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
01/11/2017 220.00p 220.00p 215.31p 218.00p 5626
31/10/2017 218.50p 220.00p 216.00p 220.00p 16544
30/10/2017 223.50p 226.75p 216.00p 218.50p 28116
27/10/2017 211.50p 225.00p 211.50p 222.50p 108800
26/10/2017 207.50p 210.00p 205.00p 209.00p 312670
25/10/2017 224.50p 224.50p 197.00p 207.50p 70831
24/10/2017 224.50p 226.69p 222.15p 225.50p 23007
23/10/2017 242.50p 244.25p 210.25p 224.50p 137380
20/10/2017 247.50p 247.50p 240.50p 242.50p 9786
19/10/2017 247.50p 248.00p 247.00p 247.50p 4500
18/10/2017 247.00p 248.00p 247.00p 247.50p 2659
17/10/2017 251.50p 251.50p 245.30p 247.50p 46187
16/10/2017 256.00p 256.00p 247.00p 251.50p 12132
13/10/2017 257.50p 257.50p 255.50p 256.00p 5238
12/10/2017 257.50p 258.00p 257.50p 257.50p 1000
11/10/2017 259.50p 259.50p 258.00p 258.00p 6764
10/10/2017 265.00p 265.00p 259.50p 259.50p 4923
09/10/2017 269.00p 269.00p 265.00p 265.00p 11725
06/10/2017 255.50p 271.50p 254.50p 269.00p 31294
05/10/2017 254.50p 254.50p 254.50p 254.50p 4073
04/10/2017 254.00p 255.00p 254.00p 254.50p 4585
03/10/2017 258.00p 258.00p 252.50p 254.00p 22832
02/10/2017 258.00p 259.00p 258.00p 258.00p 6400
29/09/2017 258.00p 258.00p 258.00p 258.00p 2138
28/09/2017 258.00p 258.00p 258.00p 258.00p 15013
27/09/2017 262.00p 262.00p 258.00p 258.00p 5536
26/09/2017 263.00p 263.00p 262.00p 262.00p 5429
25/09/2017 255.00p 263.00p 255.00p 263.00p 38429
22/09/2017 252.50p 255.00p 252.00p 255.00p 42601
21/09/2017 251.00p 252.50p 250.50p 252.50p 35234
20/09/2017 243.00p 250.50p 243.00p 250.50p 39027
19/09/2017 254.00p 254.00p 243.00p 243.00p 60580
18/09/2017 246.50p 254.00p 246.50p 254.00p 36816
15/09/2017 240.00p 247.50p 240.00p 246.50p 41037
14/09/2017 253.00p 253.00p 236.00p 240.00p 63506
13/09/2017 256.50p 256.50p 253.00p 253.00p 6500
12/09/2017 257.50p 257.50p 256.50p 256.50p 2432
11/09/2017 257.50p 257.50p 257.50p 257.50p 3224
08/09/2017 257.50p 257.50p 257.00p 257.50p 3529
07/09/2017 255.00p 257.00p 255.00p 257.00p 35500
06/09/2017 255.00p 255.00p 253.00p 255.00p 17889
05/09/2017 260.00p 260.00p 255.00p 255.00p 13651
04/09/2017 263.00p 263.00p 260.00p 260.00p 4825
01/09/2017 260.00p 263.00p 260.00p 263.00p 7916
31/08/2017 260.00p 260.00p 260.00p 260.00p 10693
30/08/2017 266.00p 266.00p 259.00p 260.00p 26910
29/08/2017 268.00p 268.00p 263.50p 266.00p 7519
25/08/2017 268.00p 268.00p 268.00p 268.00p 3153
24/08/2017 268.00p 268.00p 268.00p 268.00p 15465
23/08/2017 266.00p 268.00p 266.00p 268.00p 15340
22/08/2017 266.00p 266.00p 266.00p 266.00p 7111
21/08/2017 266.00p 266.00p 266.00p 266.00p 3743
18/08/2017 265.00p 266.00p 265.00p 266.00p 10123
17/08/2017 260.00p 265.00p 260.00p 265.00p 16796
16/08/2017 258.00p 260.00p 258.00p 260.00p 28042
15/08/2017 257.00p 258.00p 257.00p 258.00p 8987
14/08/2017 257.00p 257.00p 255.00p 257.00p 14157
11/08/2017 267.50p 267.50p 257.00p 257.00p 35952
10/08/2017 271.50p 271.50p 267.00p 267.50p 6958
09/08/2017 271.50p 271.50p 271.50p 271.50p 11031
08/08/2017 272.50p 272.50p 271.50p 271.50p 32390
07/08/2017 274.00p 274.00p 271.50p 272.50p 29086
04/08/2017 272.50p 273.00p 272.50p 273.00p 3453
03/08/2017 272.50p 272.50p 272.50p 272.50p 6111
02/08/2017 272.50p 272.50p 272.50p 272.50p 16367
01/08/2017 275.00p 275.00p 272.50p 272.50p 14791
31/07/2017 270.00p 275.00p 270.00p 275.00p 49770
28/07/2017 270.00p 270.00p 270.00p 270.00p 239457
27/07/2017 269.50p 270.00p 269.50p 270.00p 8695
26/07/2017 269.00p 274.00p 268.00p 269.50p 27951
25/07/2017 258.00p 269.00p 258.00p 269.00p 25823
24/07/2017 249.00p 258.00p 249.00p 258.00p 18943
21/07/2017 243.00p 249.00p 240.00p 249.00p 107970
20/07/2017 240.00p 243.00p 240.00p 243.00p 28872
19/07/2017 247.50p 247.50p 234.00p 240.00p 88571
18/07/2017 254.00p 255.50p 245.25p 247.50p 129073
17/07/2017 259.00p 259.00p 255.50p 255.50p 14790
14/07/2017 257.50p 257.50p 257.50p 257.50p 21304
13/07/2017 256.00p 257.50p 256.00p 257.50p 19424
12/07/2017 256.00p 256.00p 256.00p 256.00p 6913
11/07/2017 259.50p 259.50p 256.00p 256.00p 20780
10/07/2017 259.50p 259.50p 259.50p 259.50p 3663
07/07/2017 260.50p 260.50p 259.50p 259.50p 5344
06/07/2017 255.00p 260.50p 254.00p 260.50p 12726
05/07/2017 254.00p 254.00p 253.50p 254.00p 1919
04/07/2017 254.00p 254.00p 253.50p 253.50p 1755
03/07/2017 264.00p 264.00p 253.50p 254.00p 37146
30/06/2017 264.00p 264.00p 256.50p 264.00p 33391
29/06/2017 244.50p 264.00p 244.50p 264.00p 40045
28/06/2017 245.00p 245.00p 244.50p 244.50p 19983
27/06/2017 245.00p 245.00p 245.00p 245.00p 7941
26/06/2017 245.00p 245.00p 245.00p 245.00p 29442
23/06/2017 249.25p 249.25p 241.00p 245.00p 22295
22/06/2017 253.00p 253.00p 249.25p 249.25p 0
21/06/2017 258.50p 258.50p 253.00p 253.00p 0
20/06/2017 252.50p 258.50p 246.00p 258.50p 0
19/06/2017 249.00p 249.00p 245.00p 246.00p 4000
16/06/2017 250.50p 266.00p 242.00p 249.00p 72184
15/06/2017 274.00p 275.00p 238.66p 250.00p 101556
14/06/2017 272.50p 276.80p 272.50p 274.00p 78091
13/06/2017 280.00p 285.00p 272.50p 272.50p 24803
12/06/2017 268.50p 285.00p 260.00p 280.00p 105976
09/06/2017 271.50p 275.00p 262.00p 268.50p 41590
08/06/2017 266.50p 280.00p 265.00p 273.00p 170035
07/06/2017 276.50p 277.00p 260.50p 266.50p 103732
06/06/2017 278.50p 279.95p 275.00p 276.50p 56242
05/06/2017 282.50p 285.00p 266.00p 278.50p 56063
02/06/2017 289.00p 293.20p 272.00p 287.00p 220329
01/06/2017 298.50p 298.80p 288.00p 288.00p 154169
31/05/2017 302.50p 307.00p 292.00p 298.50p 60729
30/05/2017 277.50p 316.70p 277.50p 302.50p 350244
26/05/2017 247.50p 284.50p 247.50p 277.50p 315992
25/05/2017 272.00p 290.10p 268.00p 273.00p 182009
24/05/2017 246.50p 271.00p 246.50p 271.00p 72386
23/05/2017 247.50p 253.00p 245.00p 246.50p 71123
22/05/2017 227.50p 254.00p 227.50p 246.00p 93085
19/05/2017 217.50p 228.59p 216.75p 227.50p 29402
18/05/2017 212.50p 222.50p 210.10p 217.50p 81627
17/05/2017 222.00p 222.44p 209.10p 212.50p 50801
16/05/2017 222.00p 222.50p 220.00p 222.00p 18929
15/05/2017 222.00p 224.00p 220.00p 222.00p 71616
12/05/2017 222.50p 240.00p 220.50p 222.00p 405412
11/05/2017 209.00p 220.00p 204.00p 216.50p 40628
10/05/2017 192.50p 213.00p 192.50p 208.50p 72784
09/05/2017 191.00p 195.00p 185.00p 192.50p 25397
08/05/2017 195.50p 197.00p 188.00p 191.00p 17232
05/05/2017 196.50p 196.50p 195.00p 195.50p 1041
04/05/2017 199.50p 200.87p 193.00p 196.50p 52397
03/05/2017 204.00p 204.25p 195.00p 199.50p 73548
02/05/2017 200.00p 210.00p 200.00p 204.00p 564748
28/04/2017 196.00p 196.00p 196.00p 196.00p 0
27/04/2017 196.00p 196.00p 196.00p 196.00p 0
26/04/2017 196.00p 197.20p 196.00p 196.00p 6534
25/04/2017 191.50p 198.50p 188.00p 197.00p 31996
24/04/2017 193.50p 195.00p 190.00p 191.50p 3650
21/04/2017 193.50p 193.50p 191.13p 193.50p 1400
20/04/2017 197.50p 198.00p 191.11p 193.50p 41900
19/04/2017 185.00p 200.00p 185.00p 197.50p 39031
18/04/2017 185.00p 185.00p 185.00p 185.00p 0
13/04/2017 185.00p 188.00p 183.12p 185.00p 6866
12/04/2017 185.00p 187.90p 183.50p 185.00p 9563
11/04/2017 185.00p 188.00p 185.00p 185.00p 5360
10/04/2017 185.00p 188.00p 183.11p 185.00p 8259
07/04/2017 187.00p 187.00p 185.00p 185.00p 2500
06/04/2017 185.50p 189.00p 183.00p 187.00p 10176
05/04/2017 181.50p 188.00p 181.50p 185.50p 22312
04/04/2017 172.50p 185.00p 170.75p 181.50p 23534
03/04/2017 168.00p 174.90p 168.00p 172.50p 27623
31/03/2017 172.50p 172.50p 165.00p 168.00p 10663
30/03/2017 173.50p 173.50p 170.00p 172.50p 6750
29/03/2017 175.00p 175.00p 170.00p 173.50p 4000
28/03/2017 172.50p 177.00p 171.50p 175.00p 15421
27/03/2017 166.00p 175.00p 166.00p 172.50p 66258
24/03/2017 163.50p 167.00p 163.50p 166.00p 14812
23/03/2017 181.50p 181.50p 160.70p 163.50p 50083
22/03/2017 177.50p 185.00p 177.50p 181.50p 74666
21/03/2017 167.50p 180.00p 167.00p 179.50p 29265
20/03/2017 149.50p 170.00p 149.50p 167.50p 156747
17/03/2017 144.00p 150.95p 143.00p 149.50p 146694
16/03/2017 143.50p 144.79p 138.00p 144.00p 1227129
15/03/2017 145.00p 145.60p 140.50p 143.50p 6039
14/03/2017 147.50p 155.00p 140.00p 145.00p 431742
13/03/2017 136.50p 150.00p 136.50p 144.00p 72665
10/03/2017 135.50p 140.00p 133.53p 136.50p 11168
09/03/2017 135.50p 137.90p 135.50p 135.50p 9064
08/03/2017 135.50p 135.50p 135.50p 135.50p 0
07/03/2017 135.50p 135.50p 135.50p 135.50p 0
06/03/2017 135.50p 137.00p 133.50p 135.50p 5309
03/03/2017 135.50p 135.50p 135.50p 135.50p 0
02/03/2017 135.50p 135.50p 133.40p 135.50p 3854
01/03/2017 135.50p 135.50p 133.40p 135.50p 1553
28/02/2017 135.50p 135.50p 133.00p 135.50p 28400
27/02/2017 135.50p 135.50p 135.50p 135.50p 0
24/02/2017 135.50p 135.50p 133.00p 135.50p 5468
23/02/2017 135.50p 135.50p 133.01p 135.50p 3793
22/02/2017 135.50p 135.50p 134.50p 135.50p 1343
21/02/2017 134.00p 135.50p 133.01p 135.50p 18419
20/02/2017 135.50p 135.50p 132.00p 134.00p 14474
17/02/2017 135.50p 135.50p 135.50p 135.50p 0
16/02/2017 138.00p 139.00p 133.00p 135.50p 19100
15/02/2017 140.50p 141.90p 135.00p 137.50p 25758
14/02/2017 141.50p 141.90p 140.00p 140.50p 24907
13/02/2017 141.50p 141.50p 140.00p 141.50p 695
10/02/2017 141.50p 141.50p 141.50p 141.50p 0
09/02/2017 141.50p 141.50p 140.00p 141.50p 700
08/02/2017 142.50p 142.50p 140.00p 141.50p 2365
07/02/2017 146.25p 146.25p 140.00p 142.50p 20102
06/02/2017 146.25p 146.98p 144.65p 146.25p 42214
03/02/2017 146.25p 146.25p 145.00p 146.25p 6123
02/02/2017 146.50p 146.50p 141.00p 146.25p 7401
01/02/2017 147.50p 147.50p 145.00p 146.50p 8000
31/01/2017 147.50p 150.00p 142.50p 147.50p 85348
30/01/2017 150.00p 150.00p 144.50p 144.50p 3855
27/01/2017 150.00p 150.00p 150.00p 150.00p 0
26/01/2017 150.50p 150.50p 145.50p 150.00p 9760
25/01/2017 151.00p 151.98p 148.83p 150.50p 15172
24/01/2017 150.00p 154.00p 150.00p 151.00p 200
23/01/2017 146.50p 155.00p 145.50p 150.00p 71451
20/01/2017 136.50p 150.00p 136.11p 146.50p 54300
19/01/2017 136.50p 139.90p 136.15p 136.50p 1068

*Close Price adjusted for both dividends and splits