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
26/09/2019 172.50p 175.00p 170.30p 172.50p 11190
25/09/2019 172.50p 172.50p 170.00p 172.50p 43489
24/09/2019 172.50p 172.50p 171.90p 172.50p 5813
23/09/2019 173.50p 173.50p 170.00p 172.50p 6596
20/09/2019 173.50p 173.50p 173.25p 173.50p 978
19/09/2019 173.50p 173.50p 170.00p 173.50p 255379
18/09/2019 171.50p 175.74p 170.00p 173.50p 18047
17/09/2019 169.00p 176.00p 169.00p 171.50p 67562
16/09/2019 166.50p 167.00p 166.00p 167.00p 5000
13/09/2019 166.50p 166.50p 163.00p 166.50p 3000
12/09/2019 169.00p 169.00p 163.02p 166.50p 19800
11/09/2019 169.00p 169.00p 169.00p 169.00p 0
10/09/2019 169.50p 169.50p 165.00p 169.00p 4288
09/09/2019 170.00p 171.25p 167.00p 169.50p 3800
06/09/2019 171.50p 173.00p 168.00p 170.00p 9806
05/09/2019 164.50p 173.00p 164.50p 171.50p 13264
04/09/2019 164.50p 166.00p 164.50p 164.50p 594
03/09/2019 163.50p 165.50p 163.50p 164.50p 5000
02/09/2019 163.50p 164.00p 162.50p 163.50p 14188
30/08/2019 163.50p 164.25p 162.50p 163.50p 2650
29/08/2019 163.00p 164.00p 163.00p 163.00p 1822
28/08/2019 163.00p 163.00p 162.50p 163.00p 7150
27/08/2019 162.50p 164.00p 161.50p 163.00p 5366
23/08/2019 161.50p 164.00p 161.50p 162.50p 15000
22/08/2019 161.50p 161.50p 161.50p 161.50p 0
21/08/2019 161.50p 161.50p 161.50p 161.50p 0
20/08/2019 161.50p 162.08p 160.01p 161.50p 1530
19/08/2019 160.50p 162.18p 160.01p 161.50p 2200
16/08/2019 161.50p 161.85p 160.00p 160.50p 8987
15/08/2019 169.00p 169.00p 160.00p 161.00p 20199
14/08/2019 169.00p 169.00p 166.00p 169.00p 3067
13/08/2019 169.00p 169.00p 166.00p 169.00p 2750
12/08/2019 169.00p 169.00p 169.00p 169.00p 0
09/08/2019 172.50p 172.50p 168.00p 169.00p 8000
08/08/2019 172.50p 172.50p 172.50p 172.50p 1000
07/08/2019 175.00p 175.00p 172.00p 172.50p 1500
06/08/2019 175.00p 175.00p 172.00p 175.00p 500
05/08/2019 176.00p 177.00p 172.00p 175.00p 5232
02/08/2019 174.50p 174.90p 170.00p 173.50p 11191
01/08/2019 176.50p 176.50p 173.00p 174.50p 5000
31/07/2019 176.50p 176.50p 176.50p 176.50p 0
30/07/2019 180.00p 180.00p 173.00p 176.50p 17700
29/07/2019 180.00p 180.00p 179.00p 180.00p 2729
26/07/2019 180.00p 180.00p 179.00p 180.00p 9500
25/07/2019 180.50p 180.50p 180.00p 180.00p 0
24/07/2019 180.50p 180.50p 178.00p 180.50p 4830
23/07/2019 180.50p 180.50p 180.00p 180.50p 500
22/07/2019 180.50p 180.50p 180.50p 180.50p 0
19/07/2019 181.50p 181.50p 180.00p 180.50p 7991
18/07/2019 181.50p 185.00p 180.00p 181.50p 48210
17/07/2019 170.50p 170.50p 170.50p 170.50p 0
16/07/2019 171.00p 171.00p 168.00p 170.50p 4200
15/07/2019 172.50p 172.50p 170.00p 171.00p 1500
12/07/2019 172.50p 172.50p 170.00p 172.50p 17022
11/07/2019 173.50p 174.25p 170.00p 172.50p 10291
10/07/2019 183.50p 183.50p 172.00p 173.50p 33861
09/07/2019 183.50p 184.40p 180.00p 183.50p 1625
08/07/2019 183.50p 185.00p 183.50p 183.50p 900
05/07/2019 182.50p 184.45p 180.00p 183.50p 14518
04/07/2019 183.50p 184.75p 180.00p 180.00p 3840
03/07/2019 184.50p 184.50p 180.00p 183.50p 5885
02/07/2019 187.00p 187.75p 182.50p 184.50p 15992
01/07/2019 187.00p 187.00p 186.51p 187.00p 1150
28/06/2019 187.00p 188.00p 185.00p 187.00p 10296
27/06/2019 187.00p 188.00p 186.51p 187.00p 3023
26/06/2019 187.00p 188.00p 186.25p 187.00p 971
25/06/2019 187.00p 189.00p 185.60p 187.00p 9729
24/06/2019 187.00p 188.00p 185.00p 187.00p 9845
21/06/2019 187.00p 189.00p 185.15p 187.00p 12987
20/06/2019 188.00p 189.00p 185.00p 187.00p 21443
19/06/2019 188.50p 188.97p 188.00p 188.00p 3069
18/06/2019 188.50p 189.00p 187.75p 188.50p 14755
17/06/2019 187.50p 189.00p 187.50p 188.50p 20035
14/06/2019 194.00p 194.45p 186.00p 187.50p 45526
13/06/2019 184.00p 198.00p 181.00p 194.00p 56954
12/06/2019 180.00p 190.00p 180.00p 184.00p 50000
11/06/2019 173.50p 182.00p 173.50p 180.00p 15100
10/06/2019 161.50p 174.50p 161.50p 173.50p 89353
07/06/2019 159.00p 159.00p 156.00p 159.00p 419
06/06/2019 160.00p 160.00p 157.00p 159.00p 3044
05/06/2019 158.50p 161.00p 157.50p 160.00p 11938
04/06/2019 158.50p 158.50p 158.50p 158.50p 0
03/06/2019 160.50p 160.50p 157.25p 158.50p 4556
31/05/2019 160.50p 163.00p 157.75p 160.50p 853
30/05/2019 160.50p 164.00p 160.50p 160.50p 10183
29/05/2019 162.00p 162.00p 160.50p 160.50p 400
28/05/2019 157.50p 164.00p 157.50p 162.00p 17001
24/05/2019 157.50p 160.00p 155.00p 157.50p 13920
23/05/2019 158.00p 158.00p 155.75p 157.50p 900
22/05/2019 157.50p 159.75p 157.50p 157.50p 6300
21/05/2019 158.00p 158.00p 155.00p 157.50p 32500
20/05/2019 163.00p 163.00p 158.00p 158.00p 18879
17/05/2019 163.00p 163.00p 162.90p 163.00p 6100
16/05/2019 164.00p 164.00p 160.00p 163.00p 8550
15/05/2019 162.00p 165.00p 162.00p 164.00p 14392
14/05/2019 152.50p 164.00p 152.50p 162.00p 48132
13/05/2019 152.50p 153.50p 148.00p 151.50p 13856
10/05/2019 152.50p 153.88p 151.00p 152.50p 24879
09/05/2019 150.50p 153.25p 150.50p 152.50p 6875
08/05/2019 149.50p 152.00p 148.00p 150.50p 26776
07/05/2019 149.50p 149.50p 148.00p 149.50p 20099
03/05/2019 150.00p 150.00p 147.00p 149.50p 3000
02/05/2019 152.00p 152.00p 147.00p 150.00p 14000
01/05/2019 152.00p 152.00p 149.00p 152.00p 10000
30/04/2019 152.00p 154.00p 151.00p 152.00p 719
29/04/2019 152.00p 152.00p 152.00p 152.00p 0
26/04/2019 152.00p 154.00p 150.63p 152.00p 5698
25/04/2019 152.00p 154.00p 150.50p 152.00p 7940
24/04/2019 152.00p 152.00p 150.50p 152.00p 2300
23/04/2019 152.00p 152.00p 150.00p 152.00p 1677
18/04/2019 151.00p 152.00p 150.00p 152.00p 90
17/04/2019 151.00p 151.00p 148.25p 151.00p 3012
16/04/2019 151.00p 151.00p 151.00p 151.00p 0
15/04/2019 152.50p 152.50p 148.00p 151.00p 11653
12/04/2019 152.50p 152.50p 150.00p 152.50p 1322
11/04/2019 152.50p 152.50p 152.50p 152.50p 0
10/04/2019 156.50p 158.00p 150.00p 152.50p 17933
09/04/2019 151.00p 158.00p 151.00p 156.50p 25226
08/04/2019 143.50p 150.00p 143.50p 148.50p 281604
05/04/2019 143.50p 143.50p 142.00p 143.50p 5073
04/04/2019 142.00p 147.00p 141.50p 143.50p 7666
03/04/2019 142.00p 143.00p 140.10p 142.00p 19130
02/04/2019 142.00p 142.00p 141.00p 142.00p 3000
01/04/2019 142.00p 142.50p 140.00p 142.00p 4356
29/03/2019 142.00p 142.00p 140.00p 142.00p 48000
28/03/2019 142.00p 143.00p 142.00p 142.00p 2449
27/03/2019 143.50p 143.50p 138.00p 142.00p 53581
26/03/2019 143.50p 143.50p 140.00p 143.50p 9086
25/03/2019 144.00p 146.00p 141.50p 143.50p 10684
22/03/2019 144.00p 147.00p 141.13p 144.00p 17550
21/03/2019 144.00p 144.00p 142.80p 144.00p 357
20/03/2019 144.00p 145.00p 142.05p 144.00p 28587
19/03/2019 142.50p 145.02p 142.50p 144.00p 2300
18/03/2019 142.50p 144.00p 141.00p 142.50p 6400
15/03/2019 142.50p 144.00p 140.25p 142.50p 770
14/03/2019 143.00p 144.00p 141.00p 142.50p 686
13/03/2019 144.50p 146.00p 140.00p 143.00p 44435
12/03/2019 142.00p 142.00p 142.00p 142.00p 0
11/03/2019 142.00p 143.00p 140.00p 142.00p 11000
08/03/2019 144.00p 144.00p 138.00p 142.00p 19083
07/03/2019 144.00p 144.75p 144.00p 144.00p 189
06/03/2019 144.00p 144.75p 144.00p 144.00p 500
05/03/2019 144.00p 144.00p 142.00p 144.00p 2478
04/03/2019 146.00p 146.00p 142.00p 144.00p 9065
01/03/2019 146.00p 146.50p 145.00p 146.50p 6329
28/02/2019 142.00p 147.00p 142.00p 145.00p 31466
27/02/2019 142.00p 143.20p 140.00p 142.00p 3825
26/02/2019 142.50p 143.50p 140.00p 142.00p 12591
25/02/2019 146.50p 146.50p 140.00p 142.50p 17097
22/02/2019 146.50p 146.70p 145.00p 146.50p 6064
21/02/2019 146.50p 146.70p 145.25p 146.50p 6400
20/02/2019 140.00p 148.00p 140.00p 146.50p 60059
19/02/2019 140.00p 141.00p 135.00p 140.00p 28440
18/02/2019 142.50p 142.50p 138.00p 140.00p 13556
15/02/2019 143.50p 145.00p 142.00p 142.50p 4905
14/02/2019 143.50p 143.50p 142.00p 143.50p 2500
13/02/2019 145.50p 145.50p 142.00p 143.50p 7858
12/02/2019 147.00p 147.00p 145.50p 145.50p 832
11/02/2019 147.50p 147.50p 146.00p 147.00p 23473
08/02/2019 147.50p 148.75p 146.00p 147.50p 25725
07/02/2019 148.00p 148.00p 146.00p 147.50p 3071
06/02/2019 148.00p 148.00p 147.00p 148.00p 8222
05/02/2019 148.50p 148.50p 147.00p 148.00p 2225
04/02/2019 148.50p 150.00p 147.00p 148.50p 704
01/02/2019 148.50p 148.50p 147.00p 148.50p 6617
31/01/2019 151.50p 151.50p 147.00p 148.50p 29331
30/01/2019 151.50p 151.50p 150.00p 151.50p 16000
29/01/2019 155.00p 155.05p 150.16p 151.50p 46842
28/01/2019 172.00p 172.00p 158.00p 159.00p 35848
25/01/2019 174.00p 175.00p 170.00p 172.00p 11061
24/01/2019 173.00p 176.00p 173.00p 176.00p 37296
23/01/2019 179.50p 183.00p 170.27p 173.00p 80071
22/01/2019 164.50p 183.00p 159.25p 172.50p 103446
21/01/2019 146.50p 171.00p 146.50p 164.50p 85520
18/01/2019 132.50p 148.00p 132.50p 146.50p 23330
17/01/2019 126.00p 135.00p 126.00p 132.50p 16233
16/01/2019 125.50p 129.00p 125.00p 126.00p 19350
15/01/2019 126.00p 128.50p 125.50p 125.50p 383
14/01/2019 126.00p 128.00p 124.50p 126.00p 13989
11/01/2019 126.00p 129.00p 125.75p 126.00p 4145
10/01/2019 119.50p 129.00p 119.50p 126.00p 35258
09/01/2019 109.00p 122.00p 109.00p 119.50p 46699
08/01/2019 100.50p 112.00p 100.50p 109.00p 40852
07/01/2019 99.50p 102.40p 97.03p 100.00p 648127
04/01/2019 100.50p 100.50p 93.80p 96.70p 15777
03/01/2019 104.00p 104.00p 100.60p 100.60p 7000
02/01/2019 104.00p 104.00p 102.00p 104.00p 4023
31/12/2018 104.00p 104.00p 104.00p 104.00p 0
28/12/2018 104.00p 104.00p 104.00p 104.00p 0
27/12/2018 104.00p 104.00p 104.00p 104.00p 0
24/12/2018 104.00p 104.00p 104.00p 104.00p 0
21/12/2018 104.00p 104.00p 104.00p 104.00p 0
20/12/2018 104.00p 105.50p 104.00p 104.00p 462
19/12/2018 103.00p 104.00p 103.00p 104.00p 8500
18/12/2018 103.00p 103.00p 103.00p 103.00p 0
17/12/2018 103.00p 106.00p 100.00p 103.00p 7207
14/12/2018 103.00p 103.00p 100.00p 103.00p 53667
13/12/2018 103.00p 103.00p 101.10p 103.00p 11000
12/12/2018 103.00p 103.00p 101.00p 103.00p 819
11/12/2018 107.00p 108.50p 101.00p 103.00p 14684

*Close Price adjusted for both dividends and splits