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
06/07/2022 535.00p 550.00p 525.50p 527.50p 9226
05/07/2022 501.00p 530.00p 492.00p 522.50p 25485
04/07/2022 512.50p 514.37p 496.00p 501.00p 17889
01/07/2022 515.00p 516.24p 505.00p 512.50p 5340
30/06/2022 532.50p 532.50p 510.00p 515.00p 13676
29/06/2022 540.00p 540.00p 532.25p 532.50p 9773
28/06/2022 540.00p 550.00p 532.75p 540.00p 243
27/06/2022 532.50p 544.00p 525.00p 537.50p 4461
24/06/2022 512.50p 540.00p 508.75p 532.50p 68666
23/06/2022 507.50p 518.00p 507.50p 512.50p 7241
22/06/2022 507.50p 507.50p 503.00p 507.50p 22600
21/06/2022 510.00p 515.00p 490.00p 507.50p 23389
20/06/2022 520.00p 520.00p 500.00p 510.00p 1726
17/06/2022 520.00p 522.00p 510.00p 520.00p 14197
16/06/2022 532.50p 532.50p 505.00p 520.00p 25069
15/06/2022 542.50p 542.50p 535.00p 540.00p 119582
14/06/2022 562.50p 562.50p 540.00p 545.00p 38994
13/06/2022 562.50p 562.50p 553.75p 562.50p 3261
10/06/2022 562.50p 570.00p 556.25p 562.50p 715
09/06/2022 560.00p 575.60p 550.00p 562.50p 30714
08/06/2022 560.00p 560.00p 558.00p 560.00p 1256
07/06/2022 547.50p 570.00p 542.75p 560.00p 17745
06/06/2022 537.50p 559.25p 530.00p 547.50p 23767
03/06/2022 540.00p 545.00p 532.25p 537.50p 16047
02/06/2022 540.00p 545.00p 532.25p 537.50p 16047
01/06/2022 540.00p 540.00p 532.25p 537.50p 1047
31/05/2022 540.00p 540.00p 540.00p 540.00p 0
30/05/2022 552.50p 555.00p 534.15p 540.00p 30068
27/05/2022 510.00p 560.00p 510.00p 552.50p 43470
26/05/2022 505.00p 520.00p 495.55p 510.00p 15686
25/05/2022 505.00p 505.00p 505.00p 505.00p 0
24/05/2022 505.00p 520.00p 495.00p 505.00p 9676
23/05/2022 470.00p 510.00p 470.00p 505.00p 14719
20/05/2022 435.00p 479.40p 435.00p 470.00p 616002
19/05/2022 420.00p 420.00p 414.72p 420.00p 2664
18/05/2022 420.00p 420.00p 420.00p 420.00p 0
17/05/2022 420.00p 420.00p 420.00p 420.00p 0
16/05/2022 420.00p 423.10p 413.76p 420.00p 189
13/05/2022 418.00p 423.14p 412.51p 420.00p 3604
12/05/2022 450.00p 450.00p 411.00p 418.00p 25186
11/05/2022 452.00p 452.00p 445.00p 452.00p 46
10/05/2022 452.00p 457.00p 444.00p 452.00p 1621
09/05/2022 454.00p 454.00p 451.00p 452.00p 2512
06/05/2022 454.00p 457.75p 452.00p 454.00p 306
05/05/2022 454.00p 454.00p 454.00p 454.00p 0
04/05/2022 456.00p 456.00p 448.00p 456.00p 11243
03/05/2022 456.00p 456.00p 452.00p 456.00p 1959
02/05/2022 456.00p 459.00p 456.00p 456.00p 541
29/04/2022 456.00p 459.00p 456.00p 456.00p 541
28/04/2022 454.00p 460.00p 449.25p 456.00p 1965
27/04/2022 456.00p 456.00p 456.00p 456.00p 15500
26/04/2022 454.00p 464.00p 454.00p 456.00p 25430
25/04/2022 454.00p 454.00p 449.00p 454.00p 1117
22/04/2022 454.00p 462.00p 454.00p 454.00p 2885
21/04/2022 450.00p 460.00p 450.00p 454.00p 7198
20/04/2022 450.00p 455.00p 450.00p 450.00p 69
19/04/2022 450.00p 452.89p 440.00p 450.00p 13980
18/04/2022 450.00p 450.00p 443.60p 450.00p 150
15/04/2022 450.00p 450.00p 443.60p 450.00p 150
14/04/2022 450.00p 450.00p 443.60p 450.00p 150
13/04/2022 446.00p 454.00p 440.00p 450.00p 3991
12/04/2022 446.00p 446.00p 440.00p 446.00p 230
11/04/2022 447.00p 454.00p 441.04p 446.00p 8823
08/04/2022 449.00p 449.00p 438.00p 446.00p 8126
07/04/2022 449.00p 449.00p 440.00p 449.00p 1866
06/04/2022 451.00p 451.00p 442.49p 449.00p 11075
05/04/2022 451.00p 451.00p 443.00p 451.00p 2472
04/04/2022 446.00p 456.00p 442.00p 451.00p 5866
01/04/2022 450.00p 451.05p 444.00p 450.00p 36552
31/03/2022 450.00p 450.00p 448.20p 450.00p 2572
30/03/2022 450.00p 451.78p 444.00p 450.00p 34007
29/03/2022 448.00p 456.00p 448.00p 450.00p 17723
28/03/2022 442.00p 458.00p 442.00p 458.00p 78454
25/03/2022 438.00p 448.56p 438.00p 442.00p 8419
24/03/2022 455.00p 455.00p 431.00p 438.00p 8272
23/03/2022 455.00p 460.00p 455.00p 455.00p 1490
22/03/2022 451.00p 460.00p 450.00p 455.00p 10520
21/03/2022 447.00p 460.00p 446.00p 451.00p 105655
18/03/2022 441.00p 454.00p 441.00p 444.00p 17554
17/03/2022 430.00p 450.00p 429.00p 440.00p 82713
16/03/2022 417.00p 437.49p 417.00p 430.00p 70569
15/03/2022 408.00p 408.00p 400.00p 402.00p 3399
14/03/2022 416.00p 418.00p 402.00p 411.00p 11433
11/03/2022 416.00p 424.00p 408.00p 416.00p 5895
10/03/2022 400.00p 426.00p 400.00p 416.00p 25496
09/03/2022 386.00p 410.00p 386.00p 404.00p 21809
08/03/2022 399.00p 399.00p 386.00p 386.00p 3802
07/03/2022 404.00p 404.00p 384.00p 399.00p 12930
04/03/2022 474.00p 480.00p 407.00p 407.00p 23962
03/03/2022 488.00p 488.00p 469.58p 474.00p 3992
02/03/2022 488.00p 488.00p 482.00p 488.00p 9
01/03/2022 496.50p 496.50p 484.00p 489.00p 519
28/02/2022 496.50p 496.50p 486.00p 496.50p 13419
25/02/2022 492.00p 500.00p 489.70p 496.50p 9067
24/02/2022 515.00p 515.00p 482.25p 487.00p 79701
23/02/2022 547.50p 547.50p 515.00p 520.00p 23586
22/02/2022 547.50p 560.00p 535.00p 547.50p 1730
21/02/2022 550.00p 565.00p 544.40p 550.00p 14020
18/02/2022 530.00p 550.00p 520.00p 550.00p 15206
17/02/2022 530.00p 540.00p 523.50p 530.00p 1500
16/02/2022 522.50p 534.00p 515.51p 530.00p 18802
15/02/2022 515.00p 525.20p 515.00p 522.50p 4261
14/02/2022 562.50p 562.50p 510.00p 515.00p 34221
11/02/2022 562.50p 563.00p 550.00p 562.50p 1642
10/02/2022 562.50p 562.50p 562.50p 562.50p 0
09/02/2022 567.50p 568.10p 550.00p 562.50p 15169
08/02/2022 585.00p 588.00p 565.00p 570.00p 7578
07/02/2022 585.00p 590.00p 575.00p 585.00p 18
04/02/2022 597.50p 605.00p 575.00p 585.00p 13171
03/02/2022 597.50p 610.00p 597.50p 597.50p 467
02/02/2022 597.50p 603.33p 585.00p 597.50p 335
01/02/2022 600.00p 604.67p 600.00p 600.00p 11350
31/01/2022 597.50p 605.00p 585.00p 600.00p 12356
28/01/2022 597.50p 606.06p 585.00p 597.50p 665
27/01/2022 587.50p 615.00p 587.50p 597.50p 29893
26/01/2022 550.00p 580.00p 546.00p 575.00p 17590
25/01/2022 557.50p 564.00p 540.00p 550.00p 4889
24/01/2022 595.00p 595.00p 550.00p 555.00p 16586
21/01/2022 617.50p 625.00p 595.00p 595.00p 9632
20/01/2022 617.50p 617.50p 610.00p 617.50p 646
19/01/2022 617.50p 622.00p 610.15p 617.50p 45536
18/01/2022 612.50p 629.00p 610.00p 617.50p 20189
17/01/2022 605.00p 610.00p 602.50p 605.00p 21742
14/01/2022 605.00p 609.00p 600.00p 605.00p 9796
13/01/2022 622.50p 622.50p 595.00p 605.00p 18145
12/01/2022 622.50p 622.50p 622.25p 622.50p 803
10/01/2022 630.00p 630.00p 611.35p 617.50p 4925
07/01/2022 640.00p 640.00p 626.50p 630.00p 5378
06/01/2022 657.50p 657.50p 635.00p 640.00p 2790
05/01/2022 660.00p 661.20p 650.00p 657.50p 1129
04/01/2022 660.00p 663.00p 650.00p 660.00p 4595
03/01/2022 665.00p 675.00p 660.00p 660.00p 5486
31/12/2021 665.00p 675.00p 660.00p 660.00p 3486
30/12/2021 665.00p 674.00p 657.55p 665.00p 9230
29/12/2021 652.50p 675.00p 652.50p 665.00p 14297
28/12/2021 650.00p 665.00p 650.00p 652.50p 500
27/12/2021 650.00p 665.00p 650.00p 652.50p 500
24/12/2021 650.00p 665.00p 650.00p 652.50p 500
23/12/2021 647.50p 660.00p 646.55p 650.00p 8221
22/12/2021 630.00p 663.25p 630.00p 647.50p 17314
21/12/2021 617.50p 635.00p 610.00p 630.00p 20522
20/12/2021 617.50p 625.00p 617.50p 617.50p 476
17/12/2021 617.50p 625.00p 612.51p 617.50p 9483
16/12/2021 617.50p 617.50p 617.50p 617.50p 0
15/12/2021 617.50p 620.00p 610.69p 617.50p 32952
14/12/2021 615.00p 620.00p 605.00p 617.50p 4132
13/12/2021 615.00p 616.00p 608.00p 615.00p 1162
10/12/2021 615.00p 615.00p 615.00p 615.00p 0
09/12/2021 627.50p 627.50p 607.00p 615.00p 26363
08/12/2021 620.00p 622.10p 610.00p 620.00p 18116
07/12/2021 632.50p 638.00p 612.20p 620.00p 16399
06/12/2021 617.50p 645.00p 610.00p 640.00p 15869
03/12/2021 607.50p 625.00p 605.00p 617.50p 5249
02/12/2021 607.50p 607.50p 604.95p 607.50p 827
01/12/2021 587.50p 615.00p 587.50p 607.50p 15566
30/11/2021 587.50p 587.50p 580.15p 587.50p 2500
29/11/2021 582.50p 595.00p 575.00p 587.50p 7686
26/11/2021 625.00p 625.00p 575.00p 580.00p 25139
25/11/2021 630.00p 635.00p 620.00p 627.50p 4094
24/11/2021 630.00p 635.00p 624.60p 625.00p 22753
23/11/2021 597.50p 632.50p 597.50p 632.50p 21533
22/11/2021 597.50p 605.00p 597.50p 597.50p 3536
19/11/2021 600.00p 610.00p 595.00p 597.50p 96905
18/11/2021 585.00p 617.50p 575.00p 600.00p 59132
17/11/2021 570.00p 580.00p 570.00p 570.00p 15733
16/11/2021 570.00p 573.50p 567.25p 570.00p 1309
15/11/2021 565.00p 575.00p 563.90p 570.00p 37213
12/11/2021 542.50p 542.50p 540.50p 542.50p 1150
11/11/2021 542.50p 545.00p 542.50p 542.50p 100
10/11/2021 542.50p 545.00p 541.67p 542.50p 1433
09/11/2021 542.50p 542.50p 540.00p 542.50p 26235
08/11/2021 547.50p 547.50p 538.60p 545.00p 250998
05/11/2021 547.50p 555.00p 543.33p 547.50p 197
04/11/2021 547.50p 557.00p 535.00p 547.50p 21243
03/11/2021 547.50p 557.00p 539.71p 547.50p 36920
02/11/2021 547.50p 557.00p 539.71p 547.50p 7478
01/11/2021 547.50p 547.50p 539.55p 547.50p 835
29/10/2021 547.50p 557.00p 547.50p 547.50p 225
28/10/2021 547.50p 558.00p 539.51p 547.50p 1290
27/10/2021 547.50p 547.50p 540.00p 547.50p 6510
26/10/2021 547.50p 555.00p 540.00p 547.50p 2084
25/10/2021 547.50p 558.00p 540.00p 547.50p 3179
22/10/2021 547.50p 547.50p 547.50p 547.50p 84
21/10/2021 547.50p 555.00p 547.50p 547.50p 84
20/10/2021 542.50p 550.00p 535.45p 542.50p 11635
19/10/2021 542.50p 542.50p 535.00p 542.50p 1201
18/10/2021 542.50p 544.00p 535.00p 542.50p 5089
15/10/2021 542.50p 542.50p 535.00p 542.50p 14452
14/10/2021 542.50p 542.50p 535.00p 542.50p 370
13/10/2021 560.00p 560.00p 531.00p 535.00p 76356
12/10/2021 560.00p 575.00p 550.21p 560.00p 10731
11/10/2021 567.50p 567.50p 555.00p 560.00p 8412
08/10/2021 567.50p 570.00p 560.00p 567.50p 26360
07/10/2021 570.00p 580.00p 555.00p 567.50p 11738
06/10/2021 575.00p 580.00p 560.00p 570.00p 21602
05/10/2021 557.50p 575.00p 555.00p 567.50p 30594
04/10/2021 557.50p 557.50p 557.50p 557.50p 0
01/10/2021 557.50p 557.50p 555.01p 557.50p 5646
30/09/2021 557.50p 557.50p 555.00p 557.50p 10486
29/09/2021 557.50p 557.50p 557.50p 557.50p 0

*Close Price adjusted for both dividends and splits