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
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
7th Aug 2025 (Thu) 0.02 0.02 0.0175 0.018 78,150,662
6th Aug 2025 (Wed) 0.02 0.02 0.02 0.02 47,418,670
5th Aug 2025 (Tue) 0.0175 0.0224 0.0224 0.0224 378,384,737
4th Aug 2025 (Mon) 0.0175 0.0184 0.0175 0.0175 43,468,285
1st Aug 2025 (Fri) 0.0175 0.018 0.0175 0.0175 22,229,807
31st Jul 2025 (Thu) 0.0175 0.0175 0.0175 0.0175 8,902,215
30th Jul 2025 (Wed) 0.0175 0.0175 0.0175 0.0175 3,304,893
29th Jul 2025 (Tue) 0.018 0.0184 0.0175 0.0175 142,064,084
28th Jul 2025 (Mon) 0.018 0.0184 0.0175 0.0175 30,441,342
25th Jul 2025 (Fri) 0.018 0.018 0.0175 0.018 57,193,973
24th Jul 2025 (Thu) 0.0195 0.0194 0.018 0.018 184,853,771
23rd Jul 2025 (Wed) 0.021 0.022 0.0195 0.0195 177,298,597
22nd Jul 2025 (Tue) 0.0195 0.023 0.0195 0.021 333,689,674
21st Jul 2025 (Mon) 0.0205 0.0214 0.02 0.02 122,895,558
18th Jul 2025 (Fri) 0.021 0.021 0.021 0.021 28,335,460
17th Jul 2025 (Thu) 0.022 0.022 0.021 0.021 178,802,430
16th Jul 2025 (Wed) 0.0215 0.0215 0.021 0.021 45,151,939
15th Jul 2025 (Tue) 0.022 0.0234 0.0215 0.0215 95,832,269
14th Jul 2025 (Mon) 0.0225 0.0234 0.022 0.022 10,320,821
11th Jul 2025 (Fri) 0.025 0.025 0.022 0.0225 325,275,131
10th Jul 2025 (Thu) 0.023 0.026 0.0225 0.025 461,957,729
9th Jul 2025 (Wed) 0.021 0.023 0.021 0.023 365,977,596
FTSE 100 Latest
Value9,221.44
Change13.23