0.016 0.017 131,200,194
8th Aug 2025 (Fri) 0.018 0.018 0.018 0.018 44,918,623
FTSE 100 Latest
Value9,557.07
Change73.49