EU Supply (EUSP) Share Price

Technology Sector

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

Date Open High Low Close* Volume
06/01/2014 23.25p 23.50p 22.50p 23.25p 51553
03/01/2014 23.25p 23.60p 23.25p 23.25p 5500
02/01/2014 23.25p 23.65p 23.25p 23.25p 466
31/12/2013 23.25p 23.70p 23.25p 23.25p 0
30/12/2013 23.50p 23.70p 23.50p 23.50p 12540
27/12/2013 23.50p 23.75p 23.50p 23.50p 10000
24/12/2013 23.50p 23.70p 23.01p 23.50p 30484
23/12/2013 23.50p 24.00p 22.50p 23.50p 0
20/12/2013 23.75p 24.00p 22.50p 23.50p 137100
19/12/2013 23.75p 23.75p 23.00p 23.75p 29493
18/12/2013 23.75p 24.10p 23.50p 23.75p 505
17/12/2013 23.75p 23.75p 23.20p 23.50p 158000
16/12/2013 23.25p 24.70p 23.13p 23.75p 72250
13/12/2013 23.13p 23.73p 23.13p 23.13p 0
12/12/2013 23.13p 23.73p 23.13p 23.13p 0
11/12/2013 23.13p 23.73p 23.13p 23.13p 26322
10/12/2013 23.00p 23.42p 22.25p 23.13p 218564
09/12/2013 22.25p 22.27p 22.25p 22.25p 0
06/12/2013 22.25p 22.27p 22.25p 22.25p 30125
05/12/2013 22.25p 22.27p 22.20p 22.25p 22593
04/12/2013 22.75p 22.75p 22.00p 22.25p 994482
03/12/2013 22.75p 22.77p 22.75p 22.75p 20000
02/12/2013 22.75p 22.97p 22.55p 22.75p 77564
29/11/2013 22.75p 23.00p 21.50p 22.75p 0
28/11/2013 22.75p 23.00p 21.50p 22.75p 1100000
27/11/2013 22.75p 23.00p 21.50p 22.75p 0
26/11/2013 22.25p 23.00p 21.50p 22.75p 125844
25/11/2013 22.25p 22.25p 21.50p 22.25p 30000
22/11/2013 22.25p 22.25p 22.20p 22.25p 14500
21/11/2013 22.25p 22.25p 22.00p 22.25p 18582
20/11/2013 22.25p 22.25p 22.25p 22.25p 37500
19/11/2013 22.50p 22.50p 21.50p 22.25p 310497
18/11/2013 22.50p 22.75p 21.50p 22.50p 276548
15/11/2013 23.00p 23.00p 22.50p 22.75p 49067
14/11/2013 24.25p 24.25p 23.00p 23.00p 75000
13/11/2013 25.75p 26.49p 24.00p 24.25p 239021

*Close Price adjusted for both dividends and splits