EU Supply (EUSP) Share Price

Technology Sector

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

Date Open High Low Close* Volume
03/03/2017 14.25p 14.25p 14.00p 14.25p 6448
02/03/2017 14.25p 14.25p 14.25p 14.25p 0
01/03/2017 14.75p 14.75p 13.75p 14.25p 47083
28/02/2017 15.50p 15.50p 14.50p 14.75p 127783
27/02/2017 15.25p 15.75p 14.00p 15.50p 367734
24/02/2017 13.88p 16.00p 13.88p 15.25p 425160
23/02/2017 13.38p 13.50p 13.15p 13.50p 10000
22/02/2017 13.38p 13.99p 13.38p 13.38p 20000
21/02/2017 13.25p 14.00p 13.25p 13.38p 180000
20/02/2017 13.25p 13.50p 13.00p 13.25p 118937
17/02/2017 13.25p 13.25p 12.50p 13.25p 15740
16/02/2017 13.25p 13.25p 13.25p 13.25p 0
15/02/2017 13.25p 13.75p 13.25p 13.25p 1381
14/02/2017 13.25p 13.25p 12.50p 13.25p 10000
13/02/2017 13.25p 13.25p 13.25p 13.25p 0
10/02/2017 13.25p 13.25p 13.25p 13.25p 1886
09/02/2017 13.25p 13.25p 12.51p 13.25p 5587
08/02/2017 12.75p 13.25p 12.75p 13.25p 0
07/02/2017 12.75p 12.75p 12.75p 12.75p 0
06/02/2017 12.75p 12.75p 12.75p 12.75p 0
03/02/2017 13.75p 13.75p 12.51p 12.75p 107500
02/02/2017 14.00p 14.40p 13.00p 13.75p 53807
01/02/2017 14.00p 15.00p 14.00p 14.00p 5000
31/01/2017 14.00p 15.00p 13.10p 14.00p 64327
30/01/2017 12.50p 14.50p 12.50p 13.50p 445303
27/01/2017 12.50p 12.75p 12.50p 12.50p 15588
26/01/2017 12.50p 12.50p 12.42p 12.50p 85000
25/01/2017 12.25p 12.25p 12.25p 12.25p 0
24/01/2017 12.25p 12.25p 12.25p 12.25p 0
23/01/2017 12.25p 12.25p 12.25p 12.25p 0
20/01/2017 12.25p 12.25p 12.25p 12.25p 0
19/01/2017 12.25p 12.25p 11.95p 12.25p 10000
18/01/2017 12.00p 12.00p 11.80p 12.00p 623
17/01/2017 12.00p 12.00p 11.51p 12.00p 7
16/01/2017 12.00p 12.00p 12.00p 12.00p 0
13/01/2017 12.00p 12.00p 12.00p 12.00p 0
12/01/2017 12.00p 12.00p 12.00p 12.00p 0
11/01/2017 12.00p 12.00p 12.00p 12.00p 0
10/01/2017 12.00p 12.00p 12.00p 12.00p 0
09/01/2017 12.00p 12.00p 11.51p 12.00p 10000
06/01/2017 12.00p 12.00p 12.00p 12.00p 0
05/01/2017 12.00p 12.00p 12.00p 12.00p 0
04/01/2017 12.00p 12.00p 12.00p 12.00p 0
03/01/2017 12.00p 12.00p 11.51p 12.00p 20711
30/12/2016 12.00p 12.00p 12.00p 12.00p 0
29/12/2016 12.00p 12.40p 12.00p 12.00p 1000
28/12/2016 12.00p 12.00p 12.00p 12.00p 5818
23/12/2016 12.00p 12.00p 11.75p 12.00p 0
22/12/2016 11.75p 11.75p 11.75p 11.75p 0
21/12/2016 11.75p 11.75p 11.75p 11.75p 4255
20/12/2016 11.75p 11.75p 11.75p 11.75p 0
19/12/2016 11.75p 11.75p 11.75p 11.75p 0
16/12/2016 11.75p 11.75p 11.75p 11.75p 0
15/12/2016 11.75p 11.75p 11.00p 11.75p 2500
14/12/2016 11.75p 11.75p 11.00p 11.75p 25846
13/12/2016 11.75p 11.75p 11.75p 11.75p 0
12/12/2016 11.75p 12.00p 11.75p 11.75p 10000
09/12/2016 11.75p 11.75p 11.75p 11.75p 0
08/12/2016 11.75p 12.50p 11.00p 11.75p 103201
07/12/2016 11.00p 11.00p 11.00p 11.00p 0
06/12/2016 11.00p 11.00p 11.00p 11.00p 0
05/12/2016 11.00p 11.00p 11.00p 11.00p 0
02/12/2016 11.00p 11.00p 10.50p 11.00p 8000
01/12/2016 11.00p 11.00p 10.50p 11.00p 15000
30/11/2016 11.00p 11.00p 11.00p 11.00p 0
29/11/2016 11.00p 11.00p 10.80p 11.00p 10000
28/11/2016 11.00p 11.00p 10.50p 11.00p 10000
25/11/2016 11.00p 11.00p 11.00p 11.00p 0
24/11/2016 11.00p 11.00p 11.00p 11.00p 0
23/11/2016 11.00p 11.00p 10.55p 11.00p 9823
22/11/2016 11.00p 11.00p 11.00p 11.00p 0
21/11/2016 11.00p 11.00p 11.00p 11.00p 0
18/11/2016 11.00p 11.00p 10.55p 11.00p 25000
17/11/2016 11.00p 11.00p 10.50p 11.00p 50000
16/11/2016 11.00p 11.00p 10.55p 11.00p 40000
15/11/2016 10.75p 11.00p 10.51p 11.00p 60113
14/11/2016 10.75p 10.98p 10.75p 10.75p 9000
11/11/2016 10.25p 10.25p 10.25p 10.25p 0
10/11/2016 10.13p 10.28p 10.00p 10.25p 105000
09/11/2016 10.63p 10.63p 10.00p 10.00p 22124
08/11/2016 10.63p 10.63p 10.05p 10.63p 1000
07/11/2016 10.63p 10.63p 10.63p 10.63p 0
04/11/2016 10.63p 10.63p 10.63p 10.63p 0
03/11/2016 10.63p 10.63p 10.63p 10.63p 0
02/11/2016 10.63p 10.63p 9.75p 10.63p 85000
01/11/2016 10.88p 10.88p 10.63p 10.63p 0
31/10/2016 10.88p 10.88p 10.88p 10.88p 0
28/10/2016 10.88p 10.88p 10.88p 10.88p 0
27/10/2016 10.88p 10.88p 10.52p 10.88p 55000
26/10/2016 10.63p 10.88p 10.63p 10.88p 0
25/10/2016 10.88p 11.25p 10.50p 10.63p 250000
24/10/2016 10.63p 11.25p 10.63p 10.88p 180000
21/10/2016 10.63p 10.63p 10.63p 10.63p 0
20/10/2016 10.63p 10.63p 10.63p 10.63p 0
19/10/2016 10.63p 10.69p 10.63p 10.63p 505
18/10/2016 10.63p 10.63p 10.63p 10.63p 0
17/10/2016 10.63p 10.63p 10.63p 10.63p 0
14/10/2016 10.88p 10.88p 10.63p 10.63p 0
13/10/2016 11.00p 11.00p 10.25p 10.75p 65000
12/10/2016 11.00p 11.00p 10.90p 11.00p 25853
11/10/2016 11.13p 11.13p 10.75p 11.13p 63300
10/10/2016 11.13p 11.13p 10.75p 11.13p 50000
07/10/2016 11.13p 11.13p 10.76p 11.13p 29371
06/10/2016 11.13p 11.35p 11.13p 11.13p 11410
05/10/2016 11.13p 11.13p 10.88p 11.13p 600
04/10/2016 11.13p 11.13p 10.75p 11.13p 110000
03/10/2016 11.13p 11.13p 10.88p 11.13p 14880
30/09/2016 11.13p 11.13p 11.13p 11.13p 0
29/09/2016 11.25p 11.50p 11.03p 11.13p 220000
28/09/2016 11.25p 11.25p 11.25p 11.25p 0
27/09/2016 11.25p 11.25p 11.00p 11.25p 96000
26/09/2016 11.25p 11.25p 11.05p 11.25p 1471
23/09/2016 11.25p 11.40p 11.25p 11.25p 150
22/09/2016 11.00p 11.25p 10.76p 11.25p 538391
21/09/2016 10.88p 11.00p 10.50p 11.00p 29858
20/09/2016 10.88p 10.88p 10.50p 10.50p 196393
19/09/2016 11.25p 11.25p 10.88p 10.88p 152000
16/09/2016 11.25p 11.50p 11.25p 11.25p 1348
15/09/2016 11.13p 11.50p 10.75p 11.25p 588709
14/09/2016 11.13p 11.13p 10.88p 11.13p 100000
13/09/2016 10.25p 11.13p 10.25p 11.13p 24000
12/09/2016 10.25p 10.50p 10.25p 10.25p 10000
09/09/2016 10.25p 10.50p 10.03p 10.25p 148870
08/09/2016 10.25p 10.25p 10.25p 10.25p 0
07/09/2016 10.25p 10.25p 10.13p 10.25p 10000
06/09/2016 10.25p 10.25p 10.00p 10.25p 213789
05/09/2016 10.00p 10.40p 10.00p 10.00p 25000
02/09/2016 10.00p 10.00p 10.00p 10.00p 0
01/09/2016 10.00p 10.00p 10.00p 10.00p 0
31/08/2016 10.00p 10.00p 10.00p 10.00p 0
30/08/2016 10.00p 10.00p 10.00p 10.00p 0
26/08/2016 10.00p 10.00p 10.00p 10.00p 0
25/08/2016 10.00p 10.00p 10.00p 10.00p 0
24/08/2016 10.00p 10.00p 9.65p 10.00p 25000
23/08/2016 10.00p 10.00p 10.00p 10.00p 0
22/08/2016 10.50p 12.00p 9.73p 10.00p 255814
19/08/2016 10.25p 10.50p 10.25p 10.50p 0
18/08/2016 10.25p 10.25p 10.25p 10.25p 0
17/08/2016 9.00p 10.25p 9.00p 10.25p 89800
16/08/2016 8.38p 9.00p 8.38p 8.88p 36666
15/08/2016 8.38p 8.90p 7.79p 8.38p 50240
12/08/2016 8.50p 8.50p 7.51p 8.38p 77736
11/08/2016 7.25p 8.85p 7.25p 8.50p 79129
10/08/2016 7.25p 7.25p 7.25p 7.25p 0
09/08/2016 6.50p 7.25p 6.00p 7.25p 365000
08/08/2016 6.50p 6.50p 6.50p 6.50p 0
05/08/2016 6.50p 6.50p 6.50p 6.50p 0
04/08/2016 6.50p 6.50p 6.50p 6.50p 0
03/08/2016 6.50p 6.50p 6.50p 6.50p 0
02/08/2016 6.50p 6.50p 6.50p 6.50p 0
01/08/2016 6.50p 6.50p 6.50p 6.50p 0
29/07/2016 6.50p 6.50p 6.50p 6.50p 0
28/07/2016 6.50p 6.50p 6.15p 6.50p 20000
27/07/2016 6.50p 6.50p 6.50p 6.50p 0
26/07/2016 6.50p 6.50p 6.50p 6.50p 0
25/07/2016 6.50p 6.50p 6.50p 6.50p 0
22/07/2016 6.50p 6.50p 6.50p 6.50p 0
21/07/2016 6.50p 6.90p 6.50p 6.50p 15524
20/07/2016 6.50p 6.50p 6.50p 6.50p 0
19/07/2016 6.50p 6.70p 6.50p 6.50p 29664
18/07/2016 6.50p 6.50p 6.50p 6.50p 0
15/07/2016 6.50p 6.50p 6.50p 6.50p 0
14/07/2016 6.50p 6.50p 6.50p 6.50p 0
13/07/2016 6.88p 6.88p 6.01p 6.50p 11516
12/07/2016 6.88p 6.88p 6.00p 6.88p 4369
11/07/2016 6.88p 6.88p 6.88p 6.88p 0
08/07/2016 6.88p 6.88p 6.88p 6.88p 0
07/07/2016 6.88p 6.88p 6.00p 6.88p 7010
06/07/2016 6.88p 6.88p 6.88p 6.88p 0
05/07/2016 7.13p 7.13p 6.88p 6.88p 0
04/07/2016 7.13p 7.13p 7.13p 7.13p 0
01/07/2016 7.13p 7.13p 6.26p 7.13p 25000
30/06/2016 6.50p 6.50p 6.50p 6.50p 0
29/06/2016 5.88p 7.00p 5.85p 6.50p 245000
28/06/2016 6.50p 6.55p 6.00p 6.50p 160000
27/06/2016 6.75p 6.90p 6.10p 6.50p 69681
24/06/2016 6.50p 7.00p 6.50p 6.75p 7010
23/06/2016 6.50p 7.00p 6.50p 6.88p 29811
22/06/2016 6.50p 6.90p 6.25p 6.50p 25710
21/06/2016 5.75p 6.50p 5.45p 6.50p 60988
20/06/2016 4.75p 6.00p 4.75p 5.75p 105000
17/06/2016 4.25p 5.00p 4.25p 4.75p 25000
16/06/2016 4.13p 5.00p 4.02p 4.25p 147000
15/06/2016 4.13p 4.50p 4.13p 4.13p 632500
14/06/2016 4.13p 4.13p 4.13p 4.13p 0
13/06/2016 4.13p 4.13p 4.13p 4.13p 0
10/06/2016 4.13p 4.70p 4.13p 4.13p 1000
09/06/2016 4.13p 4.13p 4.13p 4.13p 0
08/06/2016 4.13p 4.75p 4.13p 4.13p 25000
07/06/2016 4.13p 4.13p 4.13p 4.13p 0
06/06/2016 4.13p 4.13p 4.13p 4.13p 0
03/06/2016 4.50p 4.50p 4.00p 4.13p 25000
02/06/2016 4.50p 4.50p 4.17p 4.50p 27000
01/06/2016 4.50p 4.50p 4.50p 4.50p 0
31/05/2016 4.50p 4.50p 4.50p 4.50p 0
27/05/2016 4.50p 4.50p 4.50p 4.50p 0
26/05/2016 4.50p 4.50p 4.40p 4.50p 272
25/05/2016 4.50p 4.50p 4.25p 4.50p 140000
24/05/2016 4.50p 4.50p 4.50p 4.50p 0
23/05/2016 4.50p 4.50p 4.50p 4.50p 0

*Close Price adjusted for both dividends and splits