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
23rd Oct 2026 (Fri) 0.0017 0.0022 0.0018 0.0019 1,922,336,250
22nd Oct 2026 (Thu) 0.0019 0.0019 0.0017 0.0017 358,637,047
21st Oct 2026 (Wed) 0.0021 0.0021 0.0017 0.0019 1,012,021,406
20th Oct 2026 (Tue) 0.0023 0.0027 0.0021 0.0021 2,177,860,987
19th Oct 2026 (Mon) 0.0015 0.0024 0.0015 0.0023 2,270,399,871
16th Oct 2026 (Fri) 0.0018 0.0018 0.0015 0.0015 1,141,274,893
15th Oct 2026 (Thu) 0.0021 0.0021 0.0018 0.0018 622,356,554
14th Oct 2026 (Wed) 0.0021 0.0021 0.0021 0.0021 135,384,743
13th Oct 2026 (Tue) 0.0025 0.0025 0.0021 0.0021 746,020,668
12th Oct 2026 (Mon) 0.0024 0.0025 0.0024 0.0025 254,583,476
9th Oct 2026 (Fri) 0.0023 0.0024 0.0021 0.0024 645,869,264
8th Oct 2026 (Thu) 0.0023 0.0024 0.0023 0.0023 379,880,136
7th Oct 2026 (Wed) 0.0029 0.0029 0.0021 0.0023 2,088,863,801
6th Oct 2026 (Tue) 0.0038 0.0031 0.0029 0.0029 3,067,124,402
5th Oct 2026 (Mon) 0.0039 0.0042 0.0033 0.0037 3,846,202,888
2nd Oct 2026 (Fri) 0.0032 0.0045 0.0032 0.0037 1,029,869,488
1st Oct 2026 (Thu) 0.0023 0.0046 0.0031 0.0032 2,048,474,455
30th Sep 2026 (Wed) 0.0016 0.0027 0.0016 0.0023 1,667,070,106
29th Sep 2026 (Tue) 0.0015 0.0017 0.0015 0.0016 602,164,182
28th Sep 2026 (Mon) 0.0012 0.0016 0.0012 0.0015 584,881,334
25th Sep 2026 (Fri) 0.0012 0.0012 0.0011 0.0012 360,485,379
24th Sep 2026 (Thu) 0.0013 0.0013 0.0011 0.0012 422,803,927
23rd Sep 2026 (Wed) 0.0011 0.0019 0.0011 0.0013 3,106,185,328
22nd Sep 2026 (Tue) 0.0011 0.0011 0.0011 0.0011 2,112,326
21st Sep 2026 (Mon) 0.0011 0.0011 0.0011 0.0011 17,648,370
18th Sep 2026 (Fri) 0.0011 0.0011 0.0011 0.0011 90,561,793
17th Sep 2026 (Thu) 0.0011 0.0011 0.0011 0.0011 254,105,409
16th Sep 2026 (Wed) 0.0011 0.0011 0.0011 0.0011 75,300,862
15th Sep 2026 (Tue) 0.0011 0.0011 0.0011 0.0011 1,504,000
14th Sep 2026 (Mon) 0.0012 0.0012 0.0011 0.0011 267,775,989
11th Sep 2026 (Fri) 0.0011 0.0012 0.0011 0.0012 107,361,188
10th Sep 2026 (Thu) 0.0011 0.001 0.001 0.001 35,592,072
9th Sep 2026 (Wed) 0.0011 0.0011 0.001 0.0011 65,149,966
8th Sep 2026 (Tue) 0.0011 0.0011 0.001 0.0011 87,833,720
7th Sep 2026 (Mon) 0.0012 0.0012 0.0011 0.0011 84,951,626
4th Sep 2026 (Fri) 0.0012 0.0012 0.0012 0.0012 50,660,064
3rd Sep 2026 (Thu) 0.0012 0.0012 0.0012 0.0012 778,629
2nd Sep 2026 (Wed) 0.0012 0.0012 0.0012 0.0012 33,338,166
1st Sep 2026 (Tue) 0.0012 0.0012 0.0012 0.0012 32,785,269
31st Aug 2026 (Mon) 0.0012 0.0012 0.0012 0.0012 0
28th Aug 2026 (Fri) 0.0012 0.0012 0.0012 0.0012 86,750,690
27th Aug 2026 (Thu) 0.0012 0.0012 0.0012 0.0012 2,406,461
26th Aug 2026 (Wed) 0.0012 0.0012 0.0012 0.0012 10,810,825
25th Aug 2026 (Tue) 0.0012 0.0012 0.0012 0.0012 8,164,492
24th Aug 2026 (Mon) 0.0012 0.0012 0.0011 0.0012 97,090,535
FTSE 100 Latest
Value10,690.36
Change-34.67