Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote GBp

Ethernity Networks Ltd. (ENET.L)

0.0225
-0.0025
(-10.00%)
At close: 4:28:48 PM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20250.02590.02590.02000.02250.022584,314,557
Apr 24, 20250.02800.03000.02200.02500.025086,858,589
Apr 23, 20250.02300.06500.02000.02700.0270984,988,771
Apr 22, 20250.02300.02500.01500.01800.018048,082,522
Apr 17, 20250.02300.02400.02000.02300.023012,846,573
Apr 16, 20250.02500.02700.02000.02300.023044,314,422
Apr 15, 20250.02800.03000.02000.02500.0250114,363,708
Apr 14, 20250.02800.03000.02500.02800.02806,761,380
Apr 11, 20250.02800.03000.02000.02800.028044,288,386
Apr 10, 20250.02000.04200.02000.02800.0280256,172,292
Apr 9, 20250.02300.02300.01500.01800.018075,530,800
Apr 8, 20250.02800.03000.01500.02400.0240290,829,618
Apr 7, 20250.02800.03000.02500.02800.028021,276,526
Apr 4, 20250.02800.03000.02500.02800.028013,840,628
Apr 3, 20250.03300.03000.02500.02800.028027,441,992
Apr 2, 20250.03000.03500.02600.03300.033021,366,651
Apr 1, 20250.03000.03500.02500.03000.030055,295,527
Mar 31, 20250.02800.03500.02500.03000.030070,277,077
Mar 28, 20250.03500.04500.02500.02800.0280215,426,214
Mar 27, 20250.03000.03100.02700.03000.030025,960,359
Mar 26, 20250.03000.03500.02500.03000.030022,558,924
Mar 25, 20250.03000.03500.02500.03000.030045,448,155
Mar 24, 20250.03000.03500.02600.03000.030021,667,376
Mar 21, 20250.02800.03500.02500.03000.030067,372,137
Mar 20, 20250.02800.03000.02500.02800.028015,647,615
Mar 19, 20250.02800.03000.02500.02800.028050,754,053
Mar 18, 20250.04300.04500.02600.03000.0300321,822,396
Mar 17, 20250.04300.04500.04000.04300.043047,575,063
Mar 14, 20250.04800.04900.04000.04300.0430250,348,506
Mar 13, 20250.06800.09500.06000.06300.0630479,959,910
Mar 12, 20250.07300.07500.06500.06800.068019,260,501
Mar 11, 20250.07300.07300.07000.07300.07302,653,240
Mar 10, 20250.07300.07500.07100.07300.0730354,355
Mar 7, 20250.07300.07500.07000.07300.073018,902,500
Mar 6, 20250.07800.08000.07000.07300.07303,353,363
Mar 5, 20250.07800.08000.07500.07800.078014,674,436
Mar 4, 20250.08000.08200.07500.07800.07806,238,360
Mar 3, 20250.08000.08500.07500.08000.08006,856,231
Feb 28, 20250.07800.09000.07500.08000.080062,487,816
Feb 27, 20250.08300.08500.07500.07800.07806,898,526
Feb 26, 20250.08500.08500.08000.08300.083020,637,511
Feb 25, 20250.08500.09000.08100.08500.08508,108,809
Feb 24, 20250.08800.09000.08000.08500.085021,952,311
Feb 21, 20250.09000.09500.08500.09000.09004,314,054
Feb 20, 20250.09500.10000.08500.09000.090021,492,030
Feb 19, 20250.09500.09500.09000.09500.09503,962,613
Feb 18, 20250.09500.10000.09000.09500.095010,302,403
Feb 17, 20250.09500.10000.09000.09500.0950391,422
Feb 14, 20250.09800.10000.09200.09500.09509,448,512
Feb 13, 20250.09300.11000.09000.09800.098085,392,092
Feb 12, 20250.10000.09700.09000.09300.093027,954,898
Feb 11, 20250.09500.10900.09000.10000.100042,815,204
Feb 10, 20250.09300.10000.08500.09500.095051,407,289
Feb 7, 20250.09800.10000.09000.09300.093039,954,176
Feb 6, 20250.09800.10000.09200.09800.09809,077,889
Feb 5, 20250.09800.10000.09500.09800.09803,950,059
Feb 4, 20250.09800.10500.09500.09800.098042,090,604
Feb 3, 20250.09800.10000.09500.09800.09802,945,973
Jan 31, 20250.10000.10500.09500.09800.098014,633,116
Jan 30, 20250.10000.10500.09700.10000.100014,367,190
Jan 29, 20250.10500.11000.09200.10000.1000156,583,910
Jan 28, 20250.10500.11000.10000.10500.105019,271,226
Jan 27, 20250.10500.11000.10100.10500.105020,646,828
Jan 24, 20250.10500.11500.10000.10500.105059,928,846
Jan 23, 20250.11300.12000.10100.10500.105015,810,710
Jan 22, 20250.10800.12000.10000.11300.1130131,499,927
Jan 21, 20250.10800.12000.10000.10800.1080154,929,565
Jan 20, 20250.11000.11500.10500.10800.108029,207,521
Jan 17, 20250.11000.12800.10500.11000.1100115,513,487
Jan 16, 20250.11300.12000.10500.10800.1080110,620,750
Jan 15, 20250.11800.12000.10000.11400.1140159,920,720
Jan 14, 20250.11300.13900.10500.12000.1200312,929,378
Jan 13, 20250.11000.12000.10500.11300.113024,541,889
Jan 10, 20250.11000.12000.10500.11300.113061,537,607
Jan 9, 20250.11500.12000.10500.11000.110050,272,162
Jan 8, 20250.12000.12500.11000.12000.120014,533,327
Jan 7, 20250.12500.14000.11500.12000.120081,209,839
Jan 6, 20250.11300.13000.10000.12500.1250170,058,656
Jan 3, 20250.11000.12800.10000.11300.1130170,264,652
Jan 2, 20250.11000.12000.10000.11000.11003,867,726
Dec 31, 20240.12300.12500.10600.11000.110014,262,670
Dec 30, 20240.11300.13000.11000.12300.123033,921,971
Dec 27, 20240.11500.11500.10400.11300.113013,742,953
Dec 24, 20240.12500.13000.11000.11500.115023,052,116
Dec 23, 20240.12500.13000.12000.12500.125024,129,106
Dec 20, 20240.12500.12900.12000.12500.125016,212,303
Dec 19, 20240.12500.13000.12200.12500.12506,128,451
Dec 18, 20240.12800.13500.12000.12500.125019,202,819
Dec 17, 20240.12500.14000.12300.13000.130089,175,506
Dec 16, 20240.12500.13000.12000.12500.125017,806,145
Dec 13, 20240.13000.13300.12000.12500.125041,947,827
Dec 12, 20240.12300.13400.12000.13000.130032,889,522
Dec 11, 20240.12500.12500.12000.12300.123029,135,344
Dec 10, 20240.12500.13000.12000.12500.12507,035,819
Dec 9, 20240.13800.14000.12000.12500.125062,090,993
Dec 6, 20240.12800.15000.12500.13800.1380127,074,394
Dec 5, 20240.13300.14000.12500.13000.1300128,452,084
Dec 4, 20240.13800.15000.13000.13500.1350225,093,991
Dec 3, 20240.12000.18500.11500.15800.1580547,912,825
Dec 2, 20240.13300.14000.11000.12000.120040,683,885
Nov 29, 20240.12500.14000.12100.13300.133024,227,473
Nov 28, 20240.10500.13900.10800.13000.1300111,964,090
Nov 27, 20240.13500.14000.13000.13500.13505,688,551
Nov 26, 20240.13500.14000.13000.13500.135019,748,417
Nov 25, 20240.13500.14000.12000.13500.13509,583,531
Nov 22, 20240.12500.14000.12900.13500.135018,263,009
Nov 21, 20240.13300.13000.12200.12500.125018,205,695
Nov 20, 20240.13500.14000.13000.13500.135019,384,623
Nov 19, 20240.13800.14500.13000.13500.13503,787,273
Nov 18, 20240.14500.15000.14000.13800.13808,272,303
Nov 15, 20240.14500.14700.14000.14500.145021,902,465
Nov 14, 20240.15800.15400.14000.14500.145025,166,922
Nov 13, 20240.16300.16500.15300.15800.158021,010,656
Nov 12, 20240.15300.18000.15000.16300.163088,308,772
Nov 11, 20240.15300.15500.15000.15300.15302,177,317
Nov 8, 20240.15000.15500.14500.15300.153010,255,371
Nov 7, 20240.15000.15500.14500.15000.150014,561,205
Nov 6, 20240.15000.15500.14500.15000.15002,914,687
Nov 5, 20240.15300.15500.14200.14800.14807,367,854
Nov 4, 20240.16800.18000.14800.15300.153020,332,909
Nov 1, 20240.17000.18000.15000.16800.168018,788,293
Oct 31, 20240.16500.17000.15000.17000.170021,415,510
Oct 30, 20240.16000.18000.16000.16500.165048,529,972
Oct 29, 20240.16500.17000.15100.16000.160023,792,650
Oct 28, 20240.16500.17000.16000.16500.16503,782,541
Oct 25, 20240.16800.17000.16000.16500.165023,433,378
Oct 24, 20240.16300.17500.16000.16800.168013,158,848
Oct 23, 20240.16300.17000.15000.16300.163046,400,485
Oct 22, 20240.19000.19000.15000.16300.163048,109,864
Oct 21, 20240.24000.24700.18000.19000.190097,097,218
Oct 18, 20240.25500.27500.24000.26800.268062,190,988
Oct 17, 20240.24300.28000.23000.25500.255088,361,910
Oct 16, 20240.25000.26000.24000.24300.243021,210,688
Oct 15, 20240.22000.26800.21000.25000.250073,650,626
Oct 14, 20240.24000.24000.21000.22000.220030,124,042
Oct 11, 20240.25000.25000.23000.24500.24508,901,890
Oct 10, 20240.25000.26000.24000.25000.25007,437,777
Oct 9, 20240.25000.26000.23000.25000.250023,047,889
Oct 8, 20240.25500.27000.23700.25000.250037,732,184
Oct 7, 20240.25500.26000.24200.25500.255013,199,988
Oct 4, 20240.25500.26000.25000.25500.25507,734,629
Oct 3, 20240.26000.27000.25000.25500.25508,603,442
Oct 2, 20240.26000.26500.25000.26000.26004,330,605
Oct 1, 20240.26000.27000.25000.26000.26005,143,450
Sep 30, 20240.27000.27000.24000.26000.260030,029,304
Sep 27, 20240.27500.28000.26000.27000.270011,671,817
Sep 26, 20240.31500.31000.26000.27500.275078,443,582
Sep 25, 20240.32000.34000.30000.31500.315043,142,165
Sep 24, 20240.28500.33700.28000.32000.320075,326,515
Sep 23, 20240.31500.32000.27000.28500.285054,195,787
Sep 20, 20240.32000.33000.31000.31500.315017,275,267
Sep 19, 20240.32000.33000.31000.32000.32006,020,623
Sep 18, 20240.33000.36000.31100.32000.320026,263,389
Sep 17, 20240.34000.35000.31000.33000.330017,979,220
Sep 16, 20240.33500.37000.32000.34000.340073,187,205
Sep 13, 20240.31000.35900.30000.33500.335060,861,593
Sep 12, 20240.32000.33000.30000.31000.310060,253,821
Sep 11, 20240.36500.37000.30900.32000.3200102,648,364
Sep 10, 20240.31000.43900.29000.36500.3650414,400,183
Sep 9, 20240.47500.50000.30000.31000.3100100,911,407
Sep 6, 20240.47500.50000.45000.47500.47501,002,370
Sep 5, 20240.47500.51000.45000.51000.51001,134,361
Sep 4, 20240.47500.49900.45000.47500.47502,961,208
Sep 3, 20240.47500.55000.45000.47500.47503,928,490
Sep 2, 20240.52500.53000.45000.47500.47504,621,758
Aug 30, 20240.55000.60000.50000.52500.5250959,294
Aug 29, 20240.55000.56000.52500.55000.55001,270,152
Aug 28, 20240.57500.60000.50000.55000.55003,164,219
Aug 27, 20240.57500.60000.55000.57500.57501,501,364
Aug 23, 20240.60000.65000.55000.57500.57505,756,590
Aug 22, 20240.52500.65000.50000.60000.600010,851,927
Aug 21, 20240.55000.60000.50000.52500.52503,552,190
Aug 20, 20240.57500.60000.51100.55000.55001,343,803
Aug 19, 20240.57500.60000.55000.57500.57501,311,624
Aug 16, 20240.57500.60000.55100.57500.57501,116,728
Aug 15, 20240.57500.60000.55000.57500.57503,274,847
Aug 14, 20240.57500.60000.55000.57500.5750482,890
Aug 13, 20240.62500.70000.55000.57500.57504,815,723
Aug 12, 20240.55000.60000.50000.55000.55005,177,273
Aug 9, 20240.55000.60000.50000.55000.55001,929,504
Aug 8, 20240.57500.60000.50000.55000.55004,876,003
Aug 7, 20240.57500.60000.55000.57500.57502,403,136
Aug 6, 20240.60000.65000.55000.57500.57501,667,105
Aug 5, 20240.65000.70000.55000.60000.60003,196,919
Aug 2, 20240.67500.70000.60000.65000.65002,811,621
Aug 1, 20240.70000.75000.65000.67500.675011,231,411
Jul 31, 20240.60000.75000.55000.70000.700022,057,648
Jul 30, 20240.55000.65000.55000.60000.60008,510,495
Jul 29, 20240.55000.60400.50000.55000.55006,193,365
Jul 26, 20240.55000.56700.51200.55000.55001,435,465
Jul 25, 20240.55000.60000.50000.55000.55003,343,930
Jul 24, 20240.57500.60000.50000.55000.55002,773,245
Jul 23, 20240.57500.65000.50000.57500.57502,454,513
Jul 22, 20240.57500.65000.53800.57500.57501,551,483
Jul 19, 20240.57500.65000.50000.57500.57501,502,133
Jul 18, 20240.57500.65000.50000.57500.57505,368,993
Jul 17, 20240.62500.70000.50000.57500.575013,595,154
Jul 16, 20240.62500.70000.55000.62500.625011,978,705
Jul 15, 20240.65000.70600.55000.62500.62505,253,623
Jul 12, 20240.65000.75000.55000.65000.650013,189,447
Jul 11, 20240.67500.74500.65000.70000.70007,387,618
Jul 10, 20240.70000.75000.65000.67500.67506,516,960
Jul 9, 20240.67500.75000.65000.70000.700013,416,321
Jul 8, 20240.77500.80000.65000.67500.675015,327,027
Jul 5, 20240.80000.85000.75000.77500.77504,536,221
Jul 4, 20240.80000.85000.75000.80000.80002,958,479
Jul 3, 20240.82500.85000.75000.80000.80004,492,189
Jul 2, 20240.85000.85000.80000.82500.82503,035,983
Jul 1, 20240.90000.95000.80000.84000.840021,946,482
Jun 28, 20240.87501.40000.85000.97000.9700124,481,935
Jun 27, 20240.70000.80000.63300.72500.72505,388,266
Jun 26, 20240.75000.80000.66500.70000.70004,123,820
Jun 25, 20240.77500.81300.70000.75000.7500961,218
Jun 24, 20240.72500.85000.70000.77500.775015,735,756
Jun 21, 20240.62500.85000.60000.72500.725013,920,114
Jun 20, 20240.70000.75000.55000.62500.62503,137,344
Jun 19, 20240.65000.90000.65000.70000.700028,737,721
Jun 18, 20240.52500.70000.50000.65000.650018,741,600
Jun 17, 20240.55000.55000.51000.52500.52503,298,091
Jun 14, 20240.57500.60000.50000.55000.55005,351,559
Jun 13, 20240.62500.65000.55000.57500.57506,376,273
Jun 12, 20240.65000.70000.60000.62500.62504,150,240
Jun 11, 20240.67500.75000.60000.65000.650010,692,726
Jun 10, 20240.70000.75000.60000.67500.67503,167,326
Jun 7, 20240.67500.75000.65000.70000.70004,453,774
Jun 6, 20240.70000.75000.65000.67500.67503,138,422
Jun 5, 20240.67500.71400.65000.70000.70006,792,560
Jun 4, 20240.70000.75000.65000.67500.67505,501,226
Jun 3, 20240.70000.72700.67500.70000.70002,014,840
May 31, 20240.70000.75000.68500.70000.70002,033,948
May 30, 20240.72500.80000.65000.70000.70004,822,514
May 29, 20240.75000.80000.65000.72500.72505,356,923
May 28, 20240.75000.80000.71300.75000.75001,939,923
May 24, 20240.72500.80000.68800.75000.75001,862,215
May 23, 20240.72500.80000.66000.73000.73001,846,096
May 22, 20240.75000.85000.65000.72500.72503,750,809
May 21, 20240.75000.85000.65000.75000.75003,835,388
May 20, 20240.75000.85000.65000.75000.75002,331,004
May 17, 20240.70000.85000.60000.75000.75007,980,804
May 16, 20240.75000.80000.70000.75000.75007,727,245
May 15, 20240.75000.80000.72300.75000.75002,536,649
May 14, 20240.80000.85000.70000.75000.750010,040,046
May 13, 20240.80000.85000.75000.80000.80002,607,216
May 10, 20240.80000.85000.76500.80000.80002,321,805
May 9, 20240.80000.85000.75000.80000.80001,317,697
May 8, 20240.87500.90000.75000.80000.80007,592,482
May 7, 20240.90000.95000.85000.87500.87504,159,307
May 3, 20240.90000.95000.85000.90000.90003,492,461
May 2, 20240.90000.95000.85000.90000.90004,096,438
May 1, 20240.87500.95000.85000.90000.90004,918,980
Apr 30, 20240.80000.90000.75000.87500.87506,671,264
Apr 29, 20240.80000.85000.75000.80000.80004,147,204
Apr 26, 20240.80000.85000.75000.80000.80007,747,214
Apr 25, 20240.85000.90000.76600.80000.80005,656,343

Related Tickers

TAP.AQ Tap Global Group Plc
1.5250
+8.16%
 
SYME.L Supply@ME Capital plc
0.0040
+14.29%
 
F4B0.F Baijiayun Group Ltd
0.2700
+90.14%
 
HOODIN.ST Hoodin AB
0.2580
-5.84%
 
CHSS.L World Chess PLC
3.5000
-6.67%
 
ZOO.L ZOO Digital Group plc
12.00
+6.67%
 
KNOS.L Kainos Group plc
700.50
-0.92%
 
MTC MMTec, Inc.
1.1319
-3.18%
 
GPUS.V Alset AI Ventures Inc.
0.0650
0.00%
 
JTAI Jet.AI Inc.
3.8700
-1.15%