FinData: Historical Data for LSE, ENET

Saturday, 27 April 2024

Ethernity Networks Ltd

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	11.25	11.28	11.01	11.25	4,752
12/10/22	11.25	11.49	11.25	11.25	22,615
11/10/22	12.50	12.50	11.01	11.25	108,478
10/10/22	12.50	12.90	12.20	12.50	1,869
07/10/22	11.50	12.95	11.50	12.50	91,627
06/10/22	11.50	12.00	11.25	11.50	14,644
05/10/22	11.50	11.85	11.05	11.50	34,695
04/10/22	11.50	11.85	11.50	11.50	408
03/10/22	11.50	11.97	11.00	11.50	10,137
30/09/22	11.50	11.50	11.15	11.50	11,579
29/09/22	13.50	13.50	11.11	11.50	256,991
28/09/22	14.25	14.25	13.00	13.50	76,675
26/09/22	14.25	14.25	14.13	14.25	94,394
23/09/22	13.50	15.39	13.50	14.25	815,637
22/09/22	14.75	15.00	13.50	13.50	1,714,540
21/09/22	15.50	15.70	14.50	15.50	737,021
20/09/22	13.00	16.00	13.00	15.50	2,777,223
16/09/22	10.75	11.00	10.35	10.50	1,684
15/09/22	10.75	11.50	10.20	10.75	4,517
13/09/22	10.75	11.50	10.00	10.75	402
12/09/22	10.40	11.50	10.00	10.75	61,786
09/09/22	10.75	11.15	10.75	10.75	3,700
08/09/22	10.75	10.75	10.00	10.75	119
07/09/22	11.25	11.55	10.00	10.75	292,159
06/09/22	9.25	12.00	9.25	11.25	1,095,073
05/09/22	9.250	9.400	9.100	9.250	64,060
02/09/22	9.750	10.000	9.150	9.250	89,967
01/09/22	10.750	10.900	8.356	9.750	1,945,945
31/08/22	13.50	13.50	12.50	12.50	240,680
30/08/22	12.50	13.99	11.60	13.50	1,059,013
26/08/22	12.50	12.70	12.37	12.50	26,803
25/08/22	12.50	12.50	12.38	12.50	24,336
24/08/22	12.50	12.50	12.50	12.50	281,715
23/08/22	12.50	12.99	12.50	12.50	26,900
22/08/22	12.50	12.99	12.50	12.50	4,000
19/08/22	13.00	13.10	12.23	12.50	117,990
18/08/22	13.00	13.15	13.00	13.00	76
17/08/22	13.25	13.50	12.55	13.00	30,249
16/08/22	13.25	13.25	13.20	13.25	4,515
15/08/22	13.25	13.25	13.10	13.25	13,686

Global Indices

Code	Last	Change
COMP	10,321	328	3.08%
DJI	29,635	404	1.34%
SP500	3,583	87	2.37%
DAX	12,438	82	0.67%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	67.27	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%

2024 © FinData Limited. All the material on this page has the protection of international copyright. All rights reserved.
NZX Quotes are delayed at least 20 minutes. All information provided "as is" for informational purposes only, not intended for trading purposes or advice.
FinData will not be liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein.
By accessing the FinData site, you agree not to redistribute the information found therein.