Eagle Eye Solutions Group (EYE) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Eagle Eye Solutions Group

Date Open High Low Close* Volume
15/05/2017 222.00p 224.00p 220.00p 222.00p 71616
12/05/2017 222.50p 240.00p 220.50p 222.00p 405412
11/05/2017 209.00p 220.00p 204.00p 216.50p 40628
10/05/2017 192.50p 213.00p 192.50p 208.50p 72784
09/05/2017 191.00p 195.00p 185.00p 192.50p 25397
08/05/2017 195.50p 197.00p 188.00p 191.00p 17232
05/05/2017 196.50p 196.50p 195.00p 195.50p 1041
04/05/2017 199.50p 200.87p 193.00p 196.50p 52397
03/05/2017 204.00p 204.25p 195.00p 199.50p 73548
02/05/2017 200.00p 210.00p 200.00p 204.00p 564748
28/04/2017 196.00p 196.00p 196.00p 196.00p 0
27/04/2017 196.00p 196.00p 196.00p 196.00p 0
26/04/2017 196.00p 197.20p 196.00p 196.00p 6534
25/04/2017 191.50p 198.50p 188.00p 197.00p 31996
24/04/2017 193.50p 195.00p 190.00p 191.50p 3650
21/04/2017 193.50p 193.50p 191.13p 193.50p 1400
20/04/2017 197.50p 198.00p 191.11p 193.50p 41900
19/04/2017 185.00p 200.00p 185.00p 197.50p 39031
18/04/2017 185.00p 185.00p 185.00p 185.00p 0
13/04/2017 185.00p 188.00p 183.12p 185.00p 6866
12/04/2017 185.00p 187.90p 183.50p 185.00p 9563
11/04/2017 185.00p 188.00p 185.00p 185.00p 5360
10/04/2017 185.00p 188.00p 183.11p 185.00p 8259
07/04/2017 187.00p 187.00p 185.00p 185.00p 2500
06/04/2017 185.50p 189.00p 183.00p 187.00p 10176
05/04/2017 181.50p 188.00p 181.50p 185.50p 22312
04/04/2017 172.50p 185.00p 170.75p 181.50p 23534
03/04/2017 168.00p 174.90p 168.00p 172.50p 27623
31/03/2017 172.50p 172.50p 165.00p 168.00p 10663
30/03/2017 173.50p 173.50p 170.00p 172.50p 6750
29/03/2017 175.00p 175.00p 170.00p 173.50p 4000
28/03/2017 172.50p 177.00p 171.50p 175.00p 15421
27/03/2017 166.00p 175.00p 166.00p 172.50p 66258
24/03/2017 163.50p 167.00p 163.50p 166.00p 14812
23/03/2017 181.50p 181.50p 160.70p 163.50p 50083
22/03/2017 177.50p 185.00p 177.50p 181.50p 74666
21/03/2017 167.50p 180.00p 167.00p 179.50p 29265
20/03/2017 149.50p 170.00p 149.50p 167.50p 156747
17/03/2017 144.00p 150.95p 143.00p 149.50p 146694
16/03/2017 143.50p 144.79p 138.00p 144.00p 1227129
15/03/2017 145.00p 145.60p 140.50p 143.50p 6039
14/03/2017 147.50p 155.00p 140.00p 145.00p 431742
13/03/2017 136.50p 150.00p 136.50p 144.00p 72665
10/03/2017 135.50p 140.00p 133.53p 136.50p 11168
09/03/2017 135.50p 137.90p 135.50p 135.50p 9064
08/03/2017 135.50p 135.50p 135.50p 135.50p 0
07/03/2017 135.50p 135.50p 135.50p 135.50p 0
06/03/2017 135.50p 137.00p 133.50p 135.50p 5309
03/03/2017 135.50p 135.50p 135.50p 135.50p 0
02/03/2017 135.50p 135.50p 133.40p 135.50p 3854
01/03/2017 135.50p 135.50p 133.40p 135.50p 1553
28/02/2017 135.50p 135.50p 133.00p 135.50p 28400
27/02/2017 135.50p 135.50p 135.50p 135.50p 0
24/02/2017 135.50p 135.50p 133.00p 135.50p 5468
23/02/2017 135.50p 135.50p 133.01p 135.50p 3793
22/02/2017 135.50p 135.50p 134.50p 135.50p 1343
21/02/2017 134.00p 135.50p 133.01p 135.50p 18419
20/02/2017 135.50p 135.50p 132.00p 134.00p 14474
17/02/2017 135.50p 135.50p 135.50p 135.50p 0
16/02/2017 138.00p 139.00p 133.00p 135.50p 19100
15/02/2017 140.50p 141.90p 135.00p 137.50p 25758
14/02/2017 141.50p 141.90p 140.00p 140.50p 24907
13/02/2017 141.50p 141.50p 140.00p 141.50p 695
10/02/2017 141.50p 141.50p 141.50p 141.50p 0
09/02/2017 141.50p 141.50p 140.00p 141.50p 700
08/02/2017 142.50p 142.50p 140.00p 141.50p 2365
07/02/2017 146.25p 146.25p 140.00p 142.50p 20102
06/02/2017 146.25p 146.98p 144.65p 146.25p 42214
03/02/2017 146.25p 146.25p 145.00p 146.25p 6123
02/02/2017 146.50p 146.50p 141.00p 146.25p 7401
01/02/2017 147.50p 147.50p 145.00p 146.50p 8000
31/01/2017 147.50p 150.00p 142.50p 147.50p 85348
30/01/2017 150.00p 150.00p 144.50p 144.50p 3855
27/01/2017 150.00p 150.00p 150.00p 150.00p 0
26/01/2017 150.50p 150.50p 145.50p 150.00p 9760
25/01/2017 151.00p 151.98p 148.83p 150.50p 15172
24/01/2017 150.00p 154.00p 150.00p 151.00p 200
23/01/2017 146.50p 155.00p 145.50p 150.00p 71451
20/01/2017 136.50p 150.00p 136.11p 146.50p 54300
19/01/2017 136.50p 139.90p 136.15p 136.50p 1068
18/01/2017 136.50p 139.90p 136.50p 136.50p 1000
17/01/2017 134.00p 139.90p 131.60p 136.50p 23401
16/01/2017 133.50p 135.00p 133.50p 135.00p 10000
13/01/2017 133.50p 137.00p 130.65p 133.50p 11193
12/01/2017 136.00p 136.49p 130.60p 133.50p 18919
11/01/2017 136.00p 139.90p 133.50p 136.00p 13566
10/01/2017 136.00p 140.00p 133.00p 136.00p 15385
09/01/2017 137.00p 138.00p 132.00p 136.00p 6168
06/01/2017 137.00p 137.00p 137.00p 137.00p 0
05/01/2017 137.50p 137.50p 134.00p 137.00p 7511
04/01/2017 136.00p 140.00p 134.20p 137.50p 18332
03/01/2017 136.00p 137.60p 132.00p 136.00p 18690
30/12/2016 136.00p 136.80p 136.00p 136.00p 544
29/12/2016 136.00p 136.00p 136.00p 136.00p 0
28/12/2016 136.00p 140.00p 136.00p 136.00p 10000
23/12/2016 136.00p 136.00p 136.00p 136.00p 0
22/12/2016 136.00p 137.50p 136.00p 136.00p 2385
21/12/2016 138.50p 140.60p 135.00p 136.00p 34500
20/12/2016 133.50p 141.00p 132.75p 138.50p 30886
19/12/2016 128.00p 136.00p 128.00p 133.50p 24000
16/12/2016 128.00p 128.00p 128.00p 128.00p 0
15/12/2016 128.00p 128.00p 128.00p 128.00p 0
14/12/2016 128.00p 129.60p 128.00p 128.00p 97
13/12/2016 128.00p 128.00p 128.00p 128.00p 0
12/12/2016 128.00p 130.00p 125.00p 128.00p 15203
09/12/2016 126.50p 128.00p 124.00p 128.00p 27383
08/12/2016 126.50p 126.50p 124.25p 126.50p 127
07/12/2016 126.50p 126.50p 126.50p 126.50p 0
06/12/2016 126.50p 128.00p 123.11p 126.50p 10235
05/12/2016 126.50p 128.00p 126.50p 126.50p 1953
02/12/2016 126.50p 126.50p 123.11p 126.50p 1413
01/12/2016 126.50p 126.50p 126.50p 126.50p 0
30/11/2016 126.50p 128.00p 126.50p 126.50p 773
29/11/2016 126.50p 126.50p 126.50p 126.50p 0
28/11/2016 127.50p 128.00p 125.00p 126.50p 2834
25/11/2016 127.50p 127.50p 127.50p 127.50p 0
24/11/2016 127.50p 127.50p 127.50p 127.50p 0
23/11/2016 127.50p 127.50p 127.50p 127.50p 0
22/11/2016 126.00p 127.50p 125.00p 127.50p 11643
21/11/2016 131.50p 131.50p 125.00p 126.00p 54684
18/11/2016 137.50p 143.00p 128.35p 131.50p 57614
17/11/2016 136.50p 138.00p 133.00p 133.50p 17337
16/11/2016 133.50p 139.00p 133.50p 136.50p 6948
15/11/2016 128.50p 135.00p 128.50p 133.50p 6015
14/11/2016 128.50p 128.50p 125.00p 128.50p 0
11/11/2016 127.50p 132.00p 125.00p 125.00p 27174
10/11/2016 121.00p 132.00p 118.00p 127.50p 36851
09/11/2016 121.50p 121.50p 115.00p 121.00p 14228
08/11/2016 122.50p 122.50p 120.00p 122.50p 2000
07/11/2016 123.50p 123.50p 120.00p 122.50p 4022
04/11/2016 127.50p 127.50p 120.00p 123.50p 8372
03/11/2016 133.00p 133.00p 125.00p 127.50p 57105
02/11/2016 135.50p 135.50p 131.00p 133.00p 1688
01/11/2016 135.50p 136.00p 133.75p 135.50p 528
31/10/2016 135.50p 135.50p 134.00p 135.50p 5294
28/10/2016 135.50p 135.50p 135.00p 135.50p 1789
27/10/2016 135.50p 135.50p 133.00p 135.50p 1000
26/10/2016 135.50p 136.50p 135.00p 135.50p 0
25/10/2016 134.00p 138.00p 134.00p 135.00p 100
24/10/2016 127.50p 137.00p 126.00p 133.50p 145748
21/10/2016 141.50p 141.50p 127.50p 127.50p 53190
20/10/2016 142.50p 142.50p 140.00p 141.50p 2997
19/10/2016 143.50p 143.50p 140.00p 142.50p 7678
18/10/2016 143.50p 146.00p 140.00p 143.50p 5634
17/10/2016 143.50p 143.50p 143.50p 143.50p 0
14/10/2016 143.50p 143.50p 140.00p 143.50p 357
13/10/2016 144.00p 148.00p 142.00p 143.50p 12412
12/10/2016 138.50p 147.50p 136.75p 143.50p 23195
11/10/2016 139.00p 140.31p 130.00p 138.50p 89569
10/10/2016 147.00p 147.40p 140.00p 142.50p 14491
07/10/2016 149.50p 151.50p 147.00p 147.00p 35579
06/10/2016 151.00p 152.00p 148.66p 149.50p 57044
05/10/2016 157.00p 158.25p 147.00p 151.00p 53030
04/10/2016 159.00p 160.95p 153.00p 157.00p 42151
03/10/2016 146.50p 162.00p 146.50p 159.00p 273217
30/09/2016 143.50p 148.00p 142.50p 146.50p 424543
29/09/2016 143.50p 145.90p 142.50p 143.50p 14382
28/09/2016 140.00p 145.00p 138.00p 143.50p 58982
27/09/2016 147.50p 150.00p 134.00p 140.00p 99157
26/09/2016 133.50p 149.00p 133.00p 146.00p 88002
23/09/2016 115.00p 137.00p 115.00p 133.50p 194488
22/09/2016 106.50p 118.00p 106.50p 114.50p 249362
21/09/2016 105.00p 109.00p 105.00p 106.00p 125823
20/09/2016 100.00p 101.50p 100.00p 100.00p 1178
19/09/2016 100.00p 105.00p 100.00p 100.00p 50439
16/09/2016 100.00p 100.00p 98.00p 100.00p 2921
15/09/2016 100.00p 100.00p 97.00p 100.00p 5250
14/09/2016 100.00p 100.00p 100.00p 100.00p 0
13/09/2016 103.50p 103.50p 97.25p 100.00p 11338
12/09/2016 102.50p 107.00p 100.00p 103.50p 105511
09/09/2016 97.50p 118.90p 97.50p 102.50p 166198
08/09/2016 96.00p 96.68p 96.00p 96.00p 1022
07/09/2016 96.00p 96.68p 94.00p 96.00p 896
06/09/2016 96.50p 96.50p 93.00p 96.00p 16164
05/09/2016 96.50p 97.00p 96.50p 96.50p 1000
02/09/2016 96.50p 97.40p 95.03p 96.50p 5206
01/09/2016 96.50p 97.40p 96.50p 96.50p 4048
31/08/2016 96.50p 97.01p 95.00p 96.50p 1508
30/08/2016 96.50p 97.01p 96.50p 96.50p 422
26/08/2016 96.50p 96.50p 95.00p 96.50p 7985
25/08/2016 96.00p 98.00p 96.00p 96.50p 11116
24/08/2016 96.00p 96.00p 94.20p 96.00p 2239
23/08/2016 96.00p 97.20p 94.00p 96.00p 4093
22/08/2016 94.50p 96.00p 94.00p 96.00p 3642
19/08/2016 92.50p 94.50p 92.50p 94.50p 10000
18/08/2016 92.50p 92.50p 92.00p 92.50p 2500
17/08/2016 92.50p 92.50p 92.00p 92.50p 2000
16/08/2016 92.50p 93.00p 92.00p 92.50p 20900
15/08/2016 92.50p 92.50p 92.00p 92.50p 1810
12/08/2016 94.00p 94.00p 90.00p 92.50p 5507
11/08/2016 97.50p 97.50p 90.00p 94.00p 15163
10/08/2016 96.50p 97.50p 95.25p 97.50p 5000
09/08/2016 95.50p 96.50p 95.50p 96.50p 5000
08/08/2016 95.50p 95.50p 95.50p 95.50p 0
05/08/2016 97.50p 98.70p 90.00p 95.50p 17880
04/08/2016 100.00p 100.00p 94.00p 97.50p 4519
03/08/2016 100.00p 100.00p 97.00p 100.00p 15500
02/08/2016 102.50p 102.50p 97.00p 100.00p 6106
01/08/2016 102.50p 102.50p 97.00p 102.50p 13300
29/07/2016 102.50p 102.50p 102.50p 102.50p 10000

*Close Price adjusted for both dividends and splits