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
18/01/2017 136.50p 139.90p 136.50p 136.50p 1000
17/01/2017 134.00p 139.90p 131.60p 136.50p 23401
16/01/2017 133.50p 135.00p 133.50p 135.00p 10000
13/01/2017 133.50p 137.00p 130.65p 133.50p 11193
12/01/2017 136.00p 136.49p 130.60p 133.50p 18919
11/01/2017 136.00p 139.90p 133.50p 136.00p 13566
10/01/2017 136.00p 140.00p 133.00p 136.00p 15385
09/01/2017 137.00p 138.00p 132.00p 136.00p 6168
06/01/2017 137.00p 137.00p 137.00p 137.00p 0
05/01/2017 137.50p 137.50p 134.00p 137.00p 7511
04/01/2017 136.00p 140.00p 134.20p 137.50p 18332
03/01/2017 136.00p 137.60p 132.00p 136.00p 18690
30/12/2016 136.00p 136.80p 136.00p 136.00p 544
29/12/2016 136.00p 136.00p 136.00p 136.00p 0
28/12/2016 136.00p 140.00p 136.00p 136.00p 10000
23/12/2016 136.00p 136.00p 136.00p 136.00p 0
22/12/2016 136.00p 137.50p 136.00p 136.00p 2385
21/12/2016 138.50p 140.60p 135.00p 136.00p 34500
20/12/2016 133.50p 141.00p 132.75p 138.50p 30886
19/12/2016 128.00p 136.00p 128.00p 133.50p 24000
16/12/2016 128.00p 128.00p 128.00p 128.00p 0
15/12/2016 128.00p 128.00p 128.00p 128.00p 0
14/12/2016 128.00p 129.60p 128.00p 128.00p 97
13/12/2016 128.00p 128.00p 128.00p 128.00p 0
12/12/2016 128.00p 130.00p 125.00p 128.00p 15203
09/12/2016 126.50p 128.00p 124.00p 128.00p 27383
08/12/2016 126.50p 126.50p 124.25p 126.50p 127
07/12/2016 126.50p 126.50p 126.50p 126.50p 0
06/12/2016 126.50p 128.00p 123.11p 126.50p 10235
05/12/2016 126.50p 128.00p 126.50p 126.50p 1953
02/12/2016 126.50p 126.50p 123.11p 126.50p 1413
01/12/2016 126.50p 126.50p 126.50p 126.50p 0
30/11/2016 126.50p 128.00p 126.50p 126.50p 773
29/11/2016 126.50p 126.50p 126.50p 126.50p 0
28/11/2016 127.50p 128.00p 125.00p 126.50p 2834
25/11/2016 127.50p 127.50p 127.50p 127.50p 0
24/11/2016 127.50p 127.50p 127.50p 127.50p 0
23/11/2016 127.50p 127.50p 127.50p 127.50p 0
22/11/2016 126.00p 127.50p 125.00p 127.50p 11643
21/11/2016 131.50p 131.50p 125.00p 126.00p 54684
18/11/2016 137.50p 143.00p 128.35p 131.50p 57614
17/11/2016 136.50p 138.00p 133.00p 133.50p 17337
16/11/2016 133.50p 139.00p 133.50p 136.50p 6948
15/11/2016 128.50p 135.00p 128.50p 133.50p 6015
14/11/2016 128.50p 128.50p 125.00p 128.50p 0
11/11/2016 127.50p 132.00p 125.00p 125.00p 27174
10/11/2016 121.00p 132.00p 118.00p 127.50p 36851
09/11/2016 121.50p 121.50p 115.00p 121.00p 14228
08/11/2016 122.50p 122.50p 120.00p 122.50p 2000
07/11/2016 123.50p 123.50p 120.00p 122.50p 4022
04/11/2016 127.50p 127.50p 120.00p 123.50p 8372
03/11/2016 133.00p 133.00p 125.00p 127.50p 57105
02/11/2016 135.50p 135.50p 131.00p 133.00p 1688
01/11/2016 135.50p 136.00p 133.75p 135.50p 528
31/10/2016 135.50p 135.50p 134.00p 135.50p 5294
28/10/2016 135.50p 135.50p 135.00p 135.50p 1789
27/10/2016 135.50p 135.50p 133.00p 135.50p 1000
26/10/2016 135.50p 136.50p 135.00p 135.50p 0
25/10/2016 134.00p 138.00p 134.00p 135.00p 100
24/10/2016 127.50p 137.00p 126.00p 133.50p 145748
21/10/2016 141.50p 141.50p 127.50p 127.50p 53190
20/10/2016 142.50p 142.50p 140.00p 141.50p 2997
19/10/2016 143.50p 143.50p 140.00p 142.50p 7678
18/10/2016 143.50p 146.00p 140.00p 143.50p 5634
17/10/2016 143.50p 143.50p 143.50p 143.50p 0
14/10/2016 143.50p 143.50p 140.00p 143.50p 357
13/10/2016 144.00p 148.00p 142.00p 143.50p 12412
12/10/2016 138.50p 147.50p 136.75p 143.50p 23195
11/10/2016 139.00p 140.31p 130.00p 138.50p 89569
10/10/2016 147.00p 147.40p 140.00p 142.50p 14491
07/10/2016 149.50p 151.50p 147.00p 147.00p 35579
06/10/2016 151.00p 152.00p 148.66p 149.50p 57044
05/10/2016 157.00p 158.25p 147.00p 151.00p 53030
04/10/2016 159.00p 160.95p 153.00p 157.00p 42151
03/10/2016 146.50p 162.00p 146.50p 159.00p 273217
30/09/2016 143.50p 148.00p 142.50p 146.50p 424543
29/09/2016 143.50p 145.90p 142.50p 143.50p 14382
28/09/2016 140.00p 145.00p 138.00p 143.50p 58982
27/09/2016 147.50p 150.00p 134.00p 140.00p 99157
26/09/2016 133.50p 149.00p 133.00p 146.00p 88002
23/09/2016 115.00p 137.00p 115.00p 133.50p 194488
22/09/2016 106.50p 118.00p 106.50p 114.50p 249362
21/09/2016 105.00p 109.00p 105.00p 106.00p 125823
20/09/2016 100.00p 101.50p 100.00p 100.00p 1178
19/09/2016 100.00p 105.00p 100.00p 100.00p 50439
16/09/2016 100.00p 100.00p 98.00p 100.00p 2921
15/09/2016 100.00p 100.00p 97.00p 100.00p 5250
14/09/2016 100.00p 100.00p 100.00p 100.00p 0
13/09/2016 103.50p 103.50p 97.25p 100.00p 11338
12/09/2016 102.50p 107.00p 100.00p 103.50p 105511
09/09/2016 97.50p 118.90p 97.50p 102.50p 166198
08/09/2016 96.00p 96.68p 96.00p 96.00p 1022
07/09/2016 96.00p 96.68p 94.00p 96.00p 896
06/09/2016 96.50p 96.50p 93.00p 96.00p 16164
05/09/2016 96.50p 97.00p 96.50p 96.50p 1000
02/09/2016 96.50p 97.40p 95.03p 96.50p 5206
01/09/2016 96.50p 97.40p 96.50p 96.50p 4048
31/08/2016 96.50p 97.01p 95.00p 96.50p 1508
30/08/2016 96.50p 97.01p 96.50p 96.50p 422
26/08/2016 96.50p 96.50p 95.00p 96.50p 7985
25/08/2016 96.00p 98.00p 96.00p 96.50p 11116
24/08/2016 96.00p 96.00p 94.20p 96.00p 2239
23/08/2016 96.00p 97.20p 94.00p 96.00p 4093
22/08/2016 94.50p 96.00p 94.00p 96.00p 3642
19/08/2016 92.50p 94.50p 92.50p 94.50p 10000
18/08/2016 92.50p 92.50p 92.00p 92.50p 2500
17/08/2016 92.50p 92.50p 92.00p 92.50p 2000
16/08/2016 92.50p 93.00p 92.00p 92.50p 20900
15/08/2016 92.50p 92.50p 92.00p 92.50p 1810
12/08/2016 94.00p 94.00p 90.00p 92.50p 5507
11/08/2016 97.50p 97.50p 90.00p 94.00p 15163
10/08/2016 96.50p 97.50p 95.25p 97.50p 5000
09/08/2016 95.50p 96.50p 95.50p 96.50p 5000
08/08/2016 95.50p 95.50p 95.50p 95.50p 0
05/08/2016 97.50p 98.70p 90.00p 95.50p 17880
04/08/2016 100.00p 100.00p 94.00p 97.50p 4519
03/08/2016 100.00p 100.00p 97.00p 100.00p 15500
02/08/2016 102.50p 102.50p 97.00p 100.00p 6106
01/08/2016 102.50p 102.50p 97.00p 102.50p 13300
29/07/2016 102.50p 102.50p 102.50p 102.50p 10000
28/07/2016 102.50p 102.50p 98.00p 102.50p 7176
27/07/2016 102.50p 102.50p 102.50p 102.50p 0
26/07/2016 102.50p 102.50p 102.50p 102.50p 0
25/07/2016 102.50p 102.50p 102.50p 102.50p 1463
22/07/2016 102.50p 102.50p 102.50p 102.50p 0
21/07/2016 102.50p 102.50p 102.50p 102.50p 0
20/07/2016 100.00p 102.76p 98.00p 102.50p 2158
19/07/2016 100.00p 102.00p 100.00p 100.00p 1859
18/07/2016 101.00p 101.00p 95.00p 100.00p 4504
15/07/2016 101.50p 101.50p 97.00p 101.00p 727
14/07/2016 103.50p 103.50p 98.00p 101.50p 6653
13/07/2016 105.00p 105.00p 102.00p 103.50p 750
12/07/2016 105.00p 105.00p 102.00p 105.00p 8500
11/07/2016 105.00p 105.00p 105.00p 105.00p 0
08/07/2016 104.00p 105.00p 101.20p 105.00p 441
07/07/2016 104.00p 104.00p 101.00p 104.00p 2100
06/07/2016 103.50p 105.00p 96.00p 102.50p 33591
05/07/2016 107.50p 107.50p 103.50p 103.50p 9912
04/07/2016 110.50p 110.80p 106.00p 107.50p 14147
01/07/2016 110.50p 110.50p 110.00p 110.50p 898
30/06/2016 111.00p 111.80p 108.00p 110.50p 20213
29/06/2016 109.00p 113.00p 109.00p 111.00p 7279
28/06/2016 115.00p 115.00p 109.00p 109.00p 8071
27/06/2016 117.50p 117.50p 110.00p 115.00p 5595
24/06/2016 117.50p 119.00p 111.37p 117.50p 2811
23/06/2016 113.50p 119.30p 113.50p 117.50p 32861
22/06/2016 116.00p 116.00p 110.00p 113.50p 11046
21/06/2016 122.00p 122.00p 115.00p 116.00p 13661
20/06/2016 119.50p 122.00p 119.50p 122.00p 4209
17/06/2016 122.50p 122.50p 117.00p 119.50p 7820
16/06/2016 130.50p 131.00p 120.00p 125.50p 37416
15/06/2016 130.50p 130.50p 130.00p 130.50p 4367
14/06/2016 140.00p 140.00p 127.42p 130.50p 26435
13/06/2016 152.50p 152.50p 137.00p 139.00p 50602
10/06/2016 179.00p 179.00p 150.50p 152.50p 48236
09/06/2016 182.50p 182.50p 182.50p 182.50p 0
08/06/2016 182.50p 182.50p 182.00p 182.50p 21
07/06/2016 182.50p 182.50p 182.50p 182.50p 0
06/06/2016 186.00p 186.00p 177.00p 182.50p 11713
03/06/2016 186.00p 186.00p 186.00p 186.00p 0
02/06/2016 186.00p 186.00p 182.00p 186.00p 1695
01/06/2016 186.00p 186.00p 186.00p 186.00p 0
31/05/2016 187.50p 187.50p 182.00p 186.00p 2041
27/05/2016 187.50p 187.50p 185.00p 187.50p 333
26/05/2016 189.50p 191.00p 187.50p 187.50p 0
25/05/2016 194.50p 194.50p 190.00p 191.00p 3950
24/05/2016 194.50p 194.50p 192.00p 194.50p 1039
23/05/2016 196.00p 196.00p 192.00p 194.50p 4132
20/05/2016 196.00p 196.00p 192.00p 196.00p 514
19/05/2016 196.00p 196.00p 192.00p 196.00p 87
18/05/2016 196.00p 196.00p 196.00p 196.00p 0
17/05/2016 196.00p 196.00p 192.00p 196.00p 7037
16/05/2016 196.00p 196.00p 196.00p 196.00p 0
13/05/2016 196.00p 196.00p 192.00p 196.00p 1070
12/05/2016 196.00p 196.00p 192.00p 196.00p 615
11/05/2016 196.00p 196.00p 196.00p 196.00p 0
10/05/2016 196.00p 196.00p 196.00p 196.00p 0
09/05/2016 197.50p 197.50p 192.00p 196.00p 8599
06/05/2016 197.50p 197.50p 197.50p 197.50p 0
05/05/2016 197.50p 197.50p 195.00p 197.50p 1755
04/05/2016 197.50p 200.00p 195.98p 197.50p 1992
03/05/2016 197.50p 197.50p 197.50p 197.50p 0
29/04/2016 197.50p 197.83p 197.50p 197.50p 1576
28/04/2016 197.50p 197.50p 197.50p 197.50p 0
27/04/2016 197.50p 200.00p 197.50p 197.50p 586
26/04/2016 197.50p 197.50p 197.50p 197.50p 0
25/04/2016 197.50p 200.00p 197.50p 197.50p 537
22/04/2016 198.50p 198.65p 197.50p 197.50p 326
21/04/2016 200.50p 201.01p 198.50p 198.50p 5184
20/04/2016 200.50p 202.50p 197.00p 200.50p 4939
19/04/2016 200.50p 204.00p 200.50p 200.50p 1500
18/04/2016 200.50p 201.48p 197.00p 200.50p 2581
15/04/2016 201.00p 201.00p 200.50p 200.50p 0
14/04/2016 200.00p 201.00p 200.00p 201.00p 0
13/04/2016 200.50p 200.50p 200.00p 200.00p 0
12/04/2016 201.50p 203.00p 200.00p 200.50p 1958
11/04/2016 202.50p 202.50p 202.50p 202.50p 0
08/04/2016 202.50p 204.00p 202.50p 202.50p 2500
07/04/2016 206.00p 206.00p 200.00p 202.50p 11540
06/04/2016 205.50p 208.00p 203.00p 206.00p 8317

*Close Price adjusted for both dividends and splits