Eagle Eye Solutions Group (EYE) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Eagle Eye Solutions Group

Date Open High Low Close* Volume
17/12/2024 483.00p 490.00p 479.50p 485.00p 2448
16/12/2024 483.00p 489.86p 478.10p 488.00p 8922
13/12/2024 475.00p 490.00p 470.00p 480.00p 83009
12/12/2024 465.00p 480.00p 460.00p 474.00p 20230
11/12/2024 465.00p 470.00p 460.00p 460.00p 16581
10/12/2024 465.00p 470.00p 462.36p 465.00p 3777
09/12/2024 465.00p 470.00p 461.30p 465.00p 6166
06/12/2024 465.00p 465.00p 460.10p 465.00p 4596
05/12/2024 465.00p 470.00p 463.77p 465.00p 1115
04/12/2024 465.00p 470.00p 464.00p 465.00p 3004
03/12/2024 465.00p 470.00p 463.60p 465.00p 3617
02/12/2024 465.00p 470.00p 460.00p 465.00p 7432
29/11/2024 465.00p 470.00p 462.25p 465.00p 23453
28/11/2024 465.00p 469.00p 459.00p 465.00p 21011
27/11/2024 465.00p 468.40p 460.00p 465.00p 3545
26/11/2024 465.00p 470.00p 460.00p 465.00p 1439
25/11/2024 465.00p 468.40p 460.00p 465.00p 4456
22/11/2024 470.00p 470.00p 460.00p 465.00p 7272
21/11/2024 470.00p 470.00p 460.00p 470.00p 8916
20/11/2024 470.00p 470.00p 460.00p 470.00p 6716
19/11/2024 467.00p 480.00p 460.00p 480.00p 10935
18/11/2024 467.00p 467.00p 460.00p 467.00p 300
15/11/2024 467.00p 468.00p 460.00p 467.00p 13624
14/11/2024 467.00p 467.00p 460.00p 467.00p 53182
13/11/2024 467.00p 467.00p 460.00p 467.00p 8928
12/11/2024 467.00p 467.00p 460.00p 467.00p 36068
11/11/2024 467.00p 467.00p 460.00p 467.00p 4628
08/11/2024 467.00p 467.00p 460.00p 467.00p 30618
07/11/2024 467.00p 470.00p 455.00p 467.00p 15983
06/11/2024 468.00p 468.00p 460.00p 467.00p 3324
05/11/2024 468.00p 469.85p 462.00p 468.00p 1185
04/11/2024 471.00p 471.30p 462.60p 468.00p 180398
01/11/2024 472.00p 472.00p 468.00p 470.00p 5071
31/10/2024 475.00p 480.00p 472.00p 472.00p 13907
30/10/2024 450.00p 478.80p 440.00p 454.00p 56066
29/10/2024 455.00p 455.00p 440.00p 452.00p 13844
28/10/2024 457.00p 457.00p 446.08p 455.00p 45503
25/10/2024 457.00p 457.00p 447.00p 457.00p 21509
24/10/2024 457.00p 457.00p 450.00p 457.00p 4321
23/10/2024 457.00p 460.00p 450.00p 457.00p 86388
22/10/2024 457.00p 457.00p 450.00p 457.00p 15671
21/10/2024 459.00p 459.50p 450.00p 457.00p 131424
18/10/2024 459.00p 459.00p 454.00p 459.00p 881
17/10/2024 461.00p 464.00p 454.00p 459.00p 15174
16/10/2024 464.00p 464.00p 449.10p 461.00p 251753
15/10/2024 464.00p 465.70p 458.00p 464.00p 285599
14/10/2024 465.00p 465.00p 458.00p 464.00p 6303
11/10/2024 465.00p 465.00p 460.00p 465.00p 2915
10/10/2024 465.00p 468.00p 460.00p 465.00p 34455
09/10/2024 465.00p 466.35p 460.00p 465.00p 4041
08/10/2024 465.00p 466.50p 460.00p 465.00p 2626
07/10/2024 465.00p 466.95p 460.00p 465.00p 8498
04/10/2024 465.00p 469.00p 465.00p 465.00p 3
03/10/2024 462.00p 465.00p 460.00p 465.00p 12912
02/10/2024 465.00p 465.00p 460.00p 462.00p 88001
01/10/2024 465.00p 470.00p 460.00p 465.00p 15100
30/09/2024 465.00p 466.00p 460.00p 465.00p 8239
27/09/2024 467.00p 470.00p 460.00p 465.00p 14937
26/09/2024 472.00p 472.00p 466.00p 468.00p 9935
25/09/2024 472.00p 477.00p 469.60p 472.00p 6794
24/09/2024 472.00p 480.00p 464.00p 472.00p 8869
23/09/2024 467.00p 480.00p 467.00p 472.00p 30012
20/09/2024 466.00p 470.00p 458.93p 467.00p 85682
19/09/2024 463.00p 470.00p 462.00p 466.00p 63787
18/09/2024 475.00p 482.20p 442.50p 463.00p 140343
17/09/2024 475.00p 475.00p 462.00p 475.00p 3649
16/09/2024 475.00p 482.20p 465.00p 475.00p 5859
13/09/2024 475.00p 489.67p 460.00p 475.00p 8501
12/09/2024 475.00p 490.00p 470.00p 475.00p 13497
11/09/2024 475.00p 490.00p 460.00p 464.00p 8517
10/09/2024 458.00p 490.00p 446.00p 470.00p 82944
09/09/2024 456.00p 458.00p 452.00p 458.00p 155567
06/09/2024 445.00p 450.00p 441.25p 445.00p 2142
05/09/2024 455.00p 455.00p 435.00p 445.00p 36769
04/09/2024 456.00p 460.00p 450.00p 455.00p 14016
03/09/2024 457.00p 457.00p 454.00p 457.00p 14669
02/09/2024 457.00p 458.00p 454.50p 457.00p 12614
30/08/2024 456.00p 462.00p 452.00p 457.00p 53248
29/08/2024 465.00p 465.00p 454.00p 457.00p 12866
28/08/2024 466.00p 466.00p 462.00p 466.00p 494
27/08/2024 466.00p 466.00p 462.00p 466.00p 920
23/08/2024 466.00p 466.00p 462.00p 466.00p 720
22/08/2024 466.00p 466.00p 464.78p 466.00p 1100
21/08/2024 466.00p 467.00p 462.00p 466.00p 8459
20/08/2024 466.00p 470.00p 462.00p 470.00p 4536
19/08/2024 466.00p 466.00p 462.00p 466.00p 594
16/08/2024 466.00p 468.00p 462.00p 466.00p 5287
15/08/2024 471.00p 471.00p 462.00p 466.00p 1850
14/08/2024 464.00p 465.47p 462.00p 464.00p 4416
13/08/2024 464.00p 466.00p 462.06p 466.00p 11729
12/08/2024 464.00p 465.95p 462.00p 464.00p 3048
09/08/2024 472.00p 472.00p 462.00p 464.00p 6826
08/08/2024 479.00p 490.00p 466.00p 472.00p 16891
07/08/2024 479.00p 479.00p 468.00p 479.00p 6500
06/08/2024 474.00p 475.97p 468.00p 474.00p 3639
05/08/2024 480.00p 480.00p 468.00p 474.00p 6821
02/08/2024 485.00p 490.00p 476.14p 483.00p 6443
01/08/2024 485.00p 488.40p 482.00p 485.00p 2215
31/07/2024 483.00p 488.00p 478.50p 485.00p 14830
30/07/2024 485.00p 485.00p 476.66p 483.00p 454643
29/07/2024 485.00p 490.00p 476.00p 485.00p 11336
26/07/2024 485.00p 490.00p 480.00p 484.00p 60345
25/07/2024 485.00p 490.00p 478.00p 478.00p 29053
24/07/2024 490.00p 490.00p 475.00p 485.00p 408524
23/07/2024 480.00p 500.00p 480.00p 490.00p 220800
22/07/2024 474.00p 480.00p 461.00p 473.00p 24567
19/07/2024 475.00p 490.00p 463.20p 480.00p 4036
18/07/2024 474.00p 476.00p 468.00p 474.00p 4896
17/07/2024 474.00p 476.50p 474.00p 474.00p 2000
16/07/2024 474.00p 477.00p 468.00p 474.00p 5957
15/07/2024 475.00p 478.80p 468.00p 474.00p 12419
12/07/2024 475.00p 475.00p 473.53p 475.00p 4063
11/07/2024 475.00p 480.00p 470.00p 475.00p 12465
10/07/2024 474.00p 479.90p 470.27p 474.00p 6766
09/07/2024 473.00p 473.00p 466.00p 473.00p 5759
08/07/2024 480.00p 480.00p 466.80p 473.00p 34848
05/07/2024 480.00p 490.00p 470.00p 480.00p 3133
04/07/2024 480.00p 480.00p 479.00p 480.00p 907
03/07/2024 480.00p 485.00p 470.00p 480.00p 18144
02/07/2024 480.00p 480.00p 470.00p 480.00p 3961
01/07/2024 480.00p 490.00p 470.00p 480.00p 485832
28/06/2024 480.00p 480.00p 470.00p 480.00p 1254
27/06/2024 485.00p 485.00p 471.00p 480.00p 4296
26/06/2024 485.00p 485.00p 470.00p 485.00p 545
25/06/2024 485.00p 500.00p 474.26p 485.00p 3571
24/06/2024 485.00p 485.00p 473.00p 485.00p 683
21/06/2024 487.00p 487.00p 474.00p 485.00p 8302
20/06/2024 487.00p 487.00p 474.26p 487.00p 4673
19/06/2024 485.00p 487.00p 475.20p 487.00p 7432
18/06/2024 490.00p 500.00p 474.00p 485.00p 5043
17/06/2024 490.00p 490.00p 480.00p 490.00p 3428
14/06/2024 490.00p 490.00p 480.00p 490.00p 13270
13/06/2024 490.00p 490.00p 480.00p 490.00p 13541
12/06/2024 490.00p 490.00p 480.60p 490.00p 953
11/06/2024 490.00p 490.00p 480.00p 490.00p 248468
10/06/2024 487.00p 500.00p 477.00p 490.00p 10921
07/06/2024 482.00p 490.00p 474.00p 487.00p 3626
06/06/2024 487.00p 500.00p 474.40p 482.00p 5880
05/06/2024 487.00p 495.00p 478.74p 487.00p 13210
04/06/2024 487.00p 490.00p 477.00p 487.00p 821415
03/06/2024 487.00p 488.90p 476.60p 487.00p 5481
31/05/2024 487.00p 487.00p 480.00p 487.00p 250
30/05/2024 480.00p 489.20p 474.00p 487.00p 30674
29/05/2024 480.00p 490.00p 473.30p 480.00p 1822
28/05/2024 480.00p 480.00p 472.00p 480.00p 1052797
24/05/2024 480.00p 480.00p 470.00p 480.00p 4870
23/05/2024 480.00p 484.00p 470.00p 480.00p 9042
22/05/2024 485.00p 485.00p 470.00p 480.00p 8607
21/05/2024 490.00p 495.13p 471.00p 490.00p 15657
20/05/2024 490.00p 495.60p 480.50p 490.00p 5403
17/05/2024 485.00p 490.00p 480.00p 490.00p 10853
16/05/2024 485.00p 487.40p 481.50p 485.00p 2256
15/05/2024 485.00p 485.00p 470.00p 485.00p 5700
14/05/2024 490.00p 490.00p 480.00p 485.00p 14858
13/05/2024 505.00p 505.00p 482.00p 490.00p 150078
10/05/2024 505.00p 508.00p 501.30p 505.00p 36830
09/05/2024 505.00p 509.98p 497.00p 505.00p 32173
08/05/2024 490.00p 507.60p 480.00p 505.00p 14214
07/05/2024 490.00p 497.00p 480.00p 490.00p 3387
03/05/2024 485.00p 500.00p 477.23p 490.00p 11673
02/05/2024 480.00p 500.00p 475.80p 485.00p 15242
01/05/2024 480.00p 483.50p 480.00p 480.00p 1130
30/04/2024 480.00p 490.00p 470.00p 480.00p 13098
29/04/2024 485.00p 515.00p 472.75p 480.00p 44362
26/04/2024 470.00p 475.00p 470.00p 470.00p 7535
25/04/2024 470.00p 474.80p 470.00p 470.00p 1420
24/04/2024 485.00p 487.80p 463.00p 470.00p 41231
23/04/2024 463.00p 489.50p 463.00p 485.00p 15055
22/04/2024 460.00p 470.00p 455.00p 456.00p 7808
19/04/2024 455.00p 470.00p 440.00p 470.00p 45263
18/04/2024 460.00p 460.00p 450.00p 455.00p 2778
17/04/2024 460.00p 460.00p 451.00p 460.00p 687
16/04/2024 480.00p 480.00p 450.00p 460.00p 18730
15/04/2024 495.00p 500.00p 470.00p 480.00p 26691
12/04/2024 495.00p 496.89p 480.00p 495.00p 3687
11/04/2024 490.00p 505.75p 480.00p 495.00p 10288
10/04/2024 485.00p 500.00p 470.00p 490.00p 34176
09/04/2024 460.00p 490.00p 460.00p 490.00p 23862
08/04/2024 485.00p 490.00p 452.00p 466.00p 14936
05/04/2024 485.00p 488.00p 478.00p 485.00p 8535
04/04/2024 495.00p 498.00p 480.60p 485.00p 6972
03/04/2024 505.00p 505.00p 480.00p 495.00p 21608
02/04/2024 545.00p 545.00p 500.00p 500.00p 27686
28/03/2024 562.50p 575.00p 540.00p 545.00p 17097
27/03/2024 562.50p 580.00p 545.00p 562.50p 6254
26/03/2024 562.50p 562.50p 545.00p 562.50p 3513
25/03/2024 562.50p 562.50p 546.75p 562.50p 9759
22/03/2024 565.00p 565.00p 558.00p 560.00p 33840
21/03/2024 562.50p 566.00p 551.00p 565.00p 2129
20/03/2024 575.00p 575.00p 570.00p 562.50p 32524
19/03/2024 575.00p 587.00p 560.00p 570.00p 15409
18/03/2024 567.50p 580.00p 555.00p 570.00p 24337
15/03/2024 575.00p 575.00p 560.00p 567.50p 1895
14/03/2024 590.00p 590.00p 560.00p 575.00p 13054
13/03/2024 577.50p 597.00p 574.00p 590.00p 33059
12/03/2024 555.00p 580.00p 540.00p 575.00p 7568
11/03/2024 555.00p 574.90p 552.20p 555.00p 5149
08/03/2024 555.00p 565.00p 530.00p 555.00p 4155
07/03/2024 555.00p 570.00p 548.25p 555.00p 1004
06/03/2024 555.00p 555.00p 541.00p 555.00p 3

*Close Price adjusted for both dividends and splits