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
25/04/2025 395.00p 400.00p 393.62p 395.00p 633
24/04/2025 395.00p 397.92p 390.00p 395.00p 1827
23/04/2025 395.00p 400.00p 393.62p 395.00p 1320
22/04/2025 395.00p 400.00p 390.00p 395.00p 13848
17/04/2025 395.00p 395.00p 394.25p 395.00p 4227
16/04/2025 390.00p 400.00p 390.00p 395.00p 39764
15/04/2025 390.00p 400.00p 390.00p 395.00p 12510
14/04/2025 385.00p 398.80p 380.00p 390.00p 16774
11/04/2025 375.00p 390.00p 362.00p 390.00p 6637
10/04/2025 370.00p 388.00p 370.00p 375.00p 5392
09/04/2025 370.00p 380.00p 359.46p 360.00p 43924
08/04/2025 370.00p 370.00p 359.46p 360.00p 24809
07/04/2025 365.00p 380.00p 351.50p 370.00p 19843
04/04/2025 377.00p 390.00p 362.00p 390.00p 9744
03/04/2025 376.00p 377.00p 362.00p 377.00p 4503
02/04/2025 376.00p 376.00p 369.28p 376.00p 3192
01/04/2025 371.00p 379.64p 354.00p 376.00p 17283
31/03/2025 376.00p 376.00p 362.00p 371.00p 1279
28/03/2025 376.00p 390.00p 368.10p 376.00p 31396
27/03/2025 376.00p 390.00p 362.00p 376.00p 14026
26/03/2025 376.00p 376.90p 365.52p 376.00p 1644
25/03/2025 376.00p 376.90p 365.10p 376.00p 20115
24/03/2025 376.00p 380.00p 363.00p 376.00p 37516
21/03/2025 376.00p 390.00p 362.00p 376.00p 4049
20/03/2025 376.00p 390.00p 363.00p 376.00p 30318
19/03/2025 376.00p 378.00p 366.50p 376.00p 16051
18/03/2025 376.00p 388.00p 368.00p 376.00p 34450
17/03/2025 375.00p 388.50p 362.00p 376.00p 22493
14/03/2025 360.00p 370.00p 347.00p 360.00p 9913
13/03/2025 360.00p 365.60p 352.00p 360.00p 3461
12/03/2025 365.00p 370.00p 352.00p 360.00p 28555
11/03/2025 370.00p 380.00p 360.00p 365.00p 18875
10/03/2025 370.00p 373.40p 366.55p 370.00p 4280
07/03/2025 370.00p 380.00p 370.00p 370.00p 8001
06/03/2025 370.00p 380.00p 370.00p 370.00p 6642
05/03/2025 370.00p 380.00p 370.00p 370.00p 8459
04/03/2025 385.00p 390.00p 370.00p 370.00p 19602
03/03/2025 385.00p 385.42p 385.00p 385.00p 669
28/02/2025 385.00p 390.00p 380.00p 385.00p 39
27/02/2025 385.00p 390.00p 380.00p 385.00p 1497
26/02/2025 385.00p 389.75p 385.00p 385.00p 7598
25/02/2025 385.00p 390.00p 385.00p 390.00p 5689
24/02/2025 385.00p 390.00p 380.00p 385.00p 3306
21/02/2025 380.00p 390.00p 379.20p 385.00p 6467
20/02/2025 380.00p 390.00p 378.40p 380.00p 3691
19/02/2025 370.00p 390.00p 370.00p 380.00p 4208
18/02/2025 370.00p 372.80p 370.00p 370.00p 6219
17/02/2025 365.00p 380.00p 361.58p 370.00p 10891
14/02/2025 365.00p 370.00p 360.00p 365.00p 17204
13/02/2025 365.00p 367.10p 365.00p 365.00p 660
12/02/2025 358.00p 377.50p 355.00p 365.00p 33115
11/02/2025 363.00p 364.00p 353.73p 358.00p 10205
10/02/2025 363.00p 364.44p 360.00p 363.00p 2900
07/02/2025 363.00p 366.00p 360.80p 363.00p 9691
06/02/2025 363.00p 363.00p 360.00p 363.00p 18347
05/02/2025 363.00p 366.00p 360.00p 360.00p 6655
04/02/2025 363.00p 365.28p 361.51p 363.00p 71910
03/02/2025 363.00p 366.00p 360.00p 363.00p 14766
31/01/2025 363.00p 366.00p 361.00p 363.00p 9323
30/01/2025 363.00p 365.28p 360.24p 362.00p 15074
29/01/2025 363.00p 365.25p 361.56p 364.00p 11167
28/01/2025 365.00p 366.00p 360.50p 362.00p 13737
27/01/2025 365.00p 365.00p 361.11p 362.00p 11351
24/01/2025 370.00p 371.09p 360.00p 365.00p 13913
23/01/2025 371.00p 380.00p 362.00p 370.00p 7186
22/01/2025 371.00p 380.00p 363.75p 371.00p 12725
21/01/2025 380.00p 380.00p 362.21p 371.00p 20901
20/01/2025 380.00p 380.40p 372.00p 380.00p 2569
17/01/2025 380.00p 390.00p 370.00p 380.00p 8035
16/01/2025 390.00p 408.00p 373.50p 380.00p 15222
15/01/2025 390.00p 397.20p 380.00p 390.00p 10112
14/01/2025 362.00p 400.00p 362.00p 390.00p 381814
13/01/2025 425.00p 440.00p 350.00p 362.00p 160175
10/01/2025 471.00p 475.00p 462.16p 471.00p 11795
09/01/2025 471.00p 480.00p 462.75p 471.00p 7250
08/01/2025 471.00p 479.08p 462.00p 471.00p 21006
07/01/2025 471.00p 477.00p 462.18p 471.00p 17509
06/01/2025 466.00p 471.00p 462.00p 471.00p 5837
03/01/2025 466.00p 470.00p 466.00p 466.00p 6
02/01/2025 481.00p 481.00p 462.50p 466.00p 22692
31/12/2024 481.00p 490.00p 472.00p 481.00p 13571
30/12/2024 485.00p 485.00p 471.00p 481.00p 15599
27/12/2024 485.00p 485.00p 480.00p 485.00p 21591
24/12/2024 485.00p 489.91p 480.50p 485.00p 2971
23/12/2024 485.00p 485.00p 480.60p 485.00p 271
20/12/2024 485.00p 485.00p 482.55p 485.00p 1598
19/12/2024 485.00p 486.00p 470.00p 480.00p 17166
18/12/2024 485.00p 486.40p 481.00p 485.00p 4544
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

*Close Price adjusted for both dividends and splits