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
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
8th Jul 2025 (Tue) 0.02 0.0214 0.0205 0.021 141,019,192
7th Jul 2025 (Mon) 0.02 0.02 0.02 0.02 20,450,749
4th Jul 2025 (Fri) 0.0215 0.0215 0.0195 0.02 147,893,936
3rd Jul 2025 (Thu) 0.022 0.022 0.021 0.021 111,503,883
2nd Jul 2025 (Wed) 0.022 0.022 0.0215 0.022 254,545,736
1st Jul 2025 (Tue) 0.02 0.024 0.0195 0.022 492,303,593
30th Jun 2025 (Mon) 0.022 0.022 0.0195 0.02 323,204,444
27th Jun 2025 (Fri) 0.0226 0.0226 0.022 0.022 58,065,140
26th Jun 2025 (Thu) 0.022 0.022 0.022 0.022 80,656,842
25th Jun 2025 (Wed) 0.022 0.022 0.021 0.022 96,202,050
24th Jun 2025 (Tue) 0.019 0.022 0.019 0.022 612,919,592
23rd Jun 2025 (Mon) 0.022 0.019 0.0188 0.019 441,149,235
20th Jun 2025 (Fri) 0.0205 0.0245 0.0195 0.022 733,115,561
19th Jun 2025 (Thu) 0.021 0.021 0.019 0.0205 383,936,201
18th Jun 2025 (Wed) 0.0215 0.0215 0.0205 0.0205 178,995,303
FTSE 100 Latest
Value9,138.90
Change-38.34