EU Supply (EUSP) Share Price

Technology Sector

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

Date Open High Low Close* Volume
05/08/2015 8.88p 8.88p 8.88p 8.88p 0
04/08/2015 8.88p 8.88p 8.44p 8.88p 25000
03/08/2015 8.88p 8.88p 8.88p 8.88p 0
31/07/2015 8.88p 8.88p 8.88p 8.88p 0
30/07/2015 8.88p 8.88p 8.44p 8.88p 2844
29/07/2015 8.88p 8.88p 8.88p 8.88p 0
28/07/2015 8.88p 8.88p 8.25p 8.88p 34585
27/07/2015 8.88p 8.88p 8.26p 8.88p 184531
24/07/2015 8.88p 8.88p 8.88p 8.88p 0
23/07/2015 8.88p 8.88p 7.50p 8.88p 150486
22/07/2015 8.88p 8.88p 8.88p 8.88p 0
21/07/2015 8.88p 8.88p 8.27p 8.88p 40000
20/07/2015 8.88p 8.88p 8.31p 8.88p 40000
17/07/2015 8.88p 8.88p 8.88p 8.88p 0
16/07/2015 8.88p 8.88p 8.88p 8.88p 0
15/07/2015 8.88p 8.88p 8.50p 8.88p 324
14/07/2015 8.88p 8.88p 8.25p 8.88p 25000
13/07/2015 8.88p 8.88p 8.88p 8.88p 0
10/07/2015 9.38p 9.38p 8.50p 8.88p 130000
09/07/2015 9.38p 9.38p 9.38p 9.38p 0
08/07/2015 9.38p 9.38p 8.75p 9.38p 47222
07/07/2015 9.13p 9.38p 8.75p 9.38p 64848
06/07/2015 9.50p 10.50p 8.25p 9.00p 559272
03/07/2015 9.50p 9.50p 9.50p 9.50p 0
02/07/2015 9.50p 9.50p 8.50p 9.50p 11000
01/07/2015 10.50p 10.50p 8.73p 9.50p 50000
30/06/2015 10.50p 10.50p 9.63p 10.50p 7500
29/06/2015 10.50p 10.50p 9.50p 10.50p 53039
26/06/2015 10.50p 10.50p 10.50p 10.50p 0
25/06/2015 10.50p 10.50p 10.50p 10.50p 0
24/06/2015 10.50p 10.50p 9.60p 10.50p 11250
23/06/2015 10.75p 10.75p 10.75p 10.75p 0
22/06/2015 10.75p 10.75p 10.00p 10.75p 100000
19/06/2015 10.75p 10.75p 10.75p 10.75p 0
18/06/2015 10.75p 10.75p 10.75p 10.75p 0
17/06/2015 10.75p 10.75p 10.75p 10.75p 0
16/06/2015 10.75p 10.75p 10.75p 10.75p 0
15/06/2015 10.75p 10.75p 10.38p 10.75p 513
12/06/2015 10.50p 10.75p 10.00p 10.75p 38605
11/06/2015 10.00p 10.50p 9.99p 10.50p 125000
10/06/2015 9.25p 10.00p 8.00p 10.00p 198686
09/06/2015 11.00p 11.00p 9.25p 9.25p 48388
08/06/2015 11.00p 11.00p 11.00p 11.00p 0
05/06/2015 11.00p 11.00p 10.00p 11.00p 33117
04/06/2015 11.00p 11.00p 10.69p 11.00p 60000
03/06/2015 11.00p 11.00p 10.00p 11.00p 13882
02/06/2015 11.00p 11.00p 10.80p 11.00p 46250
01/06/2015 11.00p 11.00p 11.00p 11.00p 0
29/05/2015 11.25p 11.25p 10.10p 11.00p 27021
28/05/2015 11.25p 11.25p 10.50p 11.25p 20000
27/05/2015 11.25p 11.25p 10.50p 11.25p 34000
26/05/2015 12.25p 12.25p 10.25p 11.25p 81101
22/05/2015 12.25p 12.25p 12.25p 12.25p 0
21/05/2015 12.25p 12.25p 12.25p 12.25p 0
20/05/2015 12.25p 12.25p 12.25p 12.25p 0
19/05/2015 12.25p 12.25p 12.25p 12.25p 0
18/05/2015 12.25p 12.25p 11.60p 12.25p 1531
15/05/2015 12.25p 12.25p 11.80p 12.25p 23899
14/05/2015 12.25p 12.25p 12.25p 12.25p 0
13/05/2015 12.25p 12.25p 12.25p 12.25p 0
12/05/2015 12.75p 12.75p 11.76p 12.25p 25000
11/05/2015 12.75p 12.75p 12.75p 12.75p 0
08/05/2015 12.75p 13.45p 11.80p 12.75p 205770
07/05/2015 12.75p 13.60p 11.60p 12.75p 62763
06/05/2015 12.75p 12.75p 12.13p 12.75p 13300
05/05/2015 12.75p 13.50p 11.75p 12.75p 179537
01/05/2015 12.25p 12.75p 12.00p 12.75p 125000
30/04/2015 12.50p 12.90p 11.50p 12.50p 1069800
29/04/2015 15.00p 15.00p 12.13p 12.50p 86590
28/04/2015 15.50p 16.50p 14.00p 15.00p 42743
27/04/2015 15.00p 15.00p 14.50p 14.50p 0
24/04/2015 15.00p 15.00p 15.00p 15.00p 11700
23/04/2015 16.00p 16.00p 15.00p 15.00p 20000
22/04/2015 16.00p 16.00p 15.00p 16.00p 22000
21/04/2015 16.00p 16.00p 16.00p 16.00p 0
20/04/2015 16.00p 16.00p 14.25p 16.00p 39396
17/04/2015 16.00p 16.00p 15.20p 16.00p 13300
16/04/2015 16.50p 16.50p 15.60p 16.00p 13300
15/04/2015 16.50p 16.50p 16.50p 16.50p 0
14/04/2015 16.50p 16.50p 16.50p 16.50p 0
13/04/2015 16.00p 18.72p 16.00p 16.50p 36723
10/04/2015 15.50p 17.00p 15.41p 16.00p 43720
09/04/2015 13.50p 15.50p 13.50p 15.50p 53000
08/04/2015 13.50p 13.50p 13.50p 13.50p 0
07/04/2015 13.38p 13.50p 13.00p 13.50p 97385
02/04/2015 13.38p 13.38p 12.00p 13.38p 134370
01/04/2015 13.00p 13.38p 11.00p 13.38p 250747
31/03/2015 13.00p 13.00p 11.63p 13.00p 204102
30/03/2015 14.50p 14.50p 11.30p 12.50p 129487
27/03/2015 14.50p 14.50p 13.00p 14.50p 49591
26/03/2015 14.50p 14.50p 13.00p 14.50p 50000
25/03/2015 15.13p 15.13p 12.00p 14.50p 105000
24/03/2015 15.38p 15.38p 14.75p 15.13p 5000
23/03/2015 15.38p 15.38p 14.75p 15.38p 21500
20/03/2015 14.75p 15.38p 13.50p 15.38p 185236
19/03/2015 16.25p 16.25p 13.50p 14.75p 151413
18/03/2015 16.25p 16.25p 16.25p 16.25p 0
17/03/2015 16.25p 16.25p 16.25p 16.25p 0
16/03/2015 16.50p 16.50p 16.00p 16.25p 19083
13/03/2015 16.50p 16.50p 16.50p 16.50p 0
12/03/2015 17.00p 17.00p 15.34p 16.50p 218602
11/03/2015 18.00p 18.00p 16.80p 17.00p 16922
10/03/2015 18.00p 18.00p 18.00p 18.00p 0
09/03/2015 18.00p 18.00p 18.00p 18.00p 0
06/03/2015 18.00p 18.00p 18.00p 18.00p 0
05/03/2015 18.00p 18.00p 18.00p 18.00p 0
04/03/2015 18.00p 18.00p 18.00p 18.00p 0
03/03/2015 18.00p 18.00p 18.00p 18.00p 0
02/03/2015 18.00p 18.00p 18.00p 18.00p 0
27/02/2015 18.00p 18.00p 18.00p 18.00p 0
26/02/2015 18.00p 18.00p 18.00p 18.00p 0
25/02/2015 18.50p 18.50p 16.50p 18.00p 40000
24/02/2015 18.50p 18.50p 18.50p 18.50p 0
23/02/2015 18.50p 18.50p 18.50p 18.50p 0
20/02/2015 18.50p 19.24p 18.50p 18.50p 4403
19/02/2015 17.00p 19.50p 17.00p 18.50p 15220
18/02/2015 17.00p 17.00p 17.00p 17.00p 0
17/02/2015 17.00p 17.00p 16.00p 17.00p 18228
16/02/2015 17.00p 17.00p 16.02p 17.00p 10000
13/02/2015 17.00p 17.25p 17.00p 17.00p 0
12/02/2015 17.25p 17.25p 16.00p 17.25p 21309
11/02/2015 17.25p 17.25p 16.52p 17.25p 10000
10/02/2015 17.25p 17.25p 16.50p 17.25p 3500
09/02/2015 17.25p 17.25p 17.25p 17.25p 0
06/02/2015 17.00p 17.25p 17.00p 17.25p 0
05/02/2015 17.00p 17.00p 17.00p 17.00p 0
04/02/2015 17.00p 17.00p 17.00p 17.00p 0
03/02/2015 17.00p 17.00p 17.00p 17.00p 0
02/02/2015 17.00p 17.00p 16.02p 17.00p 5000
30/01/2015 17.00p 17.00p 16.90p 17.00p 11922
29/01/2015 17.00p 17.00p 16.00p 17.00p 570000
28/01/2015 16.75p 16.75p 16.75p 16.75p 0
27/01/2015 16.75p 16.75p 16.75p 16.75p 0
26/01/2015 16.75p 16.75p 15.50p 16.75p 120000
23/01/2015 16.75p 17.35p 15.60p 16.75p 6215
22/01/2015 16.75p 16.75p 16.75p 16.75p 0
21/01/2015 16.75p 16.75p 16.75p 16.75p 0
20/01/2015 16.75p 16.75p 15.60p 16.75p 1499
19/01/2015 16.75p 17.50p 16.75p 16.75p 5416
16/01/2015 16.75p 16.75p 16.75p 16.75p 0
15/01/2015 16.75p 16.75p 15.60p 16.75p 2500
14/01/2015 16.75p 17.50p 16.75p 16.75p 14214
13/01/2015 16.75p 16.75p 16.75p 16.75p 0
12/01/2015 16.75p 16.75p 16.75p 16.75p 0
09/01/2015 17.00p 17.00p 15.50p 16.75p 18100
08/01/2015 17.75p 17.75p 16.50p 17.00p 66519
07/01/2015 17.75p 17.75p 17.10p 17.75p 5858
06/01/2015 18.00p 18.00p 17.50p 17.75p 10000
05/01/2015 18.50p 18.50p 17.63p 18.00p 30000
02/01/2015 19.00p 19.00p 18.00p 18.50p 41866
31/12/2014 19.25p 19.25p 18.50p 19.25p 7000
30/12/2014 19.75p 19.75p 18.50p 19.25p 25000
29/12/2014 19.75p 19.75p 19.75p 19.75p 0
24/12/2014 19.75p 19.75p 19.75p 19.75p 0
23/12/2014 19.75p 19.75p 19.75p 19.75p 0
22/12/2014 19.75p 19.75p 19.75p 19.75p 0
19/12/2014 19.75p 19.75p 19.75p 19.75p 0
18/12/2014 19.75p 20.00p 19.75p 19.75p 0
17/12/2014 20.50p 20.50p 20.00p 20.00p 26250
16/12/2014 20.50p 20.50p 20.00p 20.50p 28182
15/12/2014 20.50p 20.50p 20.50p 20.50p 0
12/12/2014 20.50p 20.50p 20.13p 20.50p 7000
11/12/2014 20.50p 20.50p 20.13p 20.50p 13300
10/12/2014 20.50p 20.50p 20.50p 20.50p 0
09/12/2014 20.50p 20.50p 20.12p 20.50p 10000
08/12/2014 20.50p 20.70p 20.10p 20.50p 71648
05/12/2014 20.50p 20.50p 20.50p 20.50p 0
04/12/2014 20.50p 20.50p 20.10p 20.50p 15000
03/12/2014 20.50p 20.88p 20.50p 20.50p 34097
02/12/2014 20.00p 21.00p 19.75p 20.50p 288732
01/12/2014 20.00p 20.30p 19.00p 20.00p 24271
28/11/2014 20.00p 20.36p 20.00p 20.00p 17500
27/11/2014 20.00p 20.00p 20.00p 20.00p 0
26/11/2014 20.00p 20.00p 20.00p 20.00p 0
25/11/2014 20.50p 20.50p 20.00p 20.00p 325000
24/11/2014 20.50p 21.24p 19.00p 20.50p 453097
21/11/2014 20.50p 20.50p 20.50p 20.50p 0
20/11/2014 20.50p 20.50p 20.50p 20.50p 0
19/11/2014 21.00p 21.00p 20.00p 20.50p 10000
18/11/2014 21.00p 21.00p 20.25p 21.00p 40000
17/11/2014 21.00p 21.00p 21.00p 21.00p 0
14/11/2014 21.00p 21.00p 21.00p 21.00p 19000
13/11/2014 21.00p 21.00p 20.00p 21.00p 45000
12/11/2014 21.50p 21.50p 21.00p 21.00p 58197
11/11/2014 23.50p 24.00p 20.10p 21.50p 225944
10/11/2014 25.50p 25.50p 25.50p 25.50p 0
07/11/2014 25.50p 25.50p 25.50p 25.50p 0
06/11/2014 25.50p 25.50p 25.50p 25.50p 0
05/11/2014 26.00p 26.00p 25.00p 25.50p 16122
04/11/2014 26.50p 26.50p 26.00p 26.00p 0
03/11/2014 26.50p 26.50p 26.50p 26.50p 0
31/10/2014 26.50p 26.50p 26.50p 26.50p 0
30/10/2014 26.50p 26.50p 26.50p 26.50p 0
29/10/2014 26.50p 26.50p 25.04p 26.50p 4150
28/10/2014 26.75p 26.75p 25.50p 26.50p 7500
27/10/2014 26.75p 26.75p 25.60p 26.75p 2426
24/10/2014 26.75p 26.75p 26.75p 26.75p 0
23/10/2014 26.75p 27.50p 26.75p 26.75p 25000
22/10/2014 26.75p 26.75p 26.75p 26.75p 0
21/10/2014 26.75p 26.75p 25.60p 26.75p 3300

*Close Price adjusted for both dividends and splits