EU Supply (EUSP) Share Price

Technology Sector

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

Date Open High Low Close* Volume
20/10/2014 26.75p 26.75p 26.75p 26.75p 0
17/10/2014 26.50p 26.75p 26.00p 26.75p 21730
16/10/2014 27.25p 27.25p 26.00p 26.50p 15000
15/10/2014 27.25p 27.25p 26.04p 26.50p 60357
14/10/2014 27.25p 27.25p 27.25p 27.25p 0
13/10/2014 27.25p 27.25p 27.25p 27.25p 0
10/10/2014 27.25p 27.25p 27.25p 27.25p 0
09/10/2014 27.25p 27.25p 26.25p 27.25p 36095
08/10/2014 27.75p 27.75p 27.00p 27.00p 30000
07/10/2014 27.75p 27.75p 27.75p 27.75p 0
06/10/2014 28.75p 28.75p 27.50p 27.75p 9625
03/10/2014 28.50p 28.75p 27.65p 28.75p 50000
02/10/2014 26.50p 28.50p 26.50p 28.50p 115304
01/10/2014 26.00p 26.00p 26.00p 26.00p 3344
30/09/2014 27.00p 27.25p 25.00p 26.00p 124889
29/09/2014 27.25p 28.00p 25.50p 27.25p 100198
26/09/2014 27.50p 28.00p 27.00p 28.00p 13906
25/09/2014 28.00p 28.00p 28.00p 28.00p 0
24/09/2014 28.00p 28.00p 28.00p 28.00p 0
23/09/2014 28.00p 28.20p 27.00p 28.00p 63871
22/09/2014 28.00p 28.00p 28.00p 28.00p 0
19/09/2014 28.00p 28.00p 27.10p 28.00p 3500
18/09/2014 28.00p 28.00p 28.00p 28.00p 0
17/09/2014 28.00p 28.00p 27.90p 28.00p 12900
16/09/2014 28.50p 28.58p 27.50p 27.75p 28658
15/09/2014 29.00p 29.58p 27.00p 28.00p 153404
12/09/2014 28.75p 29.45p 28.75p 29.00p 16718
11/09/2014 28.50p 29.00p 28.50p 28.75p 18602
10/09/2014 28.50p 28.50p 27.15p 28.50p 10000
09/09/2014 26.75p 28.90p 26.75p 28.50p 75075
08/09/2014 26.25p 26.75p 24.60p 26.75p 70699
05/09/2014 26.50p 26.50p 25.00p 26.25p 25000
04/09/2014 26.50p 26.50p 25.00p 26.50p 6897
03/09/2014 26.50p 26.70p 26.50p 26.50p 5000
02/09/2014 26.50p 26.50p 25.00p 26.50p 10000
01/09/2014 26.50p 26.50p 25.00p 26.50p 10000
29/08/2014 26.75p 26.75p 26.50p 26.50p 0
28/08/2014 26.75p 26.75p 26.75p 26.75p 0
27/08/2014 26.75p 27.00p 26.75p 26.75p 5000
26/08/2014 26.75p 26.75p 26.75p 26.75p 0
22/08/2014 26.75p 26.75p 25.60p 26.75p 2500
21/08/2014 26.75p 26.80p 26.60p 26.75p 15681
20/08/2014 26.75p 26.75p 26.75p 26.75p 0
19/08/2014 26.75p 26.75p 25.50p 26.75p 35606
18/08/2014 26.50p 27.00p 25.25p 26.75p 138917
15/08/2014 27.75p 27.75p 25.50p 26.50p 72491
14/08/2014 27.75p 27.75p 27.75p 27.75p 0
13/08/2014 27.75p 27.75p 27.75p 27.75p 0
12/08/2014 27.75p 28.20p 27.50p 27.75p 49321
11/08/2014 28.75p 28.75p 27.75p 27.75p 14500
08/08/2014 28.75p 28.75p 28.75p 28.75p 0
07/08/2014 28.75p 28.75p 28.75p 28.75p 0
06/08/2014 29.50p 29.50p 28.75p 28.75p 14800
05/08/2014 29.50p 31.00p 29.00p 29.50p 0
04/08/2014 31.00p 31.00p 29.00p 29.50p 30000
01/08/2014 31.00p 31.00p 30.24p 31.00p 0
31/07/2014 31.00p 31.00p 30.24p 31.00p 0
30/07/2014 31.00p 31.00p 30.24p 31.00p 0
29/07/2014 31.00p 31.00p 30.24p 31.00p 22500
28/07/2014 31.00p 31.75p 30.66p 31.00p 0
25/07/2014 31.00p 31.75p 30.66p 31.00p 28500
24/07/2014 31.00p 31.80p 31.00p 31.00p 0
23/07/2014 31.00p 31.80p 31.00p 31.00p 0
22/07/2014 31.00p 31.80p 31.00p 31.00p 150
21/07/2014 31.50p 31.50p 30.10p 31.00p 61600
18/07/2014 31.50p 33.00p 31.00p 31.50p 64000
17/07/2014 31.50p 33.00p 31.50p 31.50p 52426
16/07/2014 33.00p 33.00p 31.00p 31.50p 45600
15/07/2014 33.00p 33.00p 31.50p 31.50p 10000
14/07/2014 33.00p 33.50p 32.00p 33.00p 75100
11/07/2014 33.00p 35.01p 33.00p 33.00p 0
10/07/2014 34.50p 35.01p 33.00p 33.00p 699
09/07/2014 34.50p 36.00p 34.03p 34.50p 0
08/07/2014 36.00p 36.00p 34.03p 34.50p 31367
07/07/2014 33.75p 34.96p 33.75p 33.75p 20000
04/07/2014 32.50p 33.93p 32.50p 33.75p 552238
03/07/2014 32.50p 32.50p 32.00p 32.50p 80000
02/07/2014 32.50p 33.00p 32.00p 32.50p 0
01/07/2014 32.50p 33.00p 32.00p 32.50p 125500
30/06/2014 32.50p 32.50p 32.50p 32.50p 50000
27/06/2014 32.50p 32.79p 32.50p 32.50p 25000
26/06/2014 32.50p 32.50p 32.50p 32.50p 25000
25/06/2014 33.25p 33.25p 32.50p 32.50p 19624
24/06/2014 33.25p 34.00p 33.25p 33.25p 0
23/06/2014 33.75p 34.00p 33.25p 33.25p 0
20/06/2014 33.75p 34.00p 33.75p 33.75p 165
19/06/2014 34.00p 34.00p 33.90p 34.00p 11439
18/06/2014 33.75p 34.37p 32.50p 34.00p 0
17/06/2014 33.75p 34.37p 32.50p 33.75p 0
16/06/2014 33.75p 34.37p 32.50p 33.75p 38872
13/06/2014 32.50p 34.57p 32.50p 33.75p 180700
12/06/2014 29.50p 32.95p 29.50p 32.50p 203000
11/06/2014 28.25p 30.00p 28.03p 30.00p 271145
10/06/2014 28.25p 28.48p 27.58p 28.25p 41000
09/06/2014 28.25p 28.25p 27.50p 28.25p 0
06/06/2014 28.25p 28.25p 27.50p 28.25p 0
05/06/2014 28.25p 28.25p 27.50p 28.25p 25650
04/06/2014 28.25p 28.25p 27.52p 28.25p 1423
03/06/2014 28.25p 29.00p 28.25p 28.25p 0
02/06/2014 28.25p 29.00p 28.25p 28.25p 50000
30/05/2014 28.25p 28.25p 27.55p 28.25p 0
29/05/2014 28.25p 28.25p 27.55p 28.25p 0
28/05/2014 28.25p 28.25p 27.55p 28.25p 6179
27/05/2014 28.25p 28.25p 28.25p 28.25p 0
23/05/2014 28.25p 28.25p 28.25p 28.25p 0
22/05/2014 28.25p 28.25p 28.25p 28.25p 170
21/05/2014 28.25p 29.00p 28.00p 28.25p 0
20/05/2014 28.25p 29.00p 28.00p 28.25p 0
19/05/2014 29.00p 29.00p 28.00p 28.25p 10040
16/05/2014 29.50p 29.50p 28.00p 29.00p 23839
15/05/2014 29.50p 29.50p 29.00p 29.50p 0
14/05/2014 29.50p 29.50p 29.00p 29.50p 990
13/05/2014 29.50p 29.50p 28.00p 29.50p 0
12/05/2014 29.50p 29.50p 28.00p 29.50p 64581
09/05/2014 31.50p 31.50p 28.75p 29.50p 78344
08/05/2014 32.00p 32.50p 31.00p 31.50p 42500
07/05/2014 33.75p 33.75p 31.00p 32.00p 48673
06/05/2014 33.75p 33.75p 32.53p 33.75p 250
02/05/2014 33.75p 33.97p 32.50p 33.75p 21000
01/05/2014 33.75p 33.75p 32.53p 33.75p 7500
30/04/2014 33.75p 34.50p 32.50p 33.75p 0
29/04/2014 33.75p 34.50p 32.50p 33.75p 0
28/04/2014 32.50p 34.50p 32.50p 33.75p 60739
25/04/2014 30.50p 33.00p 30.50p 32.50p 127000
24/04/2014 36.50p 36.50p 30.00p 30.50p 253174
23/04/2014 38.25p 38.25p 36.25p 36.50p 60000
22/04/2014 38.25p 38.25p 37.47p 38.25p 30149
17/04/2014 38.25p 38.25p 37.00p 38.25p 0
16/04/2014 38.25p 38.25p 37.00p 38.25p 6400
15/04/2014 38.25p 38.25p 37.13p 38.25p 1000
14/04/2014 38.75p 38.75p 37.50p 38.25p 37000
11/04/2014 38.75p 38.80p 37.50p 38.75p 80796
10/04/2014 38.75p 38.75p 38.00p 38.75p 31345
09/04/2014 38.75p 38.75p 37.63p 38.75p 20753
08/04/2014 38.75p 40.00p 37.63p 38.75p 231240
07/04/2014 37.50p 38.90p 37.50p 38.75p 99551
04/04/2014 37.50p 37.60p 36.75p 37.50p 19651
03/04/2014 36.50p 38.50p 36.50p 37.50p 354581
02/04/2014 36.50p 36.76p 35.53p 36.50p 17395
01/04/2014 36.50p 37.50p 36.50p 36.50p 76145
31/03/2014 36.50p 36.75p 35.50p 36.50p 53784
28/03/2014 37.00p 37.00p 35.00p 36.50p 95019
27/03/2014 37.00p 37.45p 37.00p 37.00p 27738
26/03/2014 37.75p 37.75p 35.00p 37.00p 106184
25/03/2014 37.75p 37.75p 36.53p 37.75p 8000
24/03/2014 37.75p 37.75p 37.58p 37.75p 0
21/03/2014 37.75p 37.75p 37.58p 37.75p 0
20/03/2014 37.75p 37.75p 37.58p 37.75p 128
19/03/2014 37.75p 37.75p 36.53p 37.75p 2307
18/03/2014 38.00p 38.25p 37.00p 37.75p 20516
17/03/2014 38.00p 38.30p 38.00p 38.00p 76
14/03/2014 39.75p 39.75p 37.00p 38.00p 60000
13/03/2014 40.00p 42.50p 39.00p 39.75p 198200
12/03/2014 42.50p 42.50p 37.53p 39.75p 175257
11/03/2014 43.00p 43.00p 41.00p 42.50p 16012
10/03/2014 44.50p 44.50p 42.00p 43.00p 125225
07/03/2014 44.50p 45.00p 44.03p 44.50p 43595
06/03/2014 42.50p 44.65p 42.50p 44.50p 57989
05/03/2014 45.75p 47.80p 42.25p 42.50p 220938
04/03/2014 43.25p 46.00p 42.75p 44.25p 278772
03/03/2014 40.75p 43.00p 40.00p 42.75p 228593
28/02/2014 37.75p 42.00p 37.00p 40.75p 683306
27/02/2014 37.25p 39.00p 36.00p 37.75p 110762
26/02/2014 37.25p 37.25p 36.00p 37.25p 661609
25/02/2014 37.75p 37.98p 36.50p 37.25p 68963
24/02/2014 38.00p 38.98p 37.00p 37.75p 155729
21/02/2014 34.00p 38.00p 33.50p 37.50p 167778
20/02/2014 33.50p 34.00p 32.00p 34.00p 87090
19/02/2014 33.75p 34.25p 33.00p 33.50p 83874
18/02/2014 35.00p 35.00p 33.00p 33.75p 505476
17/02/2014 35.75p 35.75p 34.00p 35.00p 440261
14/02/2014 35.75p 35.75p 34.50p 35.75p 51685
13/02/2014 36.25p 38.00p 34.50p 35.75p 269853
12/02/2014 31.75p 37.10p 30.25p 36.25p 679859
11/02/2014 27.50p 31.38p 27.10p 30.25p 365161
10/02/2014 27.50p 27.95p 26.60p 27.50p 143428
07/02/2014 27.50p 27.55p 27.50p 27.50p 340
06/02/2014 27.50p 27.50p 27.00p 27.50p 0
05/02/2014 27.50p 27.50p 27.00p 27.50p 25000
04/02/2014 26.63p 28.70p 26.50p 27.50p 690622
03/02/2014 26.63p 26.80p 26.50p 26.63p 65000
31/01/2014 26.50p 26.80p 26.25p 26.63p 95000
30/01/2014 26.50p 26.50p 26.00p 26.50p 33000
29/01/2014 27.00p 27.00p 26.00p 26.50p 56000
28/01/2014 27.00p 27.50p 26.50p 27.00p 0
27/01/2014 27.50p 27.50p 26.50p 27.00p 30000
24/01/2014 28.25p 28.25p 27.00p 27.50p 174848
23/01/2014 28.25p 28.25p 28.13p 28.25p 0
22/01/2014 28.25p 28.25p 28.13p 28.25p 20000
21/01/2014 28.25p 28.40p 27.50p 28.25p 41008
20/01/2014 27.38p 28.50p 27.38p 28.25p 301105
17/01/2014 26.75p 27.38p 26.75p 27.38p 45000
16/01/2014 26.50p 27.00p 26.15p 27.00p 134797
15/01/2014 25.00p 28.30p 24.75p 26.50p 212897
14/01/2014 23.75p 25.48p 23.50p 24.75p 232401
13/01/2014 23.50p 24.00p 23.40p 23.50p 234000
10/01/2014 23.50p 24.50p 23.00p 23.50p 0
09/01/2014 23.50p 24.50p 23.00p 23.50p 62309
08/01/2014 23.50p 23.50p 23.00p 23.50p 0
07/01/2014 23.25p 23.50p 23.00p 23.50p 75000

*Close Price adjusted for both dividends and splits