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
14/08/2023 552.50p 560.00p 545.00p 547.50p 2769
11/08/2023 552.50p 552.50p 547.25p 552.50p 185
10/08/2023 552.50p 560.00p 550.00p 552.50p 454
09/08/2023 550.00p 560.00p 550.00p 550.00p 239
08/08/2023 550.00p 550.00p 545.00p 550.00p 1980
07/08/2023 557.50p 560.00p 545.00p 545.00p 47822
04/08/2023 550.00p 560.00p 547.00p 557.50p 11914
03/08/2023 550.00p 550.00p 540.25p 550.00p 2710
02/08/2023 550.00p 560.00p 542.00p 550.00p 1916
01/08/2023 550.00p 570.00p 541.00p 550.00p 330
31/07/2023 550.00p 551.90p 541.00p 550.00p 210
28/07/2023 550.00p 560.00p 540.75p 550.00p 464
27/07/2023 550.00p 550.00p 540.00p 550.00p 944
26/07/2023 550.00p 553.00p 542.00p 550.00p 510
25/07/2023 550.00p 554.00p 541.50p 550.00p 1678
24/07/2023 550.00p 555.00p 545.74p 550.00p 1961
21/07/2023 552.50p 560.00p 550.00p 550.00p 8
20/07/2023 552.50p 555.00p 550.00p 552.50p 8134
19/07/2023 560.00p 560.00p 550.00p 552.50p 5473
18/07/2023 560.00p 560.00p 550.00p 560.00p 341
17/07/2023 560.00p 560.00p 550.00p 560.00p 1697
14/07/2023 565.00p 565.00p 555.00p 560.00p 1757
13/07/2023 565.00p 565.00p 555.20p 565.00p 739
12/07/2023 567.50p 567.50p 560.00p 565.00p 1008
11/07/2023 570.00p 579.00p 560.00p 570.00p 26671
10/07/2023 555.00p 555.00p 545.00p 555.00p 5184
07/07/2023 555.00p 555.90p 550.00p 555.00p 9531
06/07/2023 555.00p 556.85p 546.25p 555.00p 407
05/07/2023 555.00p 555.00p 545.00p 555.00p 12100
04/07/2023 555.00p 559.80p 550.25p 555.00p 3114
03/07/2023 535.00p 562.00p 535.00p 560.00p 34169
30/06/2023 515.00p 515.00p 510.75p 515.00p 1804
29/06/2023 515.00p 515.00p 511.11p 515.00p 0
28/06/2023 515.00p 515.00p 511.60p 515.00p 467
27/06/2023 515.00p 520.00p 512.60p 515.00p 474
26/06/2023 515.00p 520.00p 500.00p 515.00p 4607
23/06/2023 525.00p 525.00p 510.00p 515.00p 8369
22/06/2023 540.00p 540.00p 520.00p 525.00p 12676
21/06/2023 540.00p 541.67p 540.00p 540.00p 0
20/06/2023 545.00p 545.00p 532.00p 540.00p 15606
19/06/2023 557.50p 557.50p 540.00p 545.00p 27236
16/06/2023 562.50p 562.50p 555.00p 557.50p 21602
15/06/2023 562.50p 562.50p 555.00p 562.50p 54102
14/06/2023 562.50p 562.50p 557.50p 562.50p 22757
13/06/2023 562.50p 562.50p 557.50p 562.50p 1032
12/06/2023 562.50p 566.54p 557.50p 562.50p 15
09/06/2023 562.50p 562.50p 555.00p 562.50p 3738
08/06/2023 562.50p 562.50p 560.00p 562.50p 550
07/06/2023 562.50p 580.00p 561.00p 562.50p 1220
06/06/2023 562.50p 562.50p 560.00p 562.50p 0
05/06/2023 562.50p 562.50p 560.00p 562.50p 0
02/06/2023 562.50p 562.50p 561.00p 562.50p 886
01/06/2023 562.50p 567.00p 562.50p 562.50p 880
31/05/2023 557.50p 562.50p 557.00p 562.50p 11431
30/05/2023 557.50p 557.50p 556.80p 557.50p 2058
26/05/2023 560.00p 560.00p 555.00p 557.50p 19682
25/05/2023 565.00p 565.00p 551.00p 560.00p 11020
24/05/2023 565.00p 565.00p 558.00p 565.00p 1069
23/05/2023 565.00p 567.94p 565.00p 565.00p 0
22/05/2023 565.00p 565.00p 555.00p 565.00p 26100
19/05/2023 565.00p 565.00p 555.20p 565.00p 542
18/05/2023 552.50p 575.00p 550.00p 565.00p 24835
17/05/2023 542.50p 545.00p 542.50p 542.50p 4
16/05/2023 540.00p 543.00p 540.00p 542.50p 6634
15/05/2023 537.50p 542.50p 535.00p 540.00p 11115
12/05/2023 537.50p 550.00p 537.50p 537.50p 1910
11/05/2023 537.50p 537.50p 537.50p 537.50p 10000
10/05/2023 537.50p 540.00p 537.00p 537.50p 11880
09/05/2023 532.50p 540.00p 530.00p 537.50p 36252
05/05/2023 530.00p 535.00p 530.00p 532.50p 8862
04/05/2023 527.50p 535.00p 527.50p 530.00p 2244
03/05/2023 555.00p 560.00p 522.00p 527.50p 64025
02/05/2023 545.00p 570.00p 545.00p 555.00p 9801
28/04/2023 545.00p 545.00p 540.00p 545.00p 2018
27/04/2023 545.00p 547.00p 540.75p 545.00p 1473
26/04/2023 560.00p 560.00p 540.50p 545.00p 17753
25/04/2023 547.50p 564.49p 547.50p 560.00p 27250
24/04/2023 535.00p 537.75p 530.00p 535.00p 6140
21/04/2023 535.00p 540.00p 530.00p 535.00p 10330
20/04/2023 535.00p 535.00p 534.55p 535.00p 0
19/04/2023 535.00p 538.00p 530.01p 535.00p 1123
18/04/2023 545.00p 545.00p 531.00p 535.00p 9399
17/04/2023 545.00p 547.00p 540.00p 545.00p 12365
14/04/2023 555.00p 555.00p 527.40p 545.00p 34046
13/04/2023 560.00p 560.00p 550.00p 555.00p 10460
12/04/2023 565.00p 565.00p 552.75p 560.00p 6318
11/04/2023 570.00p 570.00p 562.00p 565.00p 7259
06/04/2023 570.00p 570.00p 560.00p 570.00p 9263
05/04/2023 570.00p 575.00p 569.80p 570.00p 2810
04/04/2023 570.00p 580.00p 570.00p 570.00p 302
03/04/2023 570.00p 580.00p 560.00p 570.00p 8366
31/03/2023 570.00p 570.00p 560.00p 570.00p 1829
30/03/2023 562.50p 578.00p 561.55p 570.00p 9487
29/03/2023 562.50p 562.50p 561.00p 562.50p 6655
28/03/2023 562.50p 570.00p 558.91p 562.50p 40472
27/03/2023 562.50p 565.50p 558.75p 562.50p 1789
24/03/2023 557.50p 566.25p 555.00p 562.50p 4564
23/03/2023 562.50p 565.00p 555.00p 555.00p 32332
22/03/2023 562.50p 570.00p 559.80p 562.50p 2670
21/03/2023 562.50p 570.00p 556.50p 562.50p 45856
20/03/2023 562.50p 562.50p 562.50p 562.50p 226377
17/03/2023 562.50p 562.50p 560.00p 562.50p 536
16/03/2023 567.50p 590.00p 550.00p 562.50p 18398
15/03/2023 580.00p 600.00p 565.00p 567.50p 9842
14/03/2023 585.00p 600.00p 575.00p 580.00p 946341
13/03/2023 547.50p 577.00p 547.50p 572.50p 25153
10/03/2023 562.50p 566.25p 551.51p 557.50p 51674
09/03/2023 565.00p 575.00p 555.00p 555.00p 5161
08/03/2023 542.50p 574.00p 535.00p 565.00p 34332
07/03/2023 542.50p 545.00p 542.00p 542.50p 29420
06/03/2023 542.50p 550.00p 535.00p 542.50p 52475
03/03/2023 540.00p 542.50p 534.85p 542.50p 3141
02/03/2023 532.50p 540.00p 530.00p 540.00p 5405
01/03/2023 532.50p 532.50p 530.00p 532.50p 7107
28/02/2023 532.50p 545.00p 530.50p 532.50p 4270
27/02/2023 532.50p 532.50p 530.75p 532.50p 231
24/02/2023 535.00p 535.00p 531.55p 532.50p 2803
23/02/2023 545.00p 545.00p 535.00p 535.00p 5280
22/02/2023 545.00p 545.00p 544.00p 545.00p 50
21/02/2023 545.00p 550.00p 545.00p 545.00p 11
20/02/2023 545.00p 545.00p 540.00p 545.00p 4370
17/02/2023 545.00p 550.00p 541.00p 545.00p 1300
16/02/2023 545.00p 550.00p 540.00p 545.00p 1531
15/02/2023 545.00p 550.00p 542.50p 545.00p 73
14/02/2023 545.00p 545.00p 541.00p 545.00p 12392
13/02/2023 545.00p 550.00p 541.00p 545.00p 491
10/02/2023 540.00p 550.00p 540.00p 545.00p 589949
09/02/2023 540.00p 540.00p 540.00p 540.00p 150000
08/02/2023 540.00p 540.00p 530.60p 540.00p 505048
07/02/2023 540.00p 540.00p 540.00p 540.00p 500
06/02/2023 540.00p 543.00p 533.00p 540.00p 16540
03/02/2023 540.00p 540.00p 530.00p 540.00p 392632
02/02/2023 540.00p 540.00p 530.60p 540.00p 836
01/02/2023 540.00p 548.00p 530.00p 530.00p 9598
31/01/2023 542.50p 542.50p 530.00p 540.00p 10077
30/01/2023 542.50p 542.50p 535.00p 542.50p 3299
27/01/2023 545.00p 545.00p 540.00p 545.00p 10629
26/01/2023 555.00p 555.80p 541.50p 545.00p 10000
25/01/2023 555.00p 560.00p 555.00p 555.00p 1997
24/01/2023 555.00p 556.20p 540.00p 555.00p 355
23/01/2023 555.00p 556.35p 551.50p 555.00p 978
20/01/2023 555.00p 560.00p 550.00p 555.00p 421007
19/01/2023 547.50p 555.00p 545.50p 555.00p 55389
18/01/2023 540.00p 553.50p 532.55p 547.50p 36733
17/01/2023 530.00p 530.00p 520.00p 525.00p 42103
16/01/2023 530.00p 531.00p 526.00p 530.00p 9170
13/01/2023 547.50p 547.50p 520.00p 530.00p 35380
12/01/2023 552.50p 560.00p 540.00p 547.50p 8199
11/01/2023 555.00p 555.00p 545.00p 552.50p 1972
10/01/2023 552.50p 556.00p 550.00p 555.00p 117
09/01/2023 545.00p 555.00p 545.00p 552.50p 7773
06/01/2023 567.50p 567.50p 540.25p 545.00p 30713
05/01/2023 570.00p 575.00p 555.00p 567.50p 23712
04/01/2023 572.50p 572.50p 565.00p 570.00p 4154
03/01/2023 582.50p 585.00p 565.55p 572.50p 26191
30/12/2022 582.50p 582.50p 575.00p 582.50p 367
29/12/2022 582.50p 590.00p 575.00p 582.50p 1036
28/12/2022 582.50p 590.00p 582.50p 582.50p 311
23/12/2022 582.50p 582.50p 575.00p 582.50p 922
22/12/2022 585.00p 585.00p 575.00p 582.50p 4193
21/12/2022 587.50p 600.00p 580.00p 585.00p 11890
20/12/2022 597.50p 600.00p 580.00p 587.50p 45055
19/12/2022 597.50p 605.00p 597.10p 597.50p 11023
16/12/2022 597.50p 605.00p 596.88p 597.50p 31500
15/12/2022 605.00p 608.50p 591.11p 597.50p 15750
14/12/2022 605.00p 605.00p 600.50p 605.00p 6610
13/12/2022 605.00p 610.00p 602.60p 605.00p 4747
12/12/2022 592.50p 609.00p 587.66p 605.00p 21841
09/12/2022 577.50p 600.00p 575.00p 592.50p 16613
08/12/2022 575.00p 580.00p 575.00p 575.00p 1345
07/12/2022 575.00p 580.00p 574.50p 575.00p 6252
06/12/2022 577.50p 579.90p 570.00p 575.00p 24512
05/12/2022 577.50p 580.00p 575.00p 577.50p 470
02/12/2022 580.00p 580.00p 573.25p 577.50p 11211
01/12/2022 575.00p 590.00p 575.00p 580.00p 238053
30/11/2022 557.50p 590.00p 545.00p 590.00p 65398
29/11/2022 560.00p 560.00p 551.00p 557.50p 1000
28/11/2022 567.50p 575.00p 560.00p 560.00p 3799
25/11/2022 567.50p 567.50p 566.14p 567.50p 0
24/11/2022 567.50p 578.00p 567.50p 567.50p 2482
23/11/2022 567.50p 575.00p 562.50p 567.50p 454
22/11/2022 567.50p 569.00p 567.50p 567.50p 2851
21/11/2022 567.50p 575.00p 555.00p 567.50p 107779
18/11/2022 567.50p 571.25p 555.00p 567.50p 2160260
17/11/2022 567.50p 567.50p 566.14p 567.50p 0
16/11/2022 577.50p 577.50p 560.00p 567.50p 59051
15/11/2022 587.50p 590.00p 577.50p 577.50p 10575
14/11/2022 587.50p 595.00p 582.00p 587.50p 9046
11/11/2022 577.50p 595.00p 577.50p 587.50p 15119
10/11/2022 577.50p 578.75p 565.00p 577.50p 14714
09/11/2022 582.50p 590.00p 582.50p 590.00p 49
08/11/2022 582.50p 587.00p 577.25p 582.50p 916
07/11/2022 582.50p 585.00p 580.00p 582.50p 101500
04/11/2022 562.50p 589.00p 562.50p 582.50p 28130
03/11/2022 562.50p 570.00p 562.50p 562.50p 2987
02/11/2022 562.50p 575.00p 562.50p 575.00p 34
01/11/2022 562.50p 567.75p 562.50p 562.50p 2500
31/10/2022 562.50p 562.50p 555.00p 562.50p 115
28/10/2022 562.50p 562.50p 558.30p 562.50p 2000
27/10/2022 562.50p 570.00p 562.00p 562.50p 129

*Close Price adjusted for both dividends and splits