Dark

ENET
ETHERNITY NETWORKS LTD
stock LSE

Inactive

Aug 2, 2024

0.6500GBP-4.412%(-0.0300)2,811,621

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	0.68000	0.68000	0.65000	0.65000	-4.412%	2,811,621	0.000%
2024-08-01	0.70000	0.70000	0.68000	0.68000	-2.857%	11,231,411	-4.412%
2024-07-31	0.60000	0.72000	0.60000	0.70000	+16.667%	22,057,648	-7.143%
2024-07-30	0.55000	0.60000	0.55000	0.60000	+9.091%	8,510,495	+8.333%
2024-07-29	0.55000	0.60000	0.55000	0.55000	0.000%	6,193,365	+18.182%
2024-07-26	0.55000	0.55000	0.55000	0.55000	0.000%	1,435,465	+18.182%
2024-07-25	0.55000	0.55000	0.55000	0.55000	0.000%	3,343,930	+18.182%
2024-07-24	0.57000	0.57000	0.55000	0.55000	-3.509%	2,773,245	+18.182%
2024-07-23	0.57000	0.57000	0.57000	0.57000	0.000%	2,454,513	+14.035%
2024-07-22	0.57000	0.57000	0.57000	0.57000	0.000%	1,551,483	+14.035%
2024-07-19	0.57000	0.57000	0.57000	0.57000	0.000%	1,502,133	+14.035%
2024-07-18	0.57000	0.63000	0.57000	0.57000	0.000%	5,368,993	+14.035%
2024-07-17	0.63000	0.66000	0.55000	0.57000	-9.524%	13,595,154	+14.035%
2024-07-16	0.63000	0.63000	0.63000	0.63000	0.000%	11,978,705	+3.175%
2024-07-15	0.65000	0.71000	0.63000	0.63000	-7.353%	5,253,623	+3.175%
2024-07-10	0.70000	0.70000	0.68000	0.68000	-2.857%	6,516,960	-4.412%
2024-07-09	0.68000	0.70000	0.68000	0.70000	+2.941%	13,416,321	-7.143%
2024-07-08	0.78000	0.78000	0.68000	0.68000	-12.821%	15,327,027	-4.412%
2024-07-05	0.80000	0.80000	0.78000	0.78000	-2.500%	4,536,221	-16.667%
2024-07-04	0.80000	0.80000	0.80000	0.80000	0.000%	2,958,479	-18.750%
2024-07-03	0.82000	0.82000	0.78000	0.80000	-2.439%	4,492,189	-18.750%
2024-07-02	0.85000	0.85000	0.82000	0.82000	-2.381%	3,035,983	-20.732%
2024-07-01	0.90000	0.88000	0.84000	0.84000	-13.402%	21,946,482	-22.619%
2024-06-28	0.88000	0.97000	0.97000	0.97000	+34.722%	124,481,935	-32.990%
2024-06-27	0.70000	0.72000	0.65000	0.72000	+2.857%	5,388,266	-9.722%
2024-06-26	0.75000	0.75000	0.70000	0.70000	-6.667%	4,123,820	-7.143%
2024-06-25	0.78000	0.78000	0.75000	0.75000	-3.846%	961,218	-13.333%
2024-06-24	0.72000	0.82000	0.72000	0.78000	+8.333%	15,735,756	-16.667%
2024-06-21	0.63000	0.82000	0.63000	0.72000	+14.286%	13,920,114	-9.722%
2024-06-20	0.70000	0.70000	0.63000	0.63000	-10.000%	3,137,344	+3.175%
2024-06-19	0.65000	0.85000	0.70000	0.70000	+7.692%	28,737,721	-7.143%
2024-06-18	0.53000	0.68000	0.53000	0.65000	+22.642%	18,741,600	0.000%
2024-06-17	0.55000	0.55000	0.53000	0.53000	-3.636%	3,298,091	+22.642%
2024-06-14	0.57000	0.58000	0.53000	0.55000	-3.509%	5,351,559	+18.182%
2024-06-13	0.63000	0.63000	0.57000	0.57000	-9.524%	6,376,273	+14.035%
2024-06-12	0.65000	0.65000	0.63000	0.63000	-3.077%	4,150,240	+3.175%
2024-06-11	0.68000	0.68000	0.63000	0.65000	-4.412%	10,692,726	0.000%
2024-06-10	0.70000	0.70000	0.68000	0.68000	-2.857%	3,167,326	-4.412%
2024-06-07	0.68000	0.70000	0.68000	0.70000	+2.941%	4,453,774	-7.143%
2024-06-06	0.70000	0.70000	0.68000	0.68000	-2.857%	3,138,422	-4.412%
2024-06-05	0.68000	0.70000	0.65000	0.70000	+2.941%	6,792,560	-7.143%
2024-06-04	0.70000	0.70000	0.68000	0.68000	-2.857%	5,501,226	-4.412%
2024-06-03	0.70000	0.70000	0.70000	0.70000	0.000%	2,014,840	-7.143%
2024-05-31	0.70000	0.70000	0.70000	0.70000	0.000%	2,033,948	-7.143%
2024-05-30	0.72000	0.72000	0.70000	0.70000	-2.778%	4,822,514	-7.143%
2024-05-29	0.75000	0.75000	0.72000	0.72000	-4.000%	5,356,923	-9.722%
2024-05-28	0.75000	0.75000	0.75000	0.75000	0.000%	1,939,923	-13.333%
2024-05-24	0.72000	0.75000	0.72000	0.75000	+2.740%	1,862,215	-13.333%
2024-05-23	0.72000	0.73000	0.73000	0.73000	+1.389%	1,846,096	-10.959%
2024-05-22	0.75000	0.75000	0.72000	0.72000	-4.000%	3,750,809	-9.722%
2024-05-21	0.75000	0.75000	0.75000	0.75000	0.000%	3,835,388	-13.333%
2024-05-20	0.75000	0.75000	0.75000	0.75000	0.000%	2,331,004	-13.333%
2024-05-17	0.70000	0.78000	0.65000	0.75000	0.000%	7,980,804	-13.333%
2024-05-16	0.75000	0.75000	0.75000	0.75000	0.000%	7,727,245	-13.333%
2024-05-15	0.75000	0.75000	0.75000	0.75000	0.000%	2,536,649	-13.333%
2024-05-14	0.80000	0.78000	0.75000	0.75000	-6.250%	10,040,046	-13.333%
2024-05-13	0.80000	0.80000	0.80000	0.80000	0.000%	2,607,216	-18.750%
2024-05-10	0.80000	0.80000	0.80000	0.80000	0.000%	2,321,805	-18.750%
2024-05-09	0.80000	0.80000	0.80000	0.80000	0.000%	1,317,697	-18.750%
2024-05-08	0.88000	0.88000	0.80000	0.80000	-9.091%	7,592,482	-18.750%
2024-05-07	0.90000	0.90000	0.88000	0.88000	-2.222%	4,159,307	-26.136%
2024-05-02	0.90000	0.90000	0.90000	0.90000	0.000%	4,096,438	-27.778%
2024-05-01	0.85000	0.90000	0.85000	0.90000	+11,512.903%	4,918,980	-27.778%
2024-03-22	0.00800	0.00800	0.00760	0.00775	-3.125%	2,553,165	+8,287.097%
2024-03-21	0.00775	0.00800	0.00775	0.00800	+3.226%	9,263,965	+8,025.000%
2024-03-20	0.00775	0.00775	0.00775	0.00775	0.000%	3,505,832	+8,287.097%
2024-03-19	0.00775	0.00775	0.00775	0.00775	0.000%	3,266,842	+8,287.097%
2024-03-18	0.00775	0.00775	0.00775	0.00775	0.000%	3,938,853	+8,287.097%
2024-03-15	0.00775	0.00775	0.00775	0.00775	0.000%	1,711,333	+8,287.097%
2024-03-14	0.00825	0.00825	0.00775	0.00775	-6.061%	4,562,040	+8,287.097%
2024-03-13	0.00775	0.00825	0.00775	0.00825	+6.452%	7,739,049	+7,778.788%
2024-03-12	0.00775	0.00775	0.00775	0.00775	0.000%	14,104,419	+8,287.097%
2024-03-11	0.00875	0.00875	0.00775	0.00775	-11.429%	13,858,597	+8,287.097%
2024-03-08	0.00850	0.00875	0.00825	0.00875	+2.941%	13,650,342	+7,328.571%
2024-03-07	0.00875	0.00875	0.00825	0.00850	-2.857%	7,875,451	+7,547.059%
2024-03-06	0.00875	0.00925	0.00875	0.00875	0.000%	10,906,577	+7,328.571%
2024-03-05	0.00875	0.00925	0.00875	0.00875	0.000%	11,668,776	+7,328.571%
2024-03-04	0.00925	0.00925	0.00875	0.00875	-5.405%	6,023,954	+7,328.571%
2024-03-01	0.00875	0.00925	0.00875	0.00925	+5.714%	11,145,042	+6,927.027%
2024-02-29	0.00900	0.00900	0.00875	0.00875	-2.778%	6,784,868	+7,328.571%
2024-02-28	0.00925	0.00925	0.00900	0.00900	-2.703%	9,085,083	+7,122.222%
2024-02-27	0.00925	0.00950	0.00925	0.00925	0.000%	12,034,667	+6,927.027%
2024-02-26	0.00950	0.00950	0.00925	0.00925	-2.632%	5,519,009	+6,927.027%
2024-02-23	0.00875	0.00975	0.00875	0.00950	+8.571%	22,946,328	+6,742.105%
2024-02-22	0.00975	0.00975	0.00875	0.00875	-10.256%	25,465,013	+7,328.571%
2024-02-21	0.00975	0.00975	0.00925	0.00975	0.000%	12,087,915	+6,566.667%
2024-02-20	0.00950	0.01025	0.00950	0.00975	+2.632%	18,217,120	+6,566.667%
2024-02-19	0.01025	0.01025	0.00925	0.00950	-7.317%	23,705,327	+6,742.105%
2024-02-16	0.01000	0.01075	0.00975	0.01025	+2.500%	31,424,481	+6,241.463%
2024-02-15	0.01050	0.01050	0.00950	0.01000	-4.762%	27,002,516	+6,400.000%
2024-02-14	0.01025	0.01100	0.01025	0.01050	+2.439%	15,869,209	+6,090.476%
2024-02-13	0.01100	0.01150	0.01025	0.01025	-6.818%	11,243,999	+6,241.463%
2024-02-12	0.01090	0.01150	0.01050	0.01100	+4.762%	23,359,723	+5,809.091%
2024-02-09	0.01100	0.01100	0.01025	0.01050	-4.545%	18,419,284	+6,090.476%
2024-02-08	0.01050	0.01200	0.01025	0.01100	+4.762%	39,476,772	+5,809.091%
2024-02-07	0.01125	0.01125	0.01050	0.01050	-8.696%	37,281,609	+6,090.476%
2024-02-06	0.01150	0.01150	0.01150	0.01150	0.000%	43,070,763	+5,552.174%
2024-02-05	0.01275	0.01300	0.01050	0.01150	-7.258%	64,648,084	+5,552.174%
2024-02-02	0.01175	0.01240	0.01240	0.01240	+1.224%	45,026,540	+5,141.935%
2024-02-01	0.01375	0.01375	0.01150	0.01225	-12.500%	68,675,186	+5,206.122%
2024-01-31	0.01725	0.01975	0.01325	0.01400	-13.846%	123,436,374	+4,542.857%
2024-01-30	0.01325	0.01825	0.01425	0.01625	+22.642%	176,359,680	+3,900.000%
2024-01-29	0.01200	0.01350	0.01175	0.01325	+8.163%	59,507,975	+4,805.660%
2024-01-26	0.01325	0.01325	0.01200	0.01225	-7.547%	53,500,993	+5,206.122%
2024-01-25	0.01450	0.01450	0.01275	0.01325	-8.621%	61,584,465	+4,805.660%
2024-01-24	0.01550	0.01650	0.01425	0.01450	-4.918%	73,344,843	+4,382.759%
2024-01-23	0.01225	0.01775	0.01375	0.01525	+24.490%	205,787,892	+4,162.295%
2024-01-22	0.01075	0.01250	0.01075	0.01225	+13.953%	47,583,080	+5,206.122%
2024-01-19	0.01125	0.01125	0.01075	0.01075	-4.444%	16,039,033	+5,946.512%
2024-01-18	0.01150	0.01125	0.01120	0.01125	-4.255%	24,623,712	+5,677.778%
2024-01-17	0.01200	0.01200	0.01125	0.01175	-2.083%	33,871,053	+5,431.915%
2024-01-16	0.00925	0.01225	0.00925	0.01200	+29.730%	94,223,023	+5,316.667%
2024-01-15	0.00975	0.00975	0.00925	0.00925	-5.128%	4,927,844	+6,927.027%
2024-01-12	0.01025	0.01025	0.00975	0.00975	-4.878%	12,520,453	+6,566.667%
2024-01-11	0.01025	0.01175	0.00975	0.01025	0.000%	40,070,799	+6,241.463%
2024-01-10	0.01025	0.01025	0.01025	0.01025	-0.966%	3,563,874	+6,241.463%
2024-01-09	0.01025	0.01050	0.01035	0.01035	+0.485%	5,769,244	+6,180.193%
2024-01-08	0.01050	0.01100	0.01030	0.01030	-1.905%	15,163,966	+6,210.680%
2024-01-05	0.00925	0.01050	0.00825	0.01050	+13.514%	49,996,688	+6,090.476%
2024-01-04	0.00925	0.00925	0.00925	0.00925	0.000%	8,465,131	+6,927.027%
2024-01-03	0.00925	0.00925	0.00925	0.00925	0.000%	9,106,652	+6,927.027%
2024-01-02	0.00925	0.00925	0.00925	0.00925	0.000%	3,627,274	+6,927.027%
2023-12-29	0.00925	0.00925	0.00925	0.00925	0.000%	3,364,691	+6,927.027%
2023-12-28	0.00950	0.00950	0.00925	0.00925	-2.632%	6,541,312	+6,927.027%
2023-12-27	0.00950	0.00950	0.00950	0.00950	0.000%	2,660,604	+6,742.105%
2023-12-22	0.00950	0.00950	0.00950	0.00950	0.000%	2,886,775	+6,742.105%
2023-12-21	0.01025	0.00950	0.00875	0.00950	-7.317%	12,298,020	+6,742.105%
2023-12-20	0.01050	0.01075	0.00975	0.01025	-2.381%	18,162,717	+6,241.463%
2023-12-19	0.01050	0.01050	0.01050	0.01050	-8.696%	24,510,656	+6,090.476%
2023-12-18	0.01075	0.01200	0.01075	0.01150	+6.977%	15,383,223	+5,552.174%
2023-12-15	0.01075	0.01125	0.00975	0.01075	+2.381%	14,153,070	+5,946.512%
2023-12-14	0.01150	0.01350	0.01050	0.01050	-8.696%	29,564,885	+6,090.476%
2023-12-13	0.01175	0.01175	0.01125	0.01150	-2.128%	8,229,048	+5,552.174%
2023-12-12	0.01150	0.01275	0.01150	0.01175	+2.174%	9,496,689	+5,431.915%
2023-12-11	0.01150	0.01350	0.01150	0.01150	0.000%	17,463,196	+5,552.174%
2023-12-08	0.01150	0.01250	0.01050	0.01150	0.000%	14,022,790	+5,552.174%
2023-12-07	0.01375	0.01150	0.01150	0.01150	-16.364%	14,736,387	+5,552.174%
2023-12-06	0.01400	0.01450	0.01250	0.01375	-1.786%	23,128,688	+4,627.273%
2023-12-05	0.02050	0.02050	0.01350	0.01400	-30.000%	54,175,674	+4,542.857%
2023-12-04	0.01325	0.02000	0.02000	0.02000	+50.943%	65,407,058	+3,150.000%
2023-12-01	0.01575	0.01480	0.01150	0.01325	-15.873%	47,252,016	+4,805.660%
2023-11-30	0.02200	0.02090	0.01575	0.01575	-31.818%	51,826,860	+4,026.984%
2023-11-29	0.00775	0.02350	0.02310	0.02310	+198.065%	125,641,468	+2,713.853%
2023-11-28	0.00925	0.00850	0.00700	0.00775	-16.216%	11,973,783	+8,287.097%
2023-11-27	0.00950	0.00950	0.00925	0.00925	-2.632%	1,591,091	+6,927.027%
2023-11-24	0.01025	0.01025	0.00925	0.00950	-11.215%	9,567,251	+6,742.105%
2023-11-23	0.01125	0.01070	0.01070	0.01070	-4.889%	2,820,156	+5,974.766%
2023-11-22	0.01200	0.01200	0.01100	0.01125	-6.250%	6,367,346	+5,677.778%
2023-11-21	0.01175	0.01200	0.01200	0.01200	+2.128%	6,953,837	+5,316.667%
2023-11-20	0.01275	0.01275	0.01150	0.01175	-12.313%	8,135,248	+5,431.915%
2023-11-17	0.01450	0.01340	0.01340	0.01340	-7.586%	6,958,914	+4,750.746%
2023-11-16	0.01300	0.01450	0.01300	0.01450	+11.538%	8,008,676	+4,382.759%
2023-11-15	0.01375	0.01375	0.01250	0.01300	-5.455%	5,678,941	+4,900.000%
2023-11-14	0.01450	0.01450	0.01350	0.01375	-5.172%	8,949,063	+4,627.273%
2023-11-13	0.01475	0.01550	0.01275	0.01450	-3.333%	17,775,937	+4,382.759%
2023-11-10	0.01900	0.01500	0.01500	0.01500	-38.776%	46,342,207	+4,233.333%
2023-11-09	0.02800	0.02800	0.02350	0.02450	-12.500%	13,448,856	+2,553.061%
2023-11-08	0.03100	0.03150	0.02800	0.02800	-8.197%	13,723,709	+2,221.429%
2023-11-07	0.03300	0.03150	0.03000	0.03050	-7.576%	16,624,584	+2,031.148%
2023-11-06	0.03125	0.03400	0.03150	0.03300	+8.553%	29,164,571	+1,869.697%
2023-11-03	0.03500	0.03825	0.03040	0.03040	-11.884%	33,083,841	+2,038.158%
2023-11-02	0.03400	0.04150	0.03200	0.03450	+7.813%	91,791,824	+1,784.058%
2023-11-01	0.01750	0.03200	0.03200	0.03200	+82.857%	82,053,167	+1,931.250%
2023-10-31	0.02125	0.01900	0.01425	0.01750	-17.453%	26,294,635	+3,614.286%
2023-10-30	0.02600	0.02350	0.01675	0.02120	-18.462%	59,204,218	+2,966.038%
2023-10-27	0.03800	0.03900	0.02600	0.02600	-31.034%	54,051,379	+2,400.000%
2023-10-26	0.02225	0.03770	0.02600	0.03770	+148.026%	121,206,502	+1,624.138%
2023-10-25	0.00500	0.01520	0.01425	0.01520	+204.000%	153,866,690	+4,176.316%
2023-10-24	0.00250	0.00500	0.00225	0.00500	+100.000%	6,550,687	+12,900.000%
2023-10-23	0.00275	0.00275	0.00250	0.00250	-9.091%	2,309,850	+25,900.000%
2023-10-20	0.00394	0.00394	0.00225	0.00275	-28.571%	2,504,707	+23,536.364%
2023-10-19	0.00325	0.00400	0.00385	0.00385	+18.462%	1,910,171	+16,783.117%
2023-10-18	0.00325	0.00325	0.00325	0.00325	0.000%	831,000	+19,900.000%
2023-10-17	0.00325	0.00325	0.00250	0.00325	0.000%	8,337,650	+19,900.000%
2023-10-16	0.00950	0.00950	0.00325	0.00325	-57.516%	4,194,089	+19,900.000%
2023-10-12	0.00775	0.00775	0.00650	0.00765	-1.290%	50,000	+8,396.732%
2023-10-11	0.00825	0.00825	0.00775	0.00775	-6.061%	620,331	+8,287.097%
2023-10-10	0.00800	0.00825	0.00800	0.00825	+3.125%	40,000	+7,778.788%
2023-10-09	0.00800	0.00800	0.00800	0.00800	0.000%	412,814	+8,025.000%
2023-10-06	0.00800	0.00800	0.00800	0.00800	0.000%	100,000	+8,025.000%
2023-10-05	0.00850	0.00800	0.00800	0.00800	-5.882%	159,569	+8,025.000%
2023-10-04	0.00850	0.00850	0.00850	0.00850	0.000%	474,752	+7,547.059%
2023-10-03	0.01000	0.01000	0.00850	0.00850	-15.000%	1,042,126	+7,547.059%
2023-10-02	0.01000	0.01000	0.01000	0.01000	0.000%	37,040	+6,400.000%
2023-09-29	0.01000	0.01000	0.01000	0.01000	0.000%	601,672	+6,400.000%
2023-09-28	0.00950	0.01040	0.00950	0.01000	+5.263%	843,298	+6,400.000%
2023-09-27	0.01100	0.01100	0.00950	0.00950	-13.636%	1,075,487	+6,742.105%
2023-09-26	0.01150	0.01150	0.01100	0.01100	-4.348%	365,512	+5,809.091%
2023-09-25	0.00850	0.01150	0.01085	0.01150	+35.294%	3,887,298	+5,552.174%
2023-09-22	0.00950	0.00980	0.00850	0.00850	-10.526%	3,660,888	+7,547.059%
2023-09-21	0.01050	0.01000	0.00950	0.00950	-9.524%	215,000	+6,742.105%
2023-09-20	0.01050	0.01050	0.01050	0.01050	0.000%	806,080	+6,090.476%
2023-09-19	0.01050	0.01050	0.01050	0.01050	0.000%	150,381	+6,090.476%
2023-09-18	0.01200	0.01200	0.01050	0.01050	-12.500%	1,604,370	+6,090.476%
2023-09-15	0.01200	0.01200	0.01200	0.01200	0.000%	0	+5,316.667%
2023-09-14	0.01200	0.01245	0.01200	0.01200	0.000%	39,839	+5,316.667%
2023-09-13	0.01350	0.01350	0.01100	0.01200	-11.111%	2,669,734	+5,316.667%
2023-09-12	0.01350	0.01350	0.01350	0.01350	0.000%	184,073	+4,714.815%
2023-09-11	0.01350	0.01350	0.01350	0.01350	0.000%	1,215,000	+4,714.815%
2023-09-08	0.01350	0.01350	0.01350	0.01350	0.000%	660,714	+4,714.815%
2023-09-07	0.01350	0.01350	0.01350	0.01350	0.000%	250,338	+4,714.815%
2023-09-06	0.01350	0.01350	0.01350	0.01350	0.000%	103,440	+4,714.815%
2023-09-05	0.01350	0.01350	0.01350	0.01350	-3.571%	59,496	+4,714.815%
2023-09-04	0.01400	0.01400	0.01400	0.01400	0.000%	197,934	+4,542.857%
2023-09-01	0.01400	0.01400	0.01400	0.01400	0.000%	3,102,069	+4,542.857%
2023-08-31	0.01525	0.01450	0.01400	0.01400	-8.197%	648,280	+4,542.857%
2023-08-30	0.01525	0.01525	0.01525	0.01525	0.000%	10,400	+4,162.295%
2023-08-29	0.01525	0.01525	0.01525	0.01525	0.000%	352,367	+4,162.295%
2023-08-25	0.01550	0.01550	0.01525	0.01525	-1.613%	111,677	+4,162.295%
2023-08-24	0.01550	0.01550	0.01550	0.01550	0.000%	99,166	+4,093.548%
2023-08-23	0.01550	0.01550	0.01550	0.01550	0.000%	1,089,830	+4,093.548%
2023-08-22	0.01575	0.01575	0.01550	0.01550	-1.587%	151,500	+4,093.548%
2023-08-21	0.01575	0.01575	0.01575	0.01575	+5.000%	0	+4,026.984%
2023-08-18	0.01575	0.01620	0.01500	0.01500	-4.762%	474,523	+4,233.333%
2023-08-17	0.01575	0.01575	0.01575	0.01575	0.000%	1,844	+4,026.984%
2023-08-16	0.01575	0.01575	0.01575	0.01575	0.000%	663,731	+4,026.984%
2023-08-15	0.01575	0.01575	0.01575	0.01575	0.000%	0	+4,026.984%
2023-08-14	0.01575	0.01575	0.01575	0.01575	0.000%	102,122	+4,026.984%
2023-08-11	0.01575	0.01575	0.01575	0.01575	0.000%	25,000	+4,026.984%
2023-08-10	0.01575	0.01575	0.01575	0.01575	0.000%	31,952	+4,026.984%
2023-08-09	0.01575	0.01640	0.01575	0.01575	0.000%	406,045	+4,026.984%
2023-08-08	0.01600	0.01600	0.01575	0.01575	-1.563%	43,678	+4,026.984%
2023-08-07	0.01700	0.01700	0.01600	0.01600	-5.882%	12,131	+3,962.500%
2023-08-04	0.01750	0.01750	0.01700	0.01700	-2.857%	338	+3,723.529%
2023-08-03	0.01750	0.01750	0.01750	0.01750	0.000%	36,106	+3,614.286%
2023-08-02	0.01750	0.01750	0.01750	0.01750	0.000%	481,591	+3,614.286%
2023-08-01	0.01750	0.01750	0.01750	0.01750	+2.941%	20,595	+3,614.286%
2023-07-28	0.01700	0.01700	0.01700	0.01700	0.000%	0	+3,723.529%
2023-07-27	0.01700	0.01700	0.01700	0.01700	0.000%	268,413	+3,723.529%
2023-07-26	0.01750	0.01750	0.01650	0.01700	-2.857%	187,665	+3,723.529%
2023-07-25	0.01750	0.01750	0.01750	0.01750	0.000%	0	+3,614.286%
2023-07-24	0.01750	0.01750	0.01750	0.01750	0.000%	111,128	+3,614.286%
2023-07-21	0.01775	0.01775	0.01750	0.01750	-1.408%	70,215	+3,614.286%
2023-07-20	0.01850	0.01850	0.01775	0.01775	-4.054%	1,135,176	+3,561.972%
2023-07-19	0.01850	0.01850	0.01850	0.01850	0.000%	0	+3,413.514%
2023-07-18	0.01850	0.01850	0.01850	0.01850	0.000%	899,234	+3,413.514%
2023-07-17	0.01850	0.01850	0.01850	0.01850	0.000%	30,000	+3,413.514%
2023-07-14	0.01900	0.01900	0.01850	0.01850	-2.632%	132,897	+3,413.514%
2023-07-13	0.01900	0.01900	0.01900	0.01900	0.000%	27,719	+3,321.053%
2023-07-12	0.01950	0.01950	0.01900	0.01900	-2.564%	52,639	+3,321.053%
2023-07-11	0.01950	0.01950	0.01950	0.01950	0.000%	56,589	+3,233.333%
2023-07-10	0.02000	0.01950	0.01950	0.01950	-2.500%	122,101	+3,233.333%
2023-07-07	0.02000	0.02000	0.02000	0.02000	0.000%	1,012,234	+3,150.000%
2023-07-06	0.02050	0.02050	0.02000	0.02000	-2.439%	296,085	+3,150.000%
2023-07-05	0.02050	0.02050	0.02050	0.02050	0.000%	349,500	+3,070.732%
2023-07-04	0.02050	0.02050	0.02050	0.02050	0.000%	39,049	+3,070.732%
2023-07-03	0.02050	0.02050	0.02040	0.02050	-2.381%	405,343	+3,070.732%
2023-06-30	0.02350	0.02100	0.02100	0.02100	-17.647%	2,729,962	+2,995.238%
2023-06-29	0.02000	0.02550	0.02000	0.02550	+22.596%	6,916,658	+2,449.020%
2023-06-28	0.01850	0.02080	0.02080	0.02080	+12.432%	2,904,829	+3,025.000%
2023-06-27	0.02550	0.02570	0.01850	0.01850	-27.451%	1,685,540	+3,413.514%
2023-06-26	0.02550	0.02550	0.02550	0.02550	0.000%	0	+2,449.020%
2023-06-23	0.02500	0.02550	0.02500	0.02550	+2.000%	602,561	+2,449.020%
2023-06-22	0.02550	0.02510	0.02500	0.02500	-1.961%	337,683	+2,500.000%
2023-06-21	0.02550	0.02550	0.02550	0.02550	0.000%	78,125	+2,449.020%
2023-06-20	0.02550	0.02550	0.02550	0.02550	-1.923%	470,022	+2,449.020%
2023-06-19	0.02700	0.02640	0.02600	0.02600	-3.704%	417,021	+2,400.000%
2023-06-16	0.02700	0.02700	0.02700	0.02700	0.000%	1,062,570	+2,307.407%
2023-06-15	0.02700	0.02700	0.02700	0.02700	0.000%	219,483	+2,307.407%
2023-06-14	0.02850	0.02850	0.02700	0.02700	-5.263%	145,356	+2,307.407%
2023-06-13	0.02850	0.02850	0.02850	0.02850	0.000%	1,356,815	+2,180.702%
2023-06-12	0.02850	0.02850	0.02760	0.02850	0.000%	579,754	+2,180.702%
2023-06-09	0.02850	0.02850	0.02760	0.02850	0.000%	249,045	+2,180.702%
2023-06-08	0.02750	0.02850	0.02750	0.02850	+3.636%	28,876	+2,180.702%
2023-06-07	0.02750	0.02750	0.02750	0.02750	0.000%	184,481	+2,263.636%
2023-06-06	0.02750	0.02750	0.02750	0.02750	0.000%	511,126	+2,263.636%
2023-06-05	0.02750	0.02780	0.02750	0.02750	0.000%	740,146	+2,263.636%
2023-06-02	0.02750	0.02750	0.02750	0.02750	0.000%	120,033	+2,263.636%
2023-06-01	0.02850	0.02850	0.02750	0.02750	-3.509%	495,086	+2,263.636%
2023-05-31	0.02850	0.02850	0.02840	0.02850	0.000%	16,414	+2,180.702%
2023-05-30	0.02850	0.02850	0.02850	0.02850	0.000%	356,507	+2,180.702%
2023-05-26	0.02850	0.02850	0.02850	0.02850	0.000%	3,953	+2,180.702%
2023-05-25	0.02900	0.02850	0.02750	0.02850	-1.724%	2,669,903	+2,180.702%
2023-05-24	0.02900	0.02900	0.02900	0.02900	0.000%	152,723	+2,141.379%
2023-05-23	0.03000	0.02940	0.02900	0.02900	-3.333%	721,137	+2,141.379%
2023-05-22	0.03250	0.03000	0.03000	0.03000	-7.692%	847,594	+2,066.667%
2023-05-19	0.03070	0.03400	0.03000	0.03250	+8.333%	6,058,179	+1,900.000%
2023-05-18	0.02925	0.03000	0.02925	0.03000	+2.564%	662,254	+2,066.667%
2023-05-17	0.02975	0.02950	0.02925	0.02925	-1.681%	734,799	+2,122.222%
2023-05-16	0.02950	0.02975	0.02950	0.02975	+1.536%	989,134	+2,084.874%
2023-05-15	0.02750	0.03000	0.02925	0.02930	+4.643%	4,069,246	+2,118.430%
2023-05-12	0.03050	0.02800	0.02675	0.02800	-9.091%	5,425,602	+2,221.429%
2023-05-11	0.06250	0.03650	0.03080	0.03080	-50.720%	3,605,355	+2,010.390%
2023-05-10	0.06250	0.06250	0.06120	0.06250	0.000%	186,694	+940.000%
2023-05-09	0.06180	0.06250	0.06180	0.06250	0.000%	65,157	+940.000%
2023-05-05	0.06250	0.06250	0.06250	0.06250	0.000%	1,433	+940.000%
2023-05-04	0.06250	0.06250	0.06250	0.06250	+2.459%	15,005	+940.000%
2023-05-03	0.06550	0.06100	0.06100	0.06100	-9.226%	711,622	+965.574%
2023-05-02	0.06750	0.06720	0.06720	0.06720	-0.444%	30,303	+867.262%
2023-04-28	0.06750	0.06750	0.06750	0.06750	0.000%	18,575	+862.963%
2023-04-27	0.06750	0.06800	0.06750	0.06750	0.000%	29,367	+862.963%
2023-04-26	0.06750	0.06750	0.06750	0.06750	0.000%	5,000	+862.963%
2023-04-25	0.06650	0.06750	0.06650	0.06750	+1.504%	131,636	+862.963%
2023-04-24	0.06400	0.06750	0.06400	0.06650	+3.906%	772,405	+877.444%
2023-04-21	0.06250	0.06500	0.06250	0.06400	+2.400%	808,474	+915.625%
2023-04-20	0.06250	0.06250	0.06250	0.06250	0.000%	907,875	+940.000%
2023-04-19	0.06250	0.06250	0.06200	0.06250	0.000%	1,075,104	+940.000%
2023-04-18	0.06250	0.06250	0.06250	0.06250	-0.794%	98,933	+940.000%
2023-04-17	0.06250	0.06300	0.06300	0.06300	-3.077%	314,751	+931.746%
2023-04-14	0.06500	0.06500	0.06500	0.06500	0.000%	313,732	+900.000%
2023-04-13	0.06550	0.06550	0.06500	0.06500	0.000%	250,666	+900.000%
2023-04-12	0.06500	0.06500	0.06460	0.06500	0.000%	22,216	+900.000%
2023-04-11	0.06250	0.06500	0.06250	0.06500	+4.000%	1,325,641	+900.000%
2023-04-06	0.06250	0.06250	0.06250	0.06250	0.000%	1,008,116	+940.000%
2023-04-05	0.06250	0.06250	0.06250	0.06250	0.000%	201,817	+940.000%
2023-04-04	0.06550	0.06550	0.05900	0.06250	-4.580%	1,053,064	+940.000%
2023-04-03	0.06600	0.06550	0.06500	0.06550	-0.758%	32,193	+892.366%
2023-03-31	0.06600	0.06600	0.06600	0.06600	0.000%	31,432	+884.848%
2023-03-30	0.06750	0.06750	0.06600	0.06600	-2.222%	185,125	+884.848%
2023-03-29	0.06850	0.06850	0.06750	0.06750	-1.460%	341,614	+862.963%
2023-03-28	0.06850	0.06850	0.06850	0.06850	0.000%	195,000	+848.905%
2023-03-27	0.06850	0.06850	0.06850	0.06850	0.000%	37,493	+848.905%
2023-03-24	0.06750	0.06850	0.06600	0.06850	+1.481%	315,653	+848.905%
2023-03-23	0.06750	0.06750	0.06750	0.06750	0.000%	191,483	+862.963%
2023-03-22	0.07000	0.07000	0.06750	0.06750	-3.571%	10,000	+862.963%
2023-03-21	0.07000	0.07000	0.07000	0.07000	0.000%	58,895	+828.571%
2023-03-20	0.06900	0.07000	0.06900	0.07000	+1.449%	108,358	+828.571%
2023-03-17	0.06900	0.06900	0.06900	0.06900	0.000%	40,735	+842.029%
2023-03-16	0.06900	0.06900	0.06900	0.06900	0.000%	7,025	+842.029%
2023-03-15	0.07150	0.07150	0.06900	0.06900	-3.497%	66,300	+842.029%
2023-03-14	0.07200	0.07200	0.06750	0.07150	-0.694%	366,492	+809.091%
2023-03-13	0.07500	0.07500	0.07200	0.07200	-5.263%	245,477	+802.778%
2023-03-09	0.07750	0.07750	0.07600	0.07600	-1.935%	115,375	+755.263%
2023-03-08	0.07750	0.07750	0.07750	0.07750	0.000%	63,876	+738.710%
2023-03-07	0.07750	0.07750	0.07750	0.07750	0.000%	496,534	+738.710%
2023-03-06	0.07250	0.07750	0.07250	0.07750	+6.897%	4,608,677	+738.710%
2023-03-03	0.07250	0.07250	0.07250	0.07250	0.000%	212,512	+796.552%
2023-03-02	0.07650	0.07650	0.07250	0.07250	-5.229%	296,792	+796.552%
2023-03-01	0.07250	0.07750	0.07250	0.07650	+5.517%	2,013,513	+749.673%
2023-02-28	0.06700	0.07250	0.06700	0.07250	+8.209%	379,705	+796.552%
2023-02-27	0.06700	0.06700	0.06700	0.06700	+0.601%	407,158	+870.149%
2023-02-24	0.06750	0.06660	0.06660	0.06660	-1.333%	1,049,493	+875.976%
2023-02-23	0.06650	0.06850	0.06650	0.06750	+1.504%	873,256	+862.963%
2023-02-22	0.06850	0.07000	0.06650	0.06650	-2.920%	524,375	+877.444%
2023-02-21	0.07000	0.07250	0.06850	0.06850	-0.725%	740,117	+848.905%
2023-02-20	0.07150	0.06900	0.06900	0.06900	-3.497%	309,469	+842.029%
2023-02-17	0.07250	0.07250	0.07150	0.07150	-1.379%	662,259	+809.091%
2023-02-16	0.07250	0.07250	0.07250	0.07250	0.000%	53,984	+796.552%
2023-02-15	0.07250	0.07250	0.07250	0.07250	0.000%	631,358	+796.552%
2023-02-14	0.07250	0.07250	0.07250	0.07250	0.000%	4,000	+796.552%
2023-02-13	0.07250	0.07250	0.07250	0.07250	0.000%	106,074	+796.552%
2023-02-10	0.07500	0.07500	0.07100	0.07250	-3.333%	262,675	+796.552%
2023-02-09	0.07200	0.07500	0.07200	0.07500	+4.167%	2,079,442	+766.667%
2023-02-08	0.07200	0.07200	0.07200	0.07200	0.000%	69,873	+802.778%
2023-02-07	0.07200	0.07200	0.07200	0.07200	+1.695%	88,049	+802.778%
2023-02-06	0.07250	0.07080	0.07080	0.07080	-2.345%	112,241	+818.079%
2023-02-03	0.07250	0.07250	0.07250	0.07250	0.000%	50,119	+796.552%
2023-02-02	0.07250	0.07250	0.07250	0.07250	0.000%	111,475	+796.552%
2023-02-01	0.07000	0.07400	0.07000	0.07250	+3.571%	376,984	+796.552%
2023-01-31	0.07100	0.07100	0.06950	0.07000	-1.408%	239,360	+828.571%
2023-01-30	0.07150	0.07150	0.07100	0.07100	-0.699%	345,766	+815.493%
2023-01-27	0.07350	0.07350	0.07150	0.07150	-2.721%	32,933	+809.091%
2023-01-26	0.07650	0.07650	0.07350	0.07350	-3.922%	53,228	+784.354%
2023-01-25	0.07650	0.07650	0.07650	0.07650	0.000%	14,351	+749.673%
2023-01-24	0.07650	0.07650	0.07650	0.07650	0.000%	304,085	+749.673%
2023-01-23	0.07350	0.07650	0.07350	0.07650	+5.663%	637,442	+749.673%
2023-01-20	0.07250	0.07500	0.07240	0.07240	-0.138%	578,596	+797.790%
2023-01-19	0.07050	0.07250	0.07240	0.07250	+2.837%	938,726	+796.552%
2023-01-18	0.07050	0.07050	0.07050	0.07050	0.000%	133,285	+821.986%
2023-01-17	0.07000	0.07200	0.06750	0.07050	-25.789%	2,668,413	+821.986%
2023-01-16	0.09500	0.09500	0.09500	0.09500	0.000%	23,621	+584.211%
2023-01-13	0.09750	0.09750	0.09500	0.09500	-2.564%	204,173	+584.211%
2023-01-12	0.09750	0.09750	0.09750	0.09750	0.000%	0	+566.667%
2023-01-11	0.10000	0.10000	0.09750	0.09750	-2.500%	103,572	+566.667%
2023-01-10	0.10000	0.10000	0.10000	0.10000	+2.564%	156,526	+550.000%
2023-01-09	0.09750	0.10000	0.10000	0.09750	0.000%	157,897	+566.667%
2023-01-06	0.09750	0.09750	0.09750	0.09750	0.000%	22,613	+566.667%
2023-01-05	0.09500	0.09750	0.09500	0.09750	+2.632%	68,990	+566.667%
2023-01-04	0.10250	0.10250	0.09500	0.09500	-7.317%	88,740	+584.211%
2023-01-03	0.09500	0.10250	0.09500	0.10250	+7.895%	65,784	+534.146%

.dark-mode .cFDbnR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cFDbnR{ color: #333333; background-color: white; border: 2px solid #333333; }ENETETHERNITY NETWORKS LTDstock LSE

ENET
ETHERNITY NETWORKS LTD
stock LSE