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
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
28/09/2021 557.50p 560.00p 554.72p 557.50p 67155
27/09/2021 550.00p 565.00p 550.00p 557.50p 2470
24/09/2021 550.00p 550.00p 545.51p 550.00p 39913
23/09/2021 550.00p 557.00p 545.50p 550.00p 4153
22/09/2021 542.50p 550.00p 537.41p 550.00p 32804
21/09/2021 542.50p 542.50p 537.25p 542.50p 1328
20/09/2021 545.00p 545.00p 540.00p 542.50p 50779
17/09/2021 545.00p 545.00p 542.50p 545.00p 4600
16/09/2021 555.00p 555.00p 541.00p 545.00p 29350
15/09/2021 560.00p 560.00p 545.50p 555.00p 52500
14/09/2021 560.00p 565.00p 560.00p 560.00p 379
13/09/2021 560.00p 567.00p 553.55p 560.00p 332
10/09/2021 545.00p 570.00p 542.11p 560.00p 12243
09/09/2021 545.00p 550.00p 540.00p 545.00p 7526
08/09/2021 545.00p 546.95p 541.50p 545.00p 23600
07/09/2021 545.00p 547.00p 540.00p 545.00p 1777
06/09/2021 545.00p 550.00p 540.00p 545.00p 3366
03/09/2021 550.00p 554.00p 543.11p 545.00p 33478
02/09/2021 532.50p 555.00p 532.50p 550.00p 14335
01/09/2021 522.50p 532.50p 520.00p 532.50p 3040
31/08/2021 522.50p 530.00p 515.00p 522.50p 29793
30/08/2021 522.50p 525.00p 522.50p 522.50p 26474
27/08/2021 522.50p 525.00p 522.50p 522.50p 26474
26/08/2021 522.50p 522.50p 522.50p 522.50p 1000
25/08/2021 522.50p 522.50p 522.50p 522.50p 10662
24/08/2021 522.50p 522.50p 522.45p 522.50p 20460
23/08/2021 522.50p 522.50p 522.50p 522.50p 1282
20/08/2021 522.50p 522.61p 522.25p 522.50p 20701
19/08/2021 522.50p 524.50p 521.91p 522.50p 2189
18/08/2021 522.50p 525.00p 521.85p 522.50p 160935
17/08/2021 522.50p 522.50p 519.55p 522.50p 1361
16/08/2021 522.50p 526.25p 515.00p 515.00p 5790
13/08/2021 522.50p 525.00p 516.00p 522.50p 15273
12/08/2021 520.00p 530.00p 513.00p 522.50p 4355
11/08/2021 520.00p 520.00p 513.00p 520.00p 5161
10/08/2021 520.00p 520.00p 513.00p 520.00p 1235
09/08/2021 520.00p 530.00p 515.00p 520.00p 4259
06/08/2021 520.00p 525.00p 520.00p 520.00p 2794
05/08/2021 520.00p 520.00p 517.80p 520.00p 55192
04/08/2021 520.00p 520.00p 515.00p 515.00p 105
03/08/2021 520.00p 520.00p 519.00p 520.00p 94
02/08/2021 520.00p 520.00p 510.00p 520.00p 8082
30/07/2021 520.00p 520.00p 520.00p 520.00p 0
29/07/2021 520.00p 520.00p 520.00p 520.00p 0
28/07/2021 520.00p 530.00p 519.99p 520.00p 1742
27/07/2021 517.50p 530.00p 515.65p 520.00p 299
26/07/2021 517.50p 530.00p 513.00p 517.50p 5009
23/07/2021 517.50p 517.50p 507.00p 517.50p 3771
22/07/2021 520.00p 520.00p 506.50p 517.50p 7734
21/07/2021 540.00p 540.00p 510.00p 520.00p 7673
20/07/2021 540.00p 540.00p 530.00p 540.00p 216
19/07/2021 545.00p 554.80p 530.00p 540.00p 38491
16/07/2021 540.00p 548.00p 532.50p 540.00p 13566
15/07/2021 540.00p 540.00p 530.60p 540.00p 93682
14/07/2021 535.00p 547.00p 531.00p 540.00p 3551
13/07/2021 530.00p 540.00p 527.19p 532.50p 74680
12/07/2021 530.00p 530.00p 526.95p 530.00p 826
09/07/2021 530.00p 540.00p 530.00p 530.00p 462
08/07/2021 530.00p 537.80p 526.51p 530.00p 3184
07/07/2021 530.00p 538.52p 525.65p 530.00p 8184
06/07/2021 530.00p 540.00p 525.33p 530.00p 1727
05/07/2021 530.00p 538.50p 530.00p 530.00p 875
02/07/2021 530.00p 538.52p 520.00p 530.00p 3250
01/07/2021 522.50p 534.00p 522.50p 530.00p 4239
30/06/2021 522.50p 530.00p 519.00p 522.50p 69279
29/06/2021 522.50p 525.00p 519.00p 522.50p 5191
28/06/2021 522.50p 525.00p 516.50p 522.50p 4403
25/06/2021 522.50p 530.00p 519.00p 522.50p 26233
24/06/2021 522.50p 530.00p 515.00p 515.00p 2479
23/06/2021 527.50p 535.00p 519.00p 522.50p 1791
22/06/2021 527.50p 535.00p 521.96p 525.00p 2987
21/06/2021 535.00p 542.00p 522.50p 527.50p 11202
18/06/2021 520.00p 545.00p 515.88p 535.00p 15474
17/06/2021 520.00p 528.00p 515.55p 520.00p 32406
16/06/2021 515.00p 530.00p 512.40p 520.00p 13184
15/06/2021 515.00p 520.00p 510.00p 515.00p 3227
14/06/2021 515.00p 520.00p 510.00p 515.00p 3890
11/06/2021 515.00p 517.15p 510.00p 515.00p 1610
10/06/2021 495.00p 529.00p 495.00p 515.00p 40027
09/06/2021 494.00p 498.00p 492.54p 494.00p 799
08/06/2021 494.00p 495.00p 494.00p 494.00p 155919
07/06/2021 495.00p 500.00p 490.00p 494.00p 10663
04/06/2021 501.00p 501.00p 490.00p 495.00p 17218
03/06/2021 501.00p 501.00p 501.00p 501.00p 0
02/06/2021 501.00p 501.10p 497.00p 501.00p 403
01/06/2021 501.00p 510.00p 496.25p 510.00p 3914
31/05/2021 501.00p 501.00p 494.00p 501.00p 26237
28/05/2021 501.00p 501.00p 494.00p 501.00p 26237
27/05/2021 501.00p 502.29p 496.55p 501.00p 468
26/05/2021 503.00p 505.00p 496.00p 501.00p 6353
25/05/2021 510.00p 510.00p 496.15p 503.00p 23966
24/05/2021 510.00p 512.90p 500.20p 510.00p 3529
21/05/2021 510.00p 513.00p 501.80p 510.00p 1363
20/05/2021 512.50p 512.50p 501.80p 510.00p 2659
19/05/2021 525.00p 540.00p 505.10p 512.50p 13466
18/05/2021 525.00p 530.00p 520.00p 525.00p 3100
17/05/2021 525.00p 532.00p 516.00p 525.00p 86078
14/05/2021 525.00p 530.00p 519.40p 525.00p 3826
13/05/2021 535.00p 535.00p 515.00p 525.00p 6759
12/05/2021 537.50p 545.00p 515.00p 515.00p 15148
11/05/2021 527.50p 545.00p 526.00p 545.00p 11251
10/05/2021 527.50p 540.00p 525.00p 527.50p 20002
07/05/2021 530.00p 538.00p 524.05p 527.50p 4914
06/05/2021 515.00p 538.00p 514.00p 530.00p 37700
05/05/2021 517.50p 522.00p 510.00p 515.00p 19355
04/05/2021 547.50p 550.00p 511.35p 517.50p 42095
03/05/2021 503.00p 549.85p 503.00p 547.50p 30513
30/04/2021 503.00p 549.85p 503.00p 547.50p 30513
29/04/2021 487.00p 509.00p 487.00p 503.00p 23102
28/04/2021 487.00p 494.00p 487.00p 494.00p 8738
27/04/2021 485.00p 492.00p 474.00p 487.00p 32361
26/04/2021 476.00p 490.00p 472.00p 485.00p 30230
23/04/2021 456.00p 484.00p 455.75p 476.00p 22145
22/04/2021 456.00p 460.00p 455.00p 456.00p 3991
21/04/2021 456.00p 458.00p 454.00p 456.00p 12200
20/04/2021 456.00p 459.75p 450.00p 456.00p 44373
19/04/2021 453.00p 460.80p 450.00p 456.00p 35687
16/04/2021 453.00p 456.00p 452.00p 453.00p 59544
15/04/2021 453.00p 456.00p 451.25p 452.00p 6354

*Close Price adjusted for both dividends and splits