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
05/03/2024 555.00p 564.00p 546.00p 555.00p 1700
04/03/2024 560.00p 567.00p 546.12p 555.00p 7759
01/03/2024 527.50p 570.00p 515.00p 560.00p 26394
29/02/2024 527.50p 528.00p 521.80p 527.50p 4890
28/02/2024 522.50p 529.00p 520.05p 527.50p 6006
27/02/2024 522.50p 530.00p 519.60p 522.50p 21901
26/02/2024 535.00p 535.00p 515.00p 520.00p 12893
23/02/2024 535.00p 535.00p 520.00p 535.00p 7982
22/02/2024 535.00p 535.00p 520.00p 535.00p 7963
21/02/2024 542.50p 560.00p 525.00p 537.50p 6350
20/02/2024 542.50p 546.80p 522.50p 542.50p 5839
19/02/2024 542.50p 548.40p 525.00p 542.50p 7327
16/02/2024 547.50p 550.00p 531.11p 542.50p 3249
15/02/2024 547.50p 550.00p 535.00p 547.50p 1863
14/02/2024 542.50p 558.00p 535.00p 547.50p 3661
13/02/2024 547.50p 558.50p 535.00p 542.50p 10227
12/02/2024 547.50p 547.50p 535.00p 547.50p 2599
09/02/2024 547.50p 560.00p 536.25p 547.50p 2670
08/02/2024 552.50p 556.00p 535.35p 547.50p 8837
07/02/2024 552.50p 565.00p 539.20p 552.50p 57218
06/02/2024 567.50p 570.00p 535.00p 552.50p 22985
05/02/2024 570.00p 578.00p 557.00p 567.50p 4902
02/02/2024 582.50p 595.00p 570.00p 570.00p 5508
01/02/2024 582.50p 590.00p 573.00p 582.50p 47081
31/01/2024 582.50p 582.50p 578.00p 580.00p 9891
30/01/2024 582.50p 605.00p 570.00p 585.00p 15205
29/01/2024 582.50p 595.00p 572.00p 582.50p 107159
26/01/2024 582.50p 595.00p 575.00p 582.50p 4380
25/01/2024 570.00p 595.00p 560.00p 582.50p 4713
24/01/2024 562.50p 579.98p 556.25p 570.00p 73215
23/01/2024 562.50p 575.00p 553.75p 565.00p 33476
22/01/2024 570.00p 580.00p 550.00p 560.00p 2202574
19/01/2024 547.50p 580.00p 535.00p 565.00p 3627744
18/01/2024 545.00p 560.00p 535.00p 547.50p 968773
17/01/2024 550.00p 570.00p 541.00p 545.00p 51965
16/01/2024 570.00p 576.80p 541.00p 555.00p 42417
15/01/2024 545.00p 585.00p 530.00p 567.50p 137047
12/01/2024 515.00p 539.40p 515.00p 532.50p 26942
11/01/2024 510.00p 530.00p 510.00p 515.00p 5370
10/01/2024 492.00p 520.00p 490.00p 510.00p 573126
09/01/2024 492.00p 500.00p 489.32p 492.00p 3294
08/01/2024 490.00p 500.00p 480.00p 492.00p 125111
05/01/2024 490.00p 490.00p 490.00p 490.00p 284
04/01/2024 490.00p 495.00p 481.00p 490.00p 8332
03/01/2024 490.00p 490.00p 481.00p 490.00p 1404
02/01/2024 490.00p 500.00p 480.00p 490.00p 5225
29/12/2023 490.00p 520.00p 485.00p 490.00p 1044
28/12/2023 490.00p 500.00p 480.00p 490.00p 1568
27/12/2023 490.00p 520.00p 481.20p 490.00p 12932
22/12/2023 490.00p 490.00p 490.00p 490.00p 4
21/12/2023 490.00p 490.50p 480.00p 488.00p 8802
20/12/2023 490.00p 491.89p 480.00p 490.00p 169213
19/12/2023 490.00p 490.00p 481.20p 490.00p 1135
18/12/2023 490.00p 490.00p 481.20p 490.00p 5310
15/12/2023 490.00p 491.89p 480.00p 490.00p 12868
14/12/2023 490.00p 492.80p 482.00p 490.00p 10457
13/12/2023 490.00p 499.98p 480.00p 490.00p 411018
12/12/2023 490.00p 500.00p 480.00p 500.00p 3618
11/12/2023 498.50p 500.00p 485.00p 500.00p 7604
08/12/2023 498.50p 498.50p 493.00p 498.50p 10200
07/12/2023 505.00p 505.00p 493.00p 498.50p 12412
06/12/2023 520.00p 527.95p 500.00p 505.00p 9677
05/12/2023 520.00p 520.00p 510.00p 520.00p 1181
04/12/2023 525.00p 525.00p 520.00p 520.00p 10264
01/12/2023 525.00p 526.00p 525.00p 525.00p 0
30/11/2023 525.00p 529.10p 522.30p 525.00p 436
29/11/2023 525.00p 525.00p 522.25p 525.00p 910
28/11/2023 525.00p 540.00p 522.25p 525.00p 3891
27/11/2023 525.00p 527.00p 525.00p 525.00p 14043
24/11/2023 530.00p 530.00p 520.00p 525.00p 16670
23/11/2023 535.00p 538.40p 527.00p 530.00p 7026
22/11/2023 525.00p 538.80p 525.00p 535.00p 3184
21/11/2023 515.00p 530.00p 513.60p 525.00p 13711
20/11/2023 500.00p 520.00p 495.52p 515.00p 11332
17/11/2023 494.00p 510.00p 488.00p 510.00p 15604
16/11/2023 495.00p 495.00p 484.00p 494.00p 21030
15/11/2023 495.00p 500.00p 492.20p 495.00p 3472
14/11/2023 487.00p 499.00p 487.00p 495.00p 11985
13/11/2023 475.00p 490.00p 471.33p 490.00p 10362
10/11/2023 475.00p 480.00p 462.00p 475.00p 3844
09/11/2023 474.00p 480.00p 470.00p 475.00p 26330
08/11/2023 472.00p 479.50p 472.00p 472.00p 234
07/11/2023 462.00p 480.00p 462.00p 472.00p 52826
06/11/2023 470.00p 474.00p 460.00p 462.00p 15470
03/11/2023 450.00p 470.00p 450.00p 465.00p 213222
02/11/2023 440.00p 450.00p 432.00p 450.00p 36814
01/11/2023 440.00p 450.00p 430.00p 440.00p 15350
31/10/2023 450.00p 460.00p 433.00p 440.00p 7151
30/10/2023 450.00p 470.00p 441.25p 450.00p 291
27/10/2023 450.00p 450.00p 441.25p 450.00p 200
26/10/2023 450.00p 460.00p 444.75p 450.00p 1523
25/10/2023 450.00p 455.32p 450.00p 452.00p 6074
24/10/2023 459.00p 459.00p 450.00p 450.00p 4026
23/10/2023 470.00p 470.00p 451.25p 459.00p 11982
20/10/2023 470.00p 470.00p 462.80p 468.00p 23085
19/10/2023 473.00p 473.00p 460.00p 462.00p 5469
18/10/2023 473.00p 473.00p 468.80p 473.00p 319
17/10/2023 474.00p 474.00p 466.00p 473.00p 1196
16/10/2023 494.50p 494.50p 468.00p 474.00p 11636
13/10/2023 494.50p 494.50p 484.00p 494.50p 90
12/10/2023 494.50p 497.13p 494.50p 494.50p 0
11/10/2023 510.00p 510.00p 484.00p 494.50p 14745
10/10/2023 517.50p 517.50p 500.00p 510.00p 4622
09/10/2023 510.00p 530.00p 509.00p 530.00p 4128
06/10/2023 512.50p 525.00p 506.00p 525.00p 7189
05/10/2023 525.00p 525.00p 510.50p 512.50p 4613
04/10/2023 530.00p 530.00p 525.00p 525.00p 12751
03/10/2023 530.00p 530.00p 528.20p 530.00p 100192
02/10/2023 530.00p 530.00p 528.20p 530.00p 1385
29/09/2023 530.00p 532.50p 530.00p 530.00p 1207
28/09/2023 530.00p 532.50p 530.00p 530.00p 186
27/09/2023 530.00p 534.00p 530.00p 530.00p 1093
26/09/2023 530.00p 530.00p 529.50p 530.00p 10867
25/09/2023 530.00p 532.80p 530.00p 530.00p 3416
22/09/2023 527.50p 530.00p 522.25p 530.00p 2718
21/09/2023 527.50p 527.50p 520.00p 527.50p 72914
20/09/2023 542.50p 544.00p 521.00p 527.50p 71850
19/09/2023 552.50p 565.00p 536.00p 542.50p 25404
18/09/2023 542.50p 565.00p 537.70p 565.00p 59792
15/09/2023 542.50p 546.25p 542.20p 545.00p 13317
14/09/2023 545.00p 549.00p 535.75p 542.50p 4759
13/09/2023 545.00p 545.00p 540.50p 545.00p 191
12/09/2023 545.00p 545.00p 540.00p 545.00p 332
11/09/2023 545.00p 545.00p 540.50p 545.00p 1200
08/09/2023 545.00p 545.00p 541.00p 545.00p 1182
07/09/2023 545.00p 545.71p 545.00p 545.00p 0
06/09/2023 545.00p 545.00p 541.75p 545.00p 902
05/09/2023 545.00p 550.00p 530.00p 545.00p 12908
04/09/2023 545.00p 545.00p 540.00p 545.00p 1252
01/09/2023 545.00p 545.00p 544.00p 545.00p 44
31/08/2023 545.00p 549.00p 540.00p 545.00p 85
30/08/2023 545.00p 545.00p 540.50p 545.00p 692
29/08/2023 545.00p 545.00p 542.50p 545.00p 0
25/08/2023 545.00p 545.00p 540.00p 545.00p 1000
24/08/2023 545.00p 545.00p 540.30p 545.00p 7
23/08/2023 545.00p 550.00p 545.00p 545.00p 1117
22/08/2023 545.00p 548.00p 545.00p 545.00p 3100
21/08/2023 540.00p 540.00p 530.00p 540.00p 912
18/08/2023 542.50p 542.50p 530.00p 540.00p 2352
17/08/2023 547.50p 547.50p 536.00p 542.50p 5277
16/08/2023 547.50p 547.50p 545.00p 547.50p 0
15/08/2023 547.50p 547.50p 540.75p 547.50p 100
14/08/2023 552.50p 560.00p 545.00p 547.50p 2769
11/08/2023 552.50p 552.50p 547.25p 552.50p 185
10/08/2023 552.50p 560.00p 550.00p 552.50p 454
09/08/2023 550.00p 560.00p 550.00p 550.00p 239
08/08/2023 550.00p 550.00p 545.00p 550.00p 1980
07/08/2023 557.50p 560.00p 545.00p 545.00p 47822
04/08/2023 550.00p 560.00p 547.00p 557.50p 11914
03/08/2023 550.00p 550.00p 540.25p 550.00p 2710
02/08/2023 550.00p 560.00p 542.00p 550.00p 1916
01/08/2023 550.00p 570.00p 541.00p 550.00p 330
31/07/2023 550.00p 551.90p 541.00p 550.00p 210
28/07/2023 550.00p 560.00p 540.75p 550.00p 464
27/07/2023 550.00p 550.00p 540.00p 550.00p 944
26/07/2023 550.00p 553.00p 542.00p 550.00p 510
25/07/2023 550.00p 554.00p 541.50p 550.00p 1678
24/07/2023 550.00p 555.00p 545.74p 550.00p 1961
21/07/2023 552.50p 560.00p 550.00p 550.00p 8
20/07/2023 552.50p 555.00p 550.00p 552.50p 8134
19/07/2023 560.00p 560.00p 550.00p 552.50p 5473
18/07/2023 560.00p 560.00p 550.00p 560.00p 341
17/07/2023 560.00p 560.00p 550.00p 560.00p 1697
14/07/2023 565.00p 565.00p 555.00p 560.00p 1757
13/07/2023 565.00p 565.00p 555.20p 565.00p 739
12/07/2023 567.50p 567.50p 560.00p 565.00p 1008
11/07/2023 570.00p 579.00p 560.00p 570.00p 26671
10/07/2023 555.00p 555.00p 545.00p 555.00p 5184
07/07/2023 555.00p 555.90p 550.00p 555.00p 9531
06/07/2023 555.00p 556.85p 546.25p 555.00p 407
05/07/2023 555.00p 555.00p 545.00p 555.00p 12100
04/07/2023 555.00p 559.80p 550.25p 555.00p 3114
03/07/2023 535.00p 562.00p 535.00p 560.00p 34169
30/06/2023 515.00p 515.00p 510.75p 515.00p 1804
29/06/2023 515.00p 515.00p 511.11p 515.00p 0
28/06/2023 515.00p 515.00p 511.60p 515.00p 467
27/06/2023 515.00p 520.00p 512.60p 515.00p 474
26/06/2023 515.00p 520.00p 500.00p 515.00p 4607
23/06/2023 525.00p 525.00p 510.00p 515.00p 8369
22/06/2023 540.00p 540.00p 520.00p 525.00p 12676
21/06/2023 540.00p 541.67p 540.00p 540.00p 0
20/06/2023 545.00p 545.00p 532.00p 540.00p 15606
19/06/2023 557.50p 557.50p 540.00p 545.00p 27236
16/06/2023 562.50p 562.50p 555.00p 557.50p 21602
15/06/2023 562.50p 562.50p 555.00p 562.50p 54102
14/06/2023 562.50p 562.50p 557.50p 562.50p 22757
13/06/2023 562.50p 562.50p 557.50p 562.50p 1032
12/06/2023 562.50p 566.54p 557.50p 562.50p 15
09/06/2023 562.50p 562.50p 555.00p 562.50p 3738
08/06/2023 562.50p 562.50p 560.00p 562.50p 550
07/06/2023 562.50p 580.00p 561.00p 562.50p 1220
06/06/2023 562.50p 562.50p 560.00p 562.50p 0
05/06/2023 562.50p 562.50p 560.00p 562.50p 0
02/06/2023 562.50p 562.50p 561.00p 562.50p 886
01/06/2023 562.50p 567.00p 562.50p 562.50p 880
31/05/2023 557.50p 562.50p 557.00p 562.50p 11431
30/05/2023 557.50p 557.50p 556.80p 557.50p 2058
26/05/2023 560.00p 560.00p 555.00p 557.50p 19682
25/05/2023 565.00p 565.00p 551.00p 560.00p 11020
24/05/2023 565.00p 565.00p 558.00p 565.00p 1069

*Close Price adjusted for both dividends and splits