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
9th May 2025 (Fri) 0.023 0.023 0.021 0.021 306,680,030
8th May 2025 (Thu) 0.0235 0.024 0.0225 0.023 331,621,343
7th May 2025 (Wed) 0.0215 0.0265 0.0215 0.0235 947,999,769
6th May 2025 (Tue) 0.0225 0.0225 0.0215 0.0215 366,344,954
5th May 2025 (Mon) 0.0225 0.0225 0.0225 0.0225 0
2nd May 2025 (Fri) 0.0215 0.0235 0.0215 0.0225 718,193,413
1st May 2025 (Thu) 0.0225 0.0256 0.0256 0.0256 1,370,795,166
30th Apr 2025 (Wed) 0.03 0.03 0.03 0.03 66,241,145
29th Apr 2025 (Tue) 0.0325 0.04 0.0275 0.03 369,390,449
28th Apr 2025 (Mon) 0.0225 0.0325 0.0225 0.0325 212,273,111
25th Apr 2025 (Fri) 0.025 0.025 0.0225 0.0225 84,314,543
24th Apr 2025 (Thu) 0.0275 0.025 0.0225 0.025 86,858,572
23rd Apr 2025 (Wed) 0.0225 0.0275 0.027 0.027 984,988,744
22nd Apr 2025 (Tue) 0.0225 0.0225 0.0175 0.0175 48,082,521
21st Apr 2025 (Mon) 0.0225 0.0225 0.0225 0.0225 0
18th Apr 2025 (Fri) 0.0225 0.0225 0.0225 0.0225 0
17th Apr 2025 (Thu) 0.0225 0.0225 0.0225 0.0225 12,846,573
16th Apr 2025 (Wed) 0.025 0.025 0.0225 0.0225 44,314,399
15th Apr 2025 (Tue) 0.0275 0.0296 0.025 0.025 114,363,695
14th Apr 2025 (Mon) 0.0275 0.0275 0.0275 0.0275 6,761,380
11th Apr 2025 (Fri) 0.0275 0.028 0.0225 0.0275 44,288,366
10th Apr 2025 (Thu) 0.02 0.0375 0.02 0.0275 256,172,284
9th Apr 2025 (Wed) 0.0225 0.0225 0.0175 0.0175 75,530,800
8th Apr 2025 (Tue) 0.0275 0.024 0.0175 0.024 290,829,617
7th Apr 2025 (Mon) 0.0275 0.0275 0.0275 0.0275 21,276,525
4th Apr 2025 (Fri) 0.0275 0.0302 0.0275 0.0275 13,840,623
3rd Apr 2025 (Thu) 0.0325 0.0325 0.0275 0.0275 27,441,984
2nd Apr 2025 (Wed) 0.03 0.0325 0.03 0.0325 21,366,651
1st Apr 2025 (Tue) 0.03 0.03 0.03 0.03 55,295,527
31st Mar 2025 (Mon) 0.0275 0.03 0.0275 0.03 70,277,077
28th Mar 2025 (Fri) 0.035 0.0325 0.0275 0.0275 215,426,202
27th Mar 2025 (Thu) 0.03 0.03 0.03 0.03 25,960,359
26th Mar 2025 (Wed) 0.03 0.03 0.03 0.03 22,558,924
25th Mar 2025 (Tue) 0.03 0.03 0.03 0.03 45,448,155
24th Mar 2025 (Mon) 0.03 0.03 0.03 0.03 21,667,376
21st Mar 2025 (Fri) 0.0275 0.0325 0.0275 0.03 67,372,137
20th Mar 2025 (Thu) 0.0275 0.0275 0.0275 0.0275 15,647,610
19th Mar 2025 (Wed) 0.0275 0.0275 0.0275 0.0275 50,754,053
18th Mar 2025 (Tue) 0.0425 0.0358 0.03 0.03 321,822,382
17th Mar 2025 (Mon) 0.0425 0.0425 0.0425 0.0425 47,575,063
14th Mar 2025 (Fri) 0.0475 0.045 0.0425 0.0425 250,348,503
13th Mar 2025 (Thu) 0.0675 0.09 0.06 0.0625 479,959,905
12th Mar 2025 (Wed) 0.0725 0.0725 0.0675 0.0675 19,260,501
FTSE 100 Latest
Value8,593.19
Change38.39