EU Supply (EUSP) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. EU Supply

Date Open High Low Close* Volume
10/07/2019 18.05p 18.05p 18.05p 18.05p 0
09/07/2019 18.05p 18.05p 18.01p 18.05p 14345
08/07/2019 18.05p 18.05p 18.05p 18.05p 0
05/07/2019 18.05p 18.05p 18.01p 18.05p 13347
04/07/2019 18.05p 18.05p 18.05p 18.05p 0
03/07/2019 18.05p 18.05p 18.05p 18.05p 100000
02/07/2019 18.05p 18.05p 18.05p 18.05p 0
01/07/2019 18.05p 18.40p 18.01p 18.05p 23056
28/06/2019 18.05p 18.05p 18.01p 18.05p 529
27/06/2019 18.05p 18.05p 18.01p 18.05p 30673
26/06/2019 18.05p 18.05p 18.05p 18.05p 0
25/06/2019 18.05p 18.05p 18.05p 18.05p 0
24/06/2019 18.05p 18.05p 18.01p 18.05p 15313
21/06/2019 18.05p 18.05p 18.01p 18.05p 16390
20/06/2019 18.05p 18.05p 18.05p 18.05p 0
19/06/2019 18.05p 18.49p 18.00p 18.05p 102163
18/06/2019 18.05p 18.05p 18.00p 18.05p 200000
17/06/2019 18.05p 18.05p 18.05p 18.05p 0
14/06/2019 18.05p 18.05p 18.05p 18.05p 14844
13/06/2019 18.05p 18.05p 18.05p 18.05p 156393
12/06/2019 18.05p 18.05p 17.75p 18.05p 114119
11/06/2019 18.05p 18.05p 17.80p 18.05p 56463
10/06/2019 17.80p 18.05p 17.76p 18.05p 37209
07/06/2019 17.80p 17.80p 17.80p 17.80p 245415
06/06/2019 17.80p 17.80p 17.80p 17.80p 0
05/06/2019 17.80p 18.00p 17.80p 17.80p 2778
04/06/2019 17.80p 18.00p 17.65p 17.80p 10268
03/06/2019 17.80p 17.80p 17.80p 17.80p 0
31/05/2019 17.50p 17.80p 17.50p 17.80p 2797
30/05/2019 17.50p 17.50p 17.50p 17.50p 4000
29/05/2019 17.50p 17.50p 17.50p 17.50p 5723
28/05/2019 17.50p 17.50p 17.50p 17.50p 0
27/05/2019 17.50p 18.00p 17.50p 17.50p 31837
24/05/2019 17.50p 18.00p 17.50p 17.50p 31837
23/05/2019 17.50p 17.72p 17.50p 17.50p 20000
22/05/2019 17.50p 17.70p 17.50p 17.50p 49397
21/05/2019 17.50p 17.67p 17.50p 17.50p 865394
20/05/2019 17.50p 17.67p 17.50p 17.50p 1513000
17/05/2019 17.50p 17.50p 17.50p 17.50p 0
16/05/2019 17.50p 17.62p 17.50p 17.50p 5676
15/05/2019 17.50p 17.90p 17.50p 17.50p 11599
14/05/2019 17.50p 17.65p 17.50p 17.50p 2668934
13/05/2019 18.20p 18.20p 17.50p 17.50p 958645
10/05/2019 13.00p 18.20p 13.00p 18.20p 89399
09/05/2019 13.00p 13.50p 13.00p 13.00p 80000
08/05/2019 13.00p 13.00p 12.75p 13.00p 50000
07/05/2019 13.00p 13.30p 13.00p 13.00p 37548
06/05/2019 12.75p 13.35p 12.75p 13.00p 4150
03/05/2019 12.75p 13.35p 12.75p 13.00p 4150
02/05/2019 12.25p 13.00p 12.25p 12.75p 155673
01/05/2019 12.25p 12.32p 11.60p 12.00p 57262
30/04/2019 12.50p 13.00p 12.05p 12.25p 339214
29/04/2019 12.25p 12.50p 12.06p 12.50p 276305
26/04/2019 11.00p 12.70p 10.65p 12.25p 1227373
25/04/2019 10.15p 10.45p 9.90p 10.15p 59296
24/04/2019 10.15p 10.49p 10.15p 10.15p 7220
23/04/2019 10.15p 10.49p 10.15p 10.15p 50000
22/04/2019 9.80p 10.80p 9.80p 10.15p 257669
19/04/2019 9.80p 10.80p 9.80p 10.15p 257669
18/04/2019 9.80p 10.80p 9.80p 10.15p 257669
17/04/2019 9.80p 10.30p 9.80p 9.80p 285751
16/04/2019 9.65p 10.00p 9.65p 9.80p 128150
15/04/2019 9.38p 10.00p 9.38p 9.65p 331989
12/04/2019 9.38p 9.50p 9.38p 9.38p 150000
11/04/2019 9.38p 9.38p 9.38p 9.38p 0
10/04/2019 9.13p 9.50p 9.01p 9.38p 42690
09/04/2019 9.13p 9.13p 9.13p 9.13p 0
08/04/2019 9.13p 9.13p 9.13p 9.13p 0
05/04/2019 9.13p 9.13p 9.13p 9.13p 0
04/04/2019 9.00p 9.70p 8.80p 9.13p 249876
03/04/2019 9.00p 12.50p 9.00p 9.25p 544581
02/04/2019 9.00p 9.38p 8.88p 9.00p 815000
01/04/2019 9.00p 9.00p 9.00p 9.00p 0
29/03/2019 9.00p 9.00p 9.00p 9.00p 0
28/03/2019 9.00p 9.50p 9.00p 9.00p 256150
27/03/2019 11.25p 11.25p 8.58p 8.88p 541896
26/03/2019 11.25p 11.25p 11.25p 11.25p 0
25/03/2019 11.25p 11.25p 11.25p 11.25p 0
22/03/2019 11.25p 11.25p 11.25p 11.25p 0
21/03/2019 11.25p 11.25p 11.25p 11.25p 0
20/03/2019 11.00p 11.50p 11.00p 11.25p 36632
19/03/2019 11.00p 11.50p 11.00p 11.00p 41382
18/03/2019 10.75p 11.50p 10.75p 11.00p 25000
15/03/2019 10.75p 10.75p 10.75p 10.75p 0
14/03/2019 10.75p 10.75p 10.75p 10.75p 0
13/03/2019 10.75p 10.75p 10.75p 10.75p 0
12/03/2019 10.75p 10.75p 10.00p 10.75p 22313
11/03/2019 10.75p 10.75p 10.75p 10.75p 0
08/03/2019 10.75p 10.75p 10.75p 10.75p 0
07/03/2019 10.75p 10.75p 10.00p 10.75p 20000
06/03/2019 10.75p 11.25p 10.75p 10.75p 8888
05/03/2019 10.50p 10.99p 10.25p 10.75p 112365
04/03/2019 10.75p 10.75p 10.00p 10.50p 15000
01/03/2019 10.75p 10.75p 10.25p 10.75p 7500
28/02/2019 10.75p 10.75p 10.75p 10.75p 0
27/02/2019 10.75p 10.75p 10.75p 10.75p 0
26/02/2019 10.75p 10.75p 10.75p 10.75p 0
25/02/2019 10.75p 10.75p 10.75p 10.75p 0
22/02/2019 10.75p 10.75p 10.75p 10.75p 0
21/02/2019 10.75p 10.75p 10.75p 10.75p 0
20/02/2019 10.75p 10.75p 10.75p 10.75p 0
19/02/2019 10.75p 10.75p 10.75p 10.75p 0
18/02/2019 10.75p 10.75p 10.75p 10.75p 0
15/02/2019 10.75p 10.75p 10.75p 10.75p 0
14/02/2019 10.75p 10.75p 10.75p 10.75p 0
13/02/2019 10.75p 10.75p 10.30p 10.75p 1900
12/02/2019 10.75p 10.75p 10.75p 10.75p 0
11/02/2019 10.50p 10.75p 10.25p 10.75p 60649
08/02/2019 11.75p 12.20p 10.50p 10.50p 130934
07/02/2019 10.75p 11.00p 10.75p 10.75p 0
06/02/2019 10.75p 11.00p 10.75p 10.75p 6900
05/02/2019 10.75p 10.75p 10.75p 10.75p 0
04/02/2019 10.75p 10.75p 10.10p 10.75p 152147
01/02/2019 10.75p 11.35p 10.75p 10.75p 40500
31/01/2019 10.00p 11.00p 10.00p 10.75p 455000
30/01/2019 10.00p 10.00p 9.70p 10.00p 50000
29/01/2019 10.00p 10.40p 10.00p 10.20p 25000
28/01/2019 10.00p 10.23p 10.00p 10.00p 25000
25/01/2019 10.00p 10.00p 10.00p 10.00p 0
24/01/2019 10.00p 10.49p 10.00p 10.00p 135787
23/01/2019 9.75p 10.00p 9.75p 10.00p 0
22/01/2019 9.50p 10.00p 9.50p 10.00p 100000
21/01/2019 10.00p 10.00p 8.50p 9.50p 97476
18/01/2019 10.50p 10.50p 9.50p 10.00p 4912
17/01/2019 10.50p 10.50p 10.50p 10.50p 0
16/01/2019 10.75p 10.75p 10.00p 10.50p 157500
15/01/2019 10.50p 10.50p 10.50p 10.50p 100000
14/01/2019 10.50p 10.50p 10.50p 10.50p 0
11/01/2019 10.50p 10.50p 10.50p 10.50p 0
10/01/2019 10.50p 10.50p 9.75p 10.50p 100000
09/01/2019 10.50p 10.50p 10.50p 10.50p 0
08/01/2019 10.50p 10.50p 10.50p 10.50p 0
07/01/2019 11.00p 11.00p 10.00p 10.50p 5800
04/01/2019 11.00p 11.00p 10.00p 11.00p 11000
03/01/2019 11.00p 11.00p 11.00p 11.00p 0
02/01/2019 11.00p 11.00p 11.00p 11.00p 0
01/01/2019 11.00p 11.00p 11.00p 11.00p 0
31/12/2018 11.00p 11.00p 11.00p 11.00p 0
28/12/2018 11.00p 11.00p 11.00p 11.00p 0
27/12/2018 11.00p 11.00p 11.00p 11.00p 0
26/12/2018 11.00p 11.00p 11.00p 11.00p 0
25/12/2018 11.00p 11.00p 11.00p 11.00p 0
24/12/2018 11.00p 11.00p 11.00p 11.00p 0
21/12/2018 11.20p 11.20p 10.20p 11.00p 50000
20/12/2018 11.20p 11.20p 11.20p 11.20p 0
19/12/2018 11.45p 11.45p 10.50p 11.20p 14449
18/12/2018 11.45p 11.45p 10.00p 11.45p 62498
17/12/2018 11.45p 11.45p 11.45p 11.45p 0
14/12/2018 11.45p 11.45p 11.45p 11.45p 0
13/12/2018 11.45p 11.45p 11.45p 11.45p 0
12/12/2018 11.45p 11.45p 11.45p 11.45p 0
11/12/2018 11.20p 11.45p 10.65p 11.45p 10000
10/12/2018 11.20p 11.20p 11.20p 11.20p 0
07/12/2018 11.20p 11.20p 11.20p 11.20p 0
06/12/2018 11.20p 11.20p 11.20p 11.20p 0
05/12/2018 11.20p 11.20p 11.20p 11.20p 0
04/12/2018 11.20p 11.20p 11.20p 11.20p 0
03/12/2018 11.20p 11.20p 11.20p 11.20p 0
30/11/2018 11.00p 11.20p 11.00p 11.20p 0
29/11/2018 11.00p 11.00p 11.00p 11.00p 0
28/11/2018 11.00p 11.00p 11.00p 11.00p 0
27/11/2018 11.50p 11.50p 11.00p 11.00p 30000
26/11/2018 11.75p 11.75p 11.00p 11.50p 22440
23/11/2018 11.75p 11.99p 11.75p 11.75p 2197
22/11/2018 11.75p 11.75p 11.75p 11.75p 0
21/11/2018 11.75p 11.75p 11.75p 11.75p 0
20/11/2018 11.75p 11.75p 11.75p 11.75p 0
19/11/2018 11.50p 11.75p 11.25p 11.75p 6773
16/11/2018 11.25p 11.65p 11.25p 11.25p 8000
15/11/2018 11.25p 11.25p 11.25p 11.25p 0
14/11/2018 11.25p 11.25p 11.25p 11.25p 0
13/11/2018 11.25p 11.25p 11.25p 11.25p 0
12/11/2018 11.25p 11.25p 11.25p 11.25p 0
09/11/2018 11.25p 11.25p 11.25p 11.25p 0
08/11/2018 11.25p 11.25p 11.25p 11.25p 0
07/11/2018 11.25p 11.25p 11.25p 11.25p 0
06/11/2018 11.25p 11.25p 11.25p 11.25p 0
05/11/2018 11.25p 11.25p 11.25p 11.25p 0
02/11/2018 11.25p 11.25p 11.25p 11.25p 0
01/11/2018 11.25p 11.25p 11.25p 11.25p 0
31/10/2018 11.25p 11.55p 11.00p 11.25p 62896
30/10/2018 11.25p 11.25p 11.25p 11.25p 0
29/10/2018 11.25p 11.25p 11.25p 11.25p 0
26/10/2018 11.75p 11.75p 11.00p 11.25p 60000
25/10/2018 12.25p 12.25p 11.75p 11.75p 0
24/10/2018 12.25p 12.25p 12.25p 12.25p 0
23/10/2018 12.25p 12.25p 12.25p 12.25p 0
22/10/2018 12.25p 12.25p 12.25p 12.25p 0
19/10/2018 12.25p 12.25p 12.25p 12.25p 0
18/10/2018 12.25p 12.25p 12.25p 12.25p 0
17/10/2018 11.75p 12.43p 11.75p 12.25p 15000
16/10/2018 11.50p 11.50p 11.50p 11.50p 0
15/10/2018 11.50p 11.50p 11.50p 11.50p 0
12/10/2018 11.50p 11.50p 11.50p 11.50p 0
11/10/2018 11.50p 11.75p 11.50p 11.50p 0
10/10/2018 11.75p 11.75p 11.75p 11.75p 0
09/10/2018 12.50p 12.50p 11.75p 11.75p 50000
08/10/2018 12.50p 12.50p 12.50p 12.50p 0
05/10/2018 13.75p 13.75p 12.50p 12.50p 261702
04/10/2018 13.75p 13.75p 13.75p 13.75p 0

*Close Price adjusted for both dividends and splits