EU Supply (EUSP) Share Price

Technology Sector

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

Date Open High Low Close* Volume
15/12/2017 11.75p 11.75p 11.00p 11.50p 26000
14/12/2017 11.50p 11.85p 11.00p 11.75p 3719753
13/12/2017 11.75p 11.75p 11.50p 11.50p 24000
12/12/2017 12.25p 12.25p 11.75p 11.75p 136286
11/12/2017 12.25p 12.25p 12.20p 12.25p 50000
08/12/2017 12.75p 12.75p 12.00p 12.25p 15000
07/12/2017 13.25p 13.25p 12.50p 12.75p 15000
06/12/2017 13.50p 13.50p 13.00p 13.25p 10000
05/12/2017 13.75p 13.75p 13.50p 13.50p 55000
04/12/2017 13.50p 13.50p 13.50p 13.50p 0
01/12/2017 13.75p 13.75p 13.00p 13.50p 10683
30/11/2017 13.75p 13.75p 13.75p 13.75p 0
29/11/2017 13.75p 13.75p 13.75p 13.75p 0
28/11/2017 13.75p 13.75p 13.75p 13.75p 0
27/11/2017 13.75p 13.75p 13.75p 13.75p 5411
24/11/2017 13.75p 13.75p 13.75p 13.75p 0
23/11/2017 13.75p 13.75p 13.75p 13.75p 0
22/11/2017 13.75p 13.75p 13.75p 13.75p 0
21/11/2017 13.50p 14.27p 13.50p 13.75p 157767
20/11/2017 13.50p 13.50p 12.50p 13.25p 1565275
17/11/2017 13.50p 13.50p 13.50p 13.50p 0
16/11/2017 13.25p 13.90p 13.00p 13.50p 191233
15/11/2017 12.75p 13.40p 12.75p 12.75p 18619
14/11/2017 13.50p 13.50p 12.50p 12.75p 12321
13/11/2017 14.75p 14.75p 13.00p 13.50p 158683
10/11/2017 15.25p 15.25p 14.25p 14.75p 25000
09/11/2017 15.25p 15.25p 15.25p 15.25p 0
08/11/2017 15.25p 15.25p 14.50p 15.25p 46446
07/11/2017 15.25p 15.25p 15.25p 15.25p 0
06/11/2017 16.00p 16.00p 15.00p 15.25p 54960
03/11/2017 16.00p 16.00p 16.00p 16.00p 0
02/11/2017 16.00p 16.00p 15.90p 16.00p 1000
01/11/2017 15.50p 16.00p 15.50p 16.00p 14844
31/10/2017 15.25p 15.25p 15.25p 15.25p 0
30/10/2017 15.25p 15.25p 15.25p 15.25p 0
27/10/2017 15.25p 15.25p 15.25p 15.25p 0
26/10/2017 14.50p 15.67p 14.00p 15.25p 268030
25/10/2017 14.50p 14.50p 14.00p 14.50p 11569
24/10/2017 14.50p 14.50p 14.00p 14.50p 30820
23/10/2017 14.50p 14.50p 14.50p 14.50p 0
20/10/2017 14.50p 14.50p 14.00p 14.50p 15000
19/10/2017 15.13p 15.50p 13.50p 14.50p 437586
18/10/2017 16.00p 16.00p 14.00p 15.13p 92645
17/10/2017 17.00p 17.00p 16.00p 16.00p 49261
16/10/2017 17.50p 17.50p 16.00p 17.00p 32330
13/10/2017 18.50p 18.50p 17.50p 17.50p 38126
12/10/2017 18.50p 18.50p 18.50p 18.50p 0
11/10/2017 18.50p 18.50p 18.50p 18.50p 0
10/10/2017 18.50p 18.50p 18.50p 18.50p 193940
09/10/2017 18.50p 18.50p 18.50p 18.50p 0
06/10/2017 18.50p 18.50p 18.50p 18.50p 0
05/10/2017 18.50p 18.50p 18.50p 18.50p 0
04/10/2017 18.50p 18.50p 18.50p 18.50p 0
03/10/2017 18.50p 18.50p 18.50p 18.50p 40000
02/10/2017 18.50p 18.50p 18.50p 18.50p 13000
29/09/2017 18.50p 18.50p 18.50p 18.50p 0
28/09/2017 18.50p 18.50p 18.50p 18.50p 25000
27/09/2017 18.50p 18.50p 18.50p 18.50p 0
26/09/2017 18.50p 18.50p 18.50p 18.50p 5365
25/09/2017 18.50p 18.50p 18.50p 18.50p 0
22/09/2017 18.50p 18.50p 18.50p 18.50p 9000
21/09/2017 18.50p 18.50p 18.50p 18.50p 0
20/09/2017 18.50p 18.50p 18.50p 18.50p 23300
19/09/2017 18.75p 18.75p 18.50p 18.50p 80447
18/09/2017 19.75p 19.75p 18.75p 18.75p 170000
15/09/2017 19.75p 19.75p 19.75p 19.75p 0
14/09/2017 20.00p 20.00p 19.75p 19.75p 38500
13/09/2017 20.00p 20.00p 20.00p 20.00p 12321
12/09/2017 20.00p 20.00p 20.00p 20.00p 0
11/09/2017 20.00p 20.00p 20.00p 20.00p 13300
08/09/2017 20.00p 20.00p 20.00p 20.00p 2000
07/09/2017 20.00p 20.00p 20.00p 20.00p 43537
06/09/2017 20.00p 20.00p 20.00p 20.00p 9543
05/09/2017 20.50p 20.50p 19.50p 20.00p 2503053
04/09/2017 19.50p 19.50p 19.50p 19.50p 9200
01/09/2017 19.50p 19.50p 19.50p 19.50p 16078
31/08/2017 19.50p 19.50p 19.50p 19.50p 12321
30/08/2017 19.50p 19.50p 19.50p 19.50p 0
29/08/2017 19.50p 19.50p 19.50p 19.50p 0
25/08/2017 19.50p 19.50p 19.50p 19.50p 5000
24/08/2017 19.50p 19.50p 19.50p 19.50p 17635
23/08/2017 19.50p 19.50p 19.50p 19.50p 1000000
22/08/2017 20.00p 20.25p 18.75p 19.50p 270212
21/08/2017 18.75p 18.75p 18.75p 18.75p 0
18/08/2017 18.75p 18.75p 18.75p 18.75p 10000
17/08/2017 16.75p 18.75p 16.75p 18.75p 205882
16/08/2017 16.75p 16.75p 16.75p 16.75p 0
15/08/2017 16.75p 16.75p 16.75p 16.75p 12865
14/08/2017 16.75p 16.75p 16.75p 16.75p 0
11/08/2017 16.75p 16.75p 16.75p 16.75p 0
10/08/2017 16.75p 16.75p 16.75p 16.75p 10000
09/08/2017 16.75p 16.75p 16.75p 16.75p 12258
08/08/2017 16.75p 16.75p 16.75p 16.75p 0
07/08/2017 16.75p 16.75p 16.63p 16.75p 160000
04/08/2017 16.63p 16.63p 16.63p 16.63p 507
03/08/2017 16.75p 17.00p 16.63p 16.63p 25252
02/08/2017 17.00p 17.00p 17.00p 17.00p 39934
01/08/2017 17.00p 17.00p 17.00p 17.00p 6547
31/07/2017 17.00p 17.00p 17.00p 17.00p 14846
28/07/2017 17.50p 17.50p 17.00p 17.00p 0
27/07/2017 17.50p 17.50p 17.50p 17.50p 11032
26/07/2017 17.00p 17.50p 17.50p 17.50p 81713
25/07/2017 18.00p 18.00p 17.50p 17.50p 70900
24/07/2017 18.00p 18.00p 18.00p 18.00p 19628
21/07/2017 18.00p 18.00p 18.00p 18.00p 8550
20/07/2017 18.00p 18.00p 18.00p 18.00p 50000
19/07/2017 18.00p 18.00p 18.00p 18.00p 6928
18/07/2017 18.00p 18.00p 18.00p 18.00p 0
17/07/2017 18.00p 18.00p 18.00p 18.00p 11029
14/07/2017 18.00p 18.00p 18.00p 18.00p 100000
13/07/2017 18.00p 18.00p 18.00p 18.00p 0
12/07/2017 18.00p 18.00p 18.00p 18.00p 0
11/07/2017 18.00p 18.00p 18.00p 18.00p 469516
10/07/2017 18.00p 18.00p 18.00p 18.00p 369727
07/07/2017 18.00p 18.00p 18.00p 18.00p 10490
06/07/2017 18.00p 18.00p 18.00p 18.00p 0
05/07/2017 17.25p 18.00p 17.00p 18.00p 134913
04/07/2017 17.00p 17.00p 17.00p 17.00p 300000
03/07/2017 17.00p 17.00p 17.00p 17.00p 19028
30/06/2017 17.00p 17.00p 17.00p 17.00p 11169
29/06/2017 17.00p 17.00p 17.00p 17.00p 0
28/06/2017 17.00p 17.00p 17.00p 17.00p 91658
27/06/2017 17.00p 17.00p 17.00p 17.00p 20000
26/06/2017 17.00p 17.00p 17.00p 17.00p 3143
23/06/2017 17.00p 17.00p 17.00p 17.00p 26248
22/06/2017 16.75p 17.00p 16.75p 17.00p 0
21/06/2017 16.75p 16.75p 16.75p 16.75p 0
20/06/2017 17.00p 17.00p 16.75p 16.75p 0
19/06/2017 17.00p 17.00p 17.00p 17.00p 0
16/06/2017 15.50p 17.70p 15.50p 17.00p 159010
15/06/2017 14.50p 14.60p 14.00p 14.50p 50296
14/06/2017 14.50p 14.50p 14.50p 14.50p 0
13/06/2017 14.50p 14.50p 14.00p 14.50p 22500
12/06/2017 14.50p 14.60p 14.30p 14.50p 299178
09/06/2017 14.50p 14.50p 14.00p 14.50p 140000
08/06/2017 14.50p 14.50p 14.25p 14.50p 57000
07/06/2017 14.50p 15.00p 14.15p 14.50p 41678
06/06/2017 14.50p 15.00p 14.11p 14.50p 60255
05/06/2017 14.50p 15.00p 14.10p 14.50p 29391
02/06/2017 15.00p 16.00p 14.00p 14.50p 862387
01/06/2017 15.25p 15.25p 14.00p 15.00p 118096
31/05/2017 15.75p 16.00p 14.65p 15.25p 121384
30/05/2017 14.25p 16.50p 14.25p 15.75p 439651
26/05/2017 13.75p 13.75p 13.75p 13.75p 0
25/05/2017 13.75p 13.75p 13.75p 13.75p 0
24/05/2017 13.75p 13.75p 13.75p 13.75p 0
23/05/2017 13.75p 13.75p 13.75p 13.75p 0
22/05/2017 14.13p 14.13p 13.00p 13.75p 58300
19/05/2017 14.38p 15.00p 13.25p 14.13p 52000
18/05/2017 14.38p 14.38p 13.50p 14.38p 42600
17/05/2017 14.75p 15.50p 14.38p 14.38p 194532
16/05/2017 14.75p 15.15p 14.75p 14.75p 25000
15/05/2017 13.00p 15.45p 13.00p 14.75p 266797
12/05/2017 13.00p 13.00p 12.75p 13.00p 320469
11/05/2017 13.00p 13.00p 13.00p 13.00p 0
10/05/2017 12.75p 13.50p 12.75p 13.00p 35000
09/05/2017 12.75p 12.75p 12.30p 12.75p 132500
08/05/2017 12.75p 12.75p 12.75p 12.75p 0
05/05/2017 12.75p 13.00p 12.75p 12.75p 25000
04/05/2017 12.75p 12.75p 12.25p 12.75p 47492
03/05/2017 12.75p 12.75p 12.75p 12.75p 0
02/05/2017 12.75p 13.00p 12.75p 12.75p 11074
28/04/2017 12.75p 12.75p 12.75p 12.75p 0
27/04/2017 12.75p 12.75p 12.75p 12.75p 0
26/04/2017 12.75p 12.75p 12.75p 12.75p 0
25/04/2017 12.75p 12.75p 12.75p 12.75p 0
24/04/2017 12.75p 12.75p 12.25p 12.75p 50000
21/04/2017 12.75p 12.75p 12.00p 12.75p 13300
20/04/2017 13.00p 13.00p 12.50p 12.75p 35033
19/04/2017 12.63p 13.33p 12.50p 13.00p 193300
18/04/2017 12.63p 12.63p 11.80p 12.63p 15000
13/04/2017 12.00p 13.00p 11.50p 12.63p 117813
12/04/2017 12.75p 12.75p 11.50p 12.00p 53100
11/04/2017 12.75p 12.75p 12.75p 12.75p 0
10/04/2017 12.75p 13.00p 12.00p 12.75p 80570
07/04/2017 13.00p 13.00p 12.50p 12.75p 20000
06/04/2017 13.00p 13.00p 12.55p 13.00p 2500
05/04/2017 13.00p 13.00p 13.00p 13.00p 0
04/04/2017 13.00p 13.00p 13.00p 13.00p 0
03/04/2017 13.00p 13.15p 13.00p 13.00p 7605
31/03/2017 13.00p 13.15p 13.00p 13.00p 7680
30/03/2017 13.00p 13.00p 12.50p 13.00p 479900
29/03/2017 13.00p 13.00p 12.50p 13.00p 5000
28/03/2017 13.00p 13.00p 13.00p 13.00p 72000
27/03/2017 13.00p 13.18p 12.50p 13.00p 2908
24/03/2017 13.00p 13.20p 13.00p 13.00p 1803
23/03/2017 13.00p 13.00p 13.00p 13.00p 0
22/03/2017 13.25p 13.25p 12.50p 13.00p 50000
21/03/2017 13.25p 13.25p 13.00p 13.25p 20000
20/03/2017 13.25p 13.25p 13.00p 13.25p 25000
17/03/2017 13.50p 13.85p 13.00p 13.25p 88474
16/03/2017 13.50p 13.88p 13.50p 13.50p 39310
15/03/2017 13.50p 14.00p 13.50p 14.00p 192318
14/03/2017 13.50p 13.50p 13.50p 13.50p 0
13/03/2017 13.50p 13.60p 13.45p 13.50p 70430
10/03/2017 13.50p 13.50p 13.50p 13.50p 471926
09/03/2017 13.50p 13.50p 13.50p 13.50p 36944
08/03/2017 13.75p 13.75p 13.50p 13.50p 15000
07/03/2017 14.00p 14.00p 13.00p 13.75p 110000
06/03/2017 14.25p 14.25p 14.00p 14.00p 15000

*Close Price adjusted for both dividends and splits