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
05/04/2016 196.00p 206.60p 196.00p 205.50p 40741
04/04/2016 195.50p 195.50p 195.50p 195.50p 150000
01/04/2016 195.50p 195.50p 195.50p 195.50p 0
31/03/2016 195.50p 195.50p 193.10p 195.50p 452
30/03/2016 195.50p 198.00p 195.50p 195.50p 2916
29/03/2016 198.50p 198.54p 193.00p 195.50p 34398
24/03/2016 198.50p 199.50p 198.50p 198.50p 0
23/03/2016 198.00p 203.00p 197.10p 199.50p 6515
22/03/2016 198.00p 200.00p 197.10p 198.00p 1839
21/03/2016 198.00p 200.00p 196.00p 198.00p 14717
18/03/2016 196.50p 198.00p 196.00p 198.00p 10658
17/03/2016 194.50p 196.50p 194.50p 196.50p 3471
16/03/2016 187.50p 199.00p 187.50p 194.50p 11006
15/03/2016 176.50p 187.50p 176.50p 187.50p 27811
14/03/2016 169.50p 176.60p 169.20p 176.50p 46231
11/03/2016 168.50p 170.00p 168.00p 169.50p 47385
10/03/2016 162.50p 168.50p 162.00p 168.50p 38137
09/03/2016 162.50p 162.50p 160.00p 162.50p 1914
08/03/2016 162.50p 162.50p 160.00p 162.50p 6569
07/03/2016 162.50p 162.50p 160.00p 162.50p 1049
04/03/2016 162.50p 164.50p 158.00p 162.50p 10172
03/03/2016 162.50p 162.50p 162.50p 162.50p 0
02/03/2016 170.50p 170.50p 160.00p 162.50p 16259
01/03/2016 170.50p 170.50p 169.00p 170.50p 4196
29/02/2016 170.50p 171.00p 169.00p 170.50p 5510
26/02/2016 170.50p 171.00p 169.60p 170.50p 2342
25/02/2016 169.50p 171.00p 169.50p 170.50p 26191
24/02/2016 169.50p 169.99p 169.50p 169.50p 1758
23/02/2016 182.00p 182.00p 168.00p 169.50p 18074
22/02/2016 182.00p 182.00p 180.80p 182.00p 121
19/02/2016 182.00p 183.60p 181.00p 182.00p 2619
18/02/2016 182.00p 182.00p 180.00p 182.00p 5270
17/02/2016 182.00p 182.00p 180.00p 182.00p 11300
16/02/2016 183.50p 183.50p 181.00p 182.00p 4303
15/02/2016 189.00p 189.00p 181.00p 183.50p 6664
12/02/2016 189.50p 189.50p 187.99p 189.00p 6193
11/02/2016 189.50p 189.50p 189.00p 189.50p 550
10/02/2016 189.50p 189.68p 189.50p 189.50p 2050
09/02/2016 189.50p 190.00p 189.00p 189.50p 13525
08/02/2016 202.50p 202.75p 181.00p 189.50p 37490
05/02/2016 202.50p 202.90p 202.50p 202.50p 1005
04/02/2016 202.50p 203.00p 202.50p 202.50p 1225
03/02/2016 215.00p 218.40p 200.00p 202.50p 67056
02/02/2016 218.50p 218.50p 218.50p 218.50p 0
01/02/2016 221.00p 221.00p 218.50p 218.50p 7045
29/01/2016 221.50p 221.50p 221.00p 221.00p 0
28/01/2016 222.50p 222.50p 221.50p 221.50p 0
27/01/2016 222.50p 222.50p 220.00p 222.50p 2054
26/01/2016 222.50p 222.50p 222.00p 222.50p 675
25/01/2016 222.50p 222.50p 220.00p 222.50p 7817
22/01/2016 222.50p 222.50p 221.16p 222.50p 230
21/01/2016 222.50p 222.50p 221.16p 222.50p 2312
20/01/2016 222.50p 223.75p 219.32p 222.50p 8582
19/01/2016 222.50p 223.75p 222.50p 222.50p 1335
18/01/2016 221.00p 225.00p 221.00p 222.50p 1613
15/01/2016 221.00p 224.64p 217.00p 221.00p 32688
14/01/2016 221.00p 225.00p 217.00p 221.00p 98367
13/01/2016 221.00p 225.00p 221.00p 221.00p 5948
12/01/2016 220.00p 225.00p 216.50p 221.00p 10592
11/01/2016 220.00p 220.80p 216.00p 220.00p 6129
08/01/2016 222.50p 223.00p 215.95p 220.00p 12750
07/01/2016 228.50p 228.90p 220.00p 222.50p 150297
06/01/2016 230.00p 230.00p 225.50p 228.50p 3026
05/01/2016 230.00p 231.90p 230.00p 230.00p 6043
04/01/2016 230.00p 234.00p 226.00p 230.00p 19012
31/12/2015 230.00p 234.00p 230.00p 230.00p 745
30/12/2015 230.00p 235.00p 227.10p 230.00p 3701
29/12/2015 230.00p 234.00p 230.00p 230.00p 2128
24/12/2015 230.00p 235.00p 230.00p 230.00p 14506
23/12/2015 230.00p 233.90p 226.00p 230.00p 26584
22/12/2015 230.00p 230.00p 230.00p 230.00p 0
21/12/2015 230.00p 230.00p 225.23p 230.00p 428
18/12/2015 230.00p 230.00p 225.50p 230.00p 10
17/12/2015 230.00p 230.00p 225.00p 230.00p 3500
16/12/2015 230.00p 234.00p 230.00p 230.00p 4269
15/12/2015 230.00p 235.00p 225.60p 235.00p 3840
14/12/2015 230.00p 234.00p 230.00p 230.00p 8500
11/12/2015 230.00p 233.00p 230.00p 230.00p 423
10/12/2015 230.00p 230.00p 230.00p 230.00p 0
09/12/2015 230.00p 233.50p 225.50p 230.00p 1209
08/12/2015 230.00p 234.00p 230.00p 230.00p 2172
07/12/2015 230.00p 230.00p 225.25p 230.00p 1333
04/12/2015 230.00p 234.00p 230.00p 230.00p 873
03/12/2015 227.50p 230.00p 222.00p 230.00p 16500
02/12/2015 230.00p 232.00p 225.00p 227.50p 21495
01/12/2015 230.00p 232.00p 230.00p 230.00p 2550
30/11/2015 230.00p 230.00p 228.00p 230.00p 15700
27/11/2015 224.00p 233.39p 224.00p 230.00p 6288
26/11/2015 224.00p 228.00p 222.00p 224.00p 5952
25/11/2015 224.00p 224.00p 224.00p 224.00p 0
24/11/2015 224.00p 224.00p 224.00p 224.00p 0
23/11/2015 225.00p 230.00p 221.00p 224.00p 2517
20/11/2015 225.00p 225.00p 225.00p 225.00p 0
19/11/2015 225.00p 230.00p 225.00p 225.00p 298
18/11/2015 225.00p 225.00p 225.00p 225.00p 0
17/11/2015 222.50p 230.00p 222.50p 225.00p 2715
16/11/2015 222.50p 224.45p 220.00p 222.50p 2419
13/11/2015 222.50p 224.00p 221.00p 224.00p 4280
12/11/2015 222.50p 223.50p 222.50p 222.50p 5000
11/11/2015 222.50p 223.50p 222.50p 222.50p 148
10/11/2015 222.50p 222.50p 220.00p 222.50p 2000
09/11/2015 224.00p 227.00p 220.00p 222.50p 4300
06/11/2015 224.00p 224.00p 220.00p 224.00p 3500
05/11/2015 226.00p 226.00p 222.00p 224.00p 12832
04/11/2015 225.00p 230.00p 225.00p 226.00p 5500
03/11/2015 225.00p 225.10p 225.00p 225.00p 972
02/11/2015 225.00p 228.00p 225.00p 225.00p 1754
30/10/2015 225.00p 228.00p 225.00p 225.00p 3805
29/10/2015 227.50p 228.00p 225.00p 225.00p 3267
28/10/2015 232.50p 232.50p 225.00p 227.50p 5804
27/10/2015 232.50p 232.50p 231.50p 232.50p 5000
26/10/2015 233.50p 235.00p 232.00p 232.50p 6500
23/10/2015 231.00p 237.50p 231.00p 233.50p 11466
22/10/2015 231.00p 233.40p 228.65p 231.00p 939
21/10/2015 231.00p 231.00p 231.00p 231.00p 0
20/10/2015 231.00p 231.00p 231.00p 231.00p 0
19/10/2015 231.00p 233.40p 228.65p 231.00p 1218
16/10/2015 231.00p 231.00p 228.65p 231.00p 240
15/10/2015 231.00p 233.40p 228.60p 231.00p 987
14/10/2015 231.00p 235.00p 231.00p 231.00p 1611
13/10/2015 231.00p 231.00p 231.00p 231.00p 0
12/10/2015 226.50p 231.00p 226.10p 231.00p 18705
09/10/2015 226.50p 227.00p 226.50p 226.50p 2700
08/10/2015 227.50p 228.00p 226.50p 226.50p 1936
07/10/2015 227.50p 228.00p 227.00p 227.50p 4700
06/10/2015 227.50p 229.50p 227.50p 227.50p 430
05/10/2015 227.50p 227.50p 227.50p 227.50p 0
02/10/2015 227.50p 229.50p 225.00p 227.50p 50010
01/10/2015 227.50p 227.50p 225.00p 227.50p 4585
30/09/2015 227.50p 229.50p 225.00p 227.50p 52393
29/09/2015 227.50p 228.25p 227.00p 227.50p 1755
28/09/2015 227.50p 227.50p 225.00p 227.50p 8729
25/09/2015 230.00p 230.00p 225.00p 227.50p 11350
24/09/2015 230.00p 235.00p 225.00p 230.00p 10178
23/09/2015 230.00p 232.79p 220.00p 230.00p 37562
22/09/2015 237.50p 237.50p 230.00p 235.00p 41894
21/09/2015 239.00p 242.20p 237.15p 239.00p 1334
18/09/2015 218.50p 245.00p 218.50p 239.00p 33564
17/09/2015 208.50p 220.00p 207.50p 218.50p 59085
16/09/2015 210.00p 215.00p 206.00p 208.50p 65200
15/09/2015 199.00p 201.00p 199.00p 200.50p 6502
14/09/2015 198.50p 199.22p 198.50p 199.00p 2549
11/09/2015 198.50p 199.22p 197.06p 198.50p 4988
10/09/2015 198.50p 198.50p 198.50p 198.50p 0
09/09/2015 198.00p 198.50p 197.55p 198.50p 11853
08/09/2015 198.00p 198.00p 197.55p 198.00p 3035
07/09/2015 198.00p 198.00p 197.00p 198.00p 4300
04/09/2015 198.00p 198.00p 198.00p 198.00p 0
03/09/2015 198.00p 198.00p 196.00p 198.00p 4936
02/09/2015 197.50p 198.00p 197.50p 198.00p 1550
01/09/2015 197.50p 198.00p 195.00p 197.50p 2112
28/08/2015 197.50p 197.50p 197.50p 197.50p 0
27/08/2015 197.50p 197.50p 197.00p 197.50p 5000
26/08/2015 196.50p 197.50p 195.00p 197.50p 5350
25/08/2015 197.50p 197.50p 195.00p 196.50p 1222
24/08/2015 201.50p 201.50p 195.00p 197.50p 4938
21/08/2015 201.50p 202.00p 201.00p 201.50p 639
20/08/2015 201.50p 201.50p 198.00p 201.50p 3000
19/08/2015 201.50p 201.99p 201.00p 201.50p 4490
18/08/2015 201.50p 201.99p 201.00p 201.50p 3500
17/08/2015 199.50p 201.98p 199.50p 201.50p 1245
14/08/2015 199.50p 199.90p 199.50p 199.50p 2700
13/08/2015 199.50p 199.50p 199.50p 199.50p 0
12/08/2015 199.50p 199.90p 199.00p 199.50p 10022
11/08/2015 199.50p 200.00p 199.00p 199.50p 1965
10/08/2015 199.00p 200.00p 199.00p 199.50p 4000
07/08/2015 199.00p 199.00p 198.00p 199.00p 3623
06/08/2015 199.00p 199.00p 199.00p 199.00p 10
05/08/2015 199.00p 199.00p 199.00p 199.00p 0
04/08/2015 199.00p 199.00p 198.00p 199.00p 1281
03/08/2015 199.00p 199.10p 198.00p 199.00p 1771
31/07/2015 198.50p 199.00p 198.50p 199.00p 1599
30/07/2015 198.50p 198.80p 198.50p 198.50p 503
29/07/2015 198.50p 198.50p 198.00p 198.50p 500
28/07/2015 198.50p 198.87p 198.50p 198.50p 1498
27/07/2015 198.00p 198.75p 198.00p 198.50p 1545
24/07/2015 199.00p 199.00p 196.60p 198.00p 6703
23/07/2015 199.00p 199.30p 198.00p 199.00p 774
22/07/2015 204.00p 204.00p 199.00p 199.00p 8985
21/07/2015 211.50p 211.50p 204.00p 204.00p 7300
20/07/2015 213.00p 213.00p 211.50p 211.50p 1683
17/07/2015 211.50p 211.50p 208.50p 211.50p 10487
16/07/2015 211.50p 213.95p 208.50p 211.50p 8430
15/07/2015 211.50p 213.95p 210.84p 211.50p 11085
14/07/2015 207.50p 211.50p 207.50p 211.50p 1608
13/07/2015 208.50p 209.00p 207.50p 207.50p 8039
10/07/2015 208.50p 210.00p 207.00p 208.50p 15625
09/07/2015 208.50p 209.00p 208.50p 208.50p 11622
08/07/2015 216.50p 216.50p 207.00p 208.50p 20613
07/07/2015 201.00p 220.00p 201.00p 216.50p 55069
06/07/2015 198.50p 199.50p 198.50p 198.50p 496
03/07/2015 198.50p 198.50p 198.50p 198.50p 0
02/07/2015 202.50p 202.50p 195.00p 198.50p 3000
01/07/2015 202.50p 202.50p 202.50p 202.50p 0
30/06/2015 202.50p 202.50p 200.00p 202.50p 1000
29/06/2015 206.50p 206.50p 202.50p 202.50p 7530
26/06/2015 206.50p 208.00p 205.10p 206.50p 3400
25/06/2015 206.50p 207.70p 206.50p 206.50p 10000
24/06/2015 206.50p 206.50p 205.00p 206.50p 17522
23/06/2015 207.50p 207.50p 205.00p 206.50p 1542

*Close Price adjusted for both dividends and splits