EU Supply (EUSP) Share Price

Technology Sector

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

Date Open High Low Close* Volume
03/10/2018 13.00p 13.75p 13.00p 13.75p 800
02/10/2018 13.00p 13.00p 13.00p 13.00p 0
01/10/2018 13.00p 13.00p 13.00p 13.00p 60514
28/09/2018 13.00p 13.00p 13.00p 13.00p 0
27/09/2018 13.00p 13.00p 12.70p 13.00p 5794
26/09/2018 13.00p 13.00p 13.00p 13.00p 0
25/09/2018 13.00p 13.00p 13.00p 13.00p 0
24/09/2018 13.00p 13.00p 12.65p 13.00p 19518
21/09/2018 13.00p 13.00p 12.59p 13.00p 19000
20/09/2018 13.00p 13.00p 13.00p 13.00p 0
19/09/2018 13.00p 13.25p 12.59p 13.00p 50700
18/09/2018 13.00p 13.00p 12.50p 13.00p 9928
17/09/2018 13.00p 13.00p 13.00p 13.00p 0
14/09/2018 13.00p 13.00p 12.59p 13.00p 4800
13/09/2018 13.00p 13.00p 13.00p 13.00p 0
12/09/2018 12.75p 13.50p 12.55p 13.00p 89418
11/09/2018 12.75p 13.20p 12.00p 12.75p 44031
10/09/2018 12.00p 12.50p 12.00p 12.00p 34928
07/09/2018 12.00p 12.00p 12.00p 12.00p 0
06/09/2018 12.00p 12.00p 12.00p 12.00p 0
05/09/2018 12.00p 12.00p 11.50p 12.00p 9036
04/09/2018 12.25p 12.45p 12.00p 12.00p 21518
03/09/2018 10.50p 13.50p 10.50p 12.25p 497825
31/08/2018 10.50p 11.00p 10.50p 10.50p 9036
30/08/2018 10.50p 11.00p 10.50p 10.50p 1709
29/08/2018 10.25p 10.50p 10.00p 10.50p 215000
28/08/2018 10.25p 10.50p 9.50p 10.25p 86348
24/08/2018 10.25p 10.25p 10.25p 10.25p 0
23/08/2018 10.25p 10.25p 10.25p 10.25p 0
22/08/2018 10.25p 10.89p 9.50p 10.25p 27639
21/08/2018 10.70p 11.20p 10.00p 10.50p 58821
20/08/2018 10.70p 10.70p 10.70p 10.70p 0
17/08/2018 10.70p 10.70p 10.70p 10.70p 0
16/08/2018 10.70p 10.70p 10.00p 10.70p 773
15/08/2018 10.70p 11.20p 10.70p 10.70p 5357
14/08/2018 10.70p 10.70p 10.70p 10.70p 0
13/08/2018 10.70p 10.70p 10.70p 10.70p 0
10/08/2018 10.95p 11.26p 10.50p 10.70p 85357
09/08/2018 10.75p 11.00p 10.75p 10.95p 45000
08/08/2018 11.10p 11.10p 10.75p 10.75p 0
07/08/2018 11.10p 11.10p 11.10p 11.10p 0
06/08/2018 11.10p 11.10p 11.10p 11.10p 0
03/08/2018 11.10p 11.10p 11.10p 11.10p 0
02/08/2018 11.35p 11.35p 10.75p 11.10p 43728
01/08/2018 11.35p 11.35p 11.00p 11.35p 10000
31/07/2018 11.35p 11.35p 11.35p 11.35p 0
30/07/2018 11.35p 11.40p 11.00p 11.35p 20000
27/07/2018 11.35p 11.35p 11.35p 11.35p 0
26/07/2018 11.35p 11.35p 11.35p 11.35p 0
25/07/2018 11.35p 11.70p 11.35p 11.35p 5982
24/07/2018 12.25p 12.25p 11.00p 11.35p 130000
23/07/2018 11.40p 12.50p 11.40p 12.25p 130000
20/07/2018 11.40p 11.40p 11.40p 11.40p 0
19/07/2018 11.25p 11.50p 11.25p 11.40p 35000
18/07/2018 12.00p 12.00p 11.00p 11.25p 24810
17/07/2018 12.00p 12.00p 12.00p 12.00p 0
16/07/2018 12.50p 12.50p 12.00p 12.00p 25000
13/07/2018 12.50p 12.50p 12.50p 12.50p 0
12/07/2018 13.35p 13.35p 12.50p 12.50p 20000
11/07/2018 13.35p 13.35p 12.70p 13.35p 5365
10/07/2018 13.35p 13.35p 13.35p 13.35p 0
09/07/2018 13.35p 13.35p 13.35p 13.35p 0
06/07/2018 13.35p 13.35p 13.35p 13.35p 0
05/07/2018 13.35p 13.35p 13.35p 13.35p 0
04/07/2018 13.35p 13.35p 13.35p 13.35p 0
03/07/2018 13.35p 13.35p 12.70p 13.35p 10000
02/07/2018 13.15p 13.35p 13.15p 13.35p 20164
29/06/2018 12.65p 13.15p 12.65p 13.15p 0
28/06/2018 12.25p 12.65p 12.25p 12.65p 50000
27/06/2018 12.00p 12.00p 12.00p 12.00p 0
26/06/2018 12.40p 12.40p 11.04p 12.00p 18784
25/06/2018 12.40p 12.40p 12.00p 12.40p 20000
22/06/2018 13.30p 13.30p 12.02p 12.40p 18868
21/06/2018 13.30p 13.30p 13.30p 13.30p 22500
20/06/2018 13.50p 13.50p 13.00p 13.30p 29248
19/06/2018 13.50p 13.50p 13.50p 13.50p 7333
18/06/2018 13.50p 13.50p 13.50p 13.50p 0
15/06/2018 13.50p 13.50p 13.50p 13.50p 43697
14/06/2018 13.50p 13.50p 13.50p 13.50p 0
13/06/2018 13.50p 13.50p 13.02p 13.50p 16272
12/06/2018 13.75p 13.75p 13.50p 13.50p 0
11/06/2018 14.25p 14.25p 13.75p 13.75p 0
08/06/2018 14.25p 14.25p 13.95p 14.25p 10000
07/06/2018 14.25p 14.50p 14.25p 14.25p 0
06/06/2018 14.25p 14.25p 13.95p 14.25p 114336
05/06/2018 14.75p 14.75p 14.00p 14.25p 9283
04/06/2018 14.75p 14.75p 14.70p 14.75p 13479
01/06/2018 14.75p 14.75p 14.25p 14.75p 175000
31/05/2018 14.75p 14.75p 14.45p 14.75p 130338
30/05/2018 15.00p 15.10p 14.75p 14.75p 110066
29/05/2018 14.25p 14.25p 14.25p 14.25p 0
25/05/2018 14.25p 14.78p 14.25p 14.25p 21728
24/05/2018 13.75p 13.75p 13.75p 13.75p 0
23/05/2018 14.75p 14.75p 13.50p 13.75p 57520
22/05/2018 14.75p 14.75p 14.75p 14.75p 0
21/05/2018 14.75p 14.75p 14.75p 14.75p 0
18/05/2018 14.75p 14.75p 14.75p 14.75p 0
17/05/2018 14.75p 14.75p 14.75p 14.75p 0
16/05/2018 14.75p 14.75p 14.75p 14.75p 0
15/05/2018 14.75p 14.75p 14.75p 14.75p 0
14/05/2018 14.75p 15.25p 14.00p 14.75p 145753
11/05/2018 14.25p 14.25p 14.00p 14.25p 5000
10/05/2018 14.50p 14.50p 14.00p 14.25p 17156
09/05/2018 14.00p 14.50p 13.55p 14.50p 50000
08/05/2018 14.00p 14.50p 14.00p 14.00p 70000
04/05/2018 14.00p 14.00p 14.00p 14.00p 0
03/05/2018 14.00p 14.00p 14.00p 14.00p 0
02/05/2018 14.00p 14.00p 13.55p 14.00p 57355
01/05/2018 14.00p 14.00p 14.00p 14.00p 0
30/04/2018 14.00p 14.00p 14.00p 14.00p 0
27/04/2018 13.75p 14.00p 13.55p 14.00p 4208
26/04/2018 13.50p 14.00p 13.50p 13.75p 20367
25/04/2018 12.75p 14.00p 12.75p 13.50p 225986
24/04/2018 12.50p 14.00p 11.80p 12.75p 40289
23/04/2018 12.50p 12.50p 12.50p 12.50p 0
20/04/2018 12.00p 13.25p 11.50p 12.50p 109992
19/04/2018 12.25p 12.25p 11.50p 12.00p 172300
18/04/2018 11.75p 12.40p 11.75p 11.75p 21564
17/04/2018 11.75p 12.50p 11.75p 11.75p 4992
16/04/2018 11.50p 12.50p 11.45p 11.75p 40992
13/04/2018 11.00p 11.50p 10.78p 11.50p 66645
12/04/2018 11.00p 11.38p 10.98p 11.00p 30000
11/04/2018 11.25p 11.25p 10.50p 11.00p 37950
10/04/2018 11.50p 11.50p 11.00p 11.25p 137050
09/04/2018 11.75p 12.13p 11.13p 11.50p 6010
06/04/2018 11.75p 12.50p 11.50p 11.75p 47800
05/04/2018 11.75p 12.50p 11.75p 11.75p 53904
04/04/2018 11.75p 11.75p 11.00p 11.75p 24697
03/04/2018 11.25p 12.60p 11.00p 11.75p 138014
29/03/2018 11.25p 11.25p 11.25p 11.25p 0
28/03/2018 11.75p 11.93p 11.00p 11.25p 54157
27/03/2018 11.75p 11.75p 11.75p 11.75p 0
26/03/2018 11.75p 11.75p 11.50p 11.75p 0
23/03/2018 11.75p 11.75p 11.00p 11.50p 25000
22/03/2018 11.25p 12.50p 11.00p 12.00p 135156
21/03/2018 11.25p 11.25p 11.25p 11.25p 0
20/03/2018 11.25p 11.25p 10.25p 11.25p 60600
19/03/2018 11.25p 11.25p 11.25p 11.25p 0
16/03/2018 11.25p 11.25p 11.25p 11.25p 0
15/03/2018 11.25p 11.25p 10.50p 11.25p 25000
14/03/2018 11.25p 11.25p 11.25p 11.25p 0
13/03/2018 11.25p 11.25p 10.50p 11.25p 9611
12/03/2018 11.25p 11.25p 11.25p 11.25p 0
09/03/2018 11.25p 11.75p 11.25p 11.25p 55408
08/03/2018 11.25p 11.25p 11.25p 11.25p 0
07/03/2018 11.25p 11.25p 11.25p 11.25p 0
06/03/2018 11.25p 11.25p 11.25p 11.25p 0
05/03/2018 11.25p 11.25p 11.25p 11.25p 17697
02/03/2018 11.25p 11.25p 10.58p 11.25p 25000
01/03/2018 11.25p 11.48p 10.68p 11.25p 7463
28/02/2018 11.25p 11.48p 10.60p 11.25p 95000
27/02/2018 11.25p 11.48p 11.25p 11.25p 10000
26/02/2018 11.25p 11.25p 11.25p 11.25p 0
23/02/2018 11.25p 11.25p 10.75p 11.25p 13000
22/02/2018 11.25p 11.25p 10.75p 11.25p 25000
21/02/2018 11.25p 11.50p 11.25p 11.25p 10000
20/02/2018 11.25p 11.25p 10.65p 11.25p 11427
19/02/2018 12.50p 12.50p 10.55p 11.25p 340318
16/02/2018 12.50p 12.50p 12.50p 12.50p 0
15/02/2018 12.50p 12.50p 12.50p 12.50p 0
14/02/2018 12.50p 12.50p 12.50p 12.50p 0
13/02/2018 12.50p 12.50p 12.50p 12.50p 0
12/02/2018 12.50p 13.00p 11.75p 12.50p 73955
09/02/2018 12.50p 12.50p 12.50p 12.50p 0
08/02/2018 12.50p 12.50p 12.50p 12.50p 0
07/02/2018 12.50p 12.90p 12.25p 12.50p 20387
06/02/2018 14.00p 14.00p 12.00p 12.50p 104299
05/02/2018 14.50p 15.00p 13.70p 14.50p 39817
02/02/2018 14.50p 14.50p 14.50p 14.50p 6896
01/02/2018 14.50p 14.50p 14.50p 14.50p 0
31/01/2018 14.25p 14.75p 14.25p 14.50p 10111
30/01/2018 14.25p 14.25p 13.80p 14.25p 37910
29/01/2018 13.00p 15.00p 13.00p 14.25p 218708
26/01/2018 12.75p 13.50p 12.75p 13.00p 21100
25/01/2018 11.75p 13.50p 11.75p 12.75p 146096
24/01/2018 11.25p 12.00p 11.00p 11.75p 33333
23/01/2018 11.25p 11.25p 11.25p 11.25p 0
22/01/2018 11.25p 11.25p 11.25p 11.25p 0
19/01/2018 11.25p 11.25p 11.25p 11.25p 0
18/01/2018 11.25p 12.00p 10.92p 11.25p 223202
17/01/2018 11.25p 11.90p 11.25p 11.25p 113040
16/01/2018 11.25p 11.25p 11.25p 11.25p 0
15/01/2018 11.25p 11.25p 11.25p 11.25p 0
12/01/2018 11.25p 11.70p 11.25p 11.25p 0
11/01/2018 11.25p 11.70p 11.25p 11.70p 16738
10/01/2018 11.25p 11.25p 11.25p 11.25p 0
09/01/2018 11.25p 11.25p 10.85p 11.25p 50000
08/01/2018 11.25p 12.00p 10.85p 11.25p 61158
05/01/2018 11.00p 11.85p 11.00p 11.25p 34299
04/01/2018 10.50p 11.30p 10.50p 11.00p 98313
03/01/2018 10.50p 10.75p 9.55p 10.50p 237767
02/01/2018 10.75p 11.00p 10.00p 10.50p 103795
29/12/2017 10.75p 10.75p 10.50p 10.75p 15000
28/12/2017 10.75p 10.75p 10.00p 10.75p 27161
27/12/2017 10.75p 10.75p 10.75p 10.75p 0
22/12/2017 11.00p 11.00p 10.00p 10.75p 13300
21/12/2017 11.25p 11.80p 10.50p 11.00p 53601
20/12/2017 11.25p 11.25p 11.25p 11.25p 0
19/12/2017 11.25p 11.65p 11.25p 11.25p 4240
18/12/2017 11.50p 11.50p 11.00p 11.50p 11000

*Close Price adjusted for both dividends and splits