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
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
11th Mar 2025 (Tue) 0.0725 0.0725 0.0725 0.0725 2,653,240
10th Mar 2025 (Mon) 0.0725 0.0725 0.0725 0.0725 354,355
7th Mar 2025 (Fri) 0.0725 0.0725 0.0725 0.0725 18,902,500
6th Mar 2025 (Thu) 0.0775 0.0775 0.0725 0.0725 3,353,363
5th Mar 2025 (Wed) 0.0775 0.0775 0.0775 0.0775 14,674,436
4th Mar 2025 (Tue) 0.08 0.08 0.0775 0.0775 6,238,360
3rd Mar 2025 (Mon) 0.08 0.08 0.0775 0.08 6,856,231
28th Feb 2025 (Fri) 0.0775 0.0825 0.0775 0.08 62,487,816
27th Feb 2025 (Thu) 0.0825 0.0825 0.0775 0.0775 6,898,526
26th Feb 2025 (Wed) 0.085 0.085 0.0825 0.0825 20,637,511
25th Feb 2025 (Tue) 0.085 0.085 0.085 0.085 8,108,809
24th Feb 2025 (Mon) 0.0875 0.0875 0.085 0.085 21,952,311
21st Feb 2025 (Fri) 0.09 0.09 0.09 0.09 4,314,054
20th Feb 2025 (Thu) 0.095 0.095 0.09 0.09 21,492,030
19th Feb 2025 (Wed) 0.095 0.095 0.095 0.095 3,962,613
18th Feb 2025 (Tue) 0.095 0.095 0.095 0.095 10,302,403
17th Feb 2025 (Mon) 0.095 0.095 0.095 0.095 391,422
14th Feb 2025 (Fri) 0.0975 0.0975 0.095 0.095 9,448,512
13th Feb 2025 (Thu) 0.0925 0.105 0.0925 0.0975 85,392,092
12th Feb 2025 (Wed) 0.10 0.10 0.0925 0.0925 27,954,898
11th Feb 2025 (Tue) 0.095 0.105 0.095 0.10 42,815,204
10th Feb 2025 (Mon) 0.0925 0.095 0.0875 0.095 51,407,289
7th Feb 2025 (Fri) 0.0975 0.0975 0.0925 0.0925 39,954,176
6th Feb 2025 (Thu) 0.0975 0.0975 0.092 0.0975 9,077,889
5th Feb 2025 (Wed) 0.0975 0.0975 0.0975 0.0975 3,950,059
4th Feb 2025 (Tue) 0.0975 0.10 0.0975 0.0975 42,090,604
3rd Feb 2025 (Mon) 0.0975 0.0975 0.0975 0.0975 2,945,973
31st Jan 2025 (Fri) 0.10 0.10 0.0975 0.0975 14,633,116
FTSE 100 Latest
Value8,658.85
Change-7.27