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
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
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

*Close Price adjusted for both dividends and splits