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
18/12/2020 424.00p 430.00p 418.31p 424.00p 1554
17/12/2020 423.00p 430.00p 418.00p 424.00p 32338
16/12/2020 423.00p 426.00p 420.75p 423.00p 11558
15/12/2020 420.00p 426.00p 420.00p 423.00p 54743
14/12/2020 409.00p 422.00p 407.50p 420.00p 32417
11/12/2020 393.00p 420.00p 393.00p 409.00p 42965
10/12/2020 382.00p 390.00p 377.00p 386.00p 6664
09/12/2020 382.00p 390.00p 374.00p 382.00p 3814
08/12/2020 382.00p 390.00p 382.00p 382.00p 2051
07/12/2020 375.00p 390.00p 375.00p 382.00p 17183
04/12/2020 365.00p 380.00p 357.29p 375.00p 24898
03/12/2020 365.00p 372.00p 357.29p 365.00p 1811
02/12/2020 365.00p 369.15p 357.50p 365.00p 7093
01/12/2020 363.00p 370.00p 356.00p 365.00p 8607
30/11/2020 375.00p 380.00p 358.00p 363.00p 21145
27/11/2020 375.00p 375.48p 370.30p 375.00p 11036
26/11/2020 374.00p 375.62p 370.00p 375.00p 5530
25/11/2020 387.00p 387.00p 370.00p 374.00p 4405
24/11/2020 387.00p 390.00p 378.00p 380.00p 12970
23/11/2020 387.00p 396.00p 380.00p 387.00p 7272
20/11/2020 391.00p 392.00p 382.00p 387.00p 37003
19/11/2020 391.00p 394.00p 382.00p 391.00p 10327
18/11/2020 402.00p 407.00p 391.00p 391.00p 7134
17/11/2020 402.00p 410.00p 396.31p 402.00p 12322
16/11/2020 393.00p 404.00p 393.00p 404.00p 11883
13/11/2020 384.00p 394.00p 383.00p 393.00p 68697
12/11/2020 398.00p 402.00p 376.00p 385.00p 61302
10/11/2020 323.00p 346.00p 323.00p 346.00p 29059
09/11/2020 323.00p 326.00p 320.00p 323.00p 4172
06/11/2020 326.00p 326.00p 320.00p 323.00p 7050
05/11/2020 325.00p 330.00p 320.75p 326.00p 4256
04/11/2020 325.00p 325.00p 325.00p 325.00p 0
03/11/2020 302.00p 329.75p 301.00p 326.00p 27166
02/11/2020 304.00p 308.00p 298.00p 302.00p 15343
30/10/2020 315.00p 315.00p 300.00p 304.00p 14488
29/10/2020 315.00p 317.35p 310.00p 315.00p 2156
28/10/2020 321.00p 321.00p 310.00p 315.00p 5053
27/10/2020 323.00p 323.00p 318.75p 321.00p 10848
26/10/2020 324.00p 330.00p 320.00p 323.00p 84560
23/10/2020 315.00p 330.00p 315.00p 324.00p 24312
22/10/2020 323.00p 323.00p 310.00p 315.00p 14575
21/10/2020 323.00p 324.50p 318.31p 323.00p 2516
20/10/2020 323.00p 325.00p 318.50p 323.00p 4650
19/10/2020 331.00p 331.00p 320.00p 323.00p 23690
16/10/2020 334.00p 338.54p 328.00p 331.00p 5254
15/10/2020 339.00p 340.50p 330.00p 334.00p 55888
14/10/2020 340.00p 344.00p 335.00p 339.00p 50499
13/10/2020 342.00p 344.00p 340.31p 341.00p 4679
12/10/2020 335.00p 347.25p 335.00p 342.00p 35016
09/10/2020 337.00p 340.00p 334.31p 335.00p 14878
08/10/2020 325.00p 340.00p 325.00p 340.00p 26806
07/10/2020 333.00p 333.00p 322.50p 325.00p 14581
06/10/2020 324.00p 336.00p 322.10p 333.00p 13868
05/10/2020 304.00p 328.00p 304.00p 324.00p 33901
02/10/2020 303.00p 306.00p 300.00p 303.00p 27511
01/10/2020 303.00p 308.00p 300.10p 303.00p 4039
30/09/2020 303.00p 303.00p 300.10p 303.00p 656
29/09/2020 303.00p 308.00p 303.00p 303.00p 3628
28/09/2020 301.00p 305.90p 297.20p 303.00p 6284
25/09/2020 306.00p 306.00p 296.75p 301.00p 34020
24/09/2020 306.00p 310.00p 302.80p 306.00p 4870
23/09/2020 305.00p 308.00p 305.00p 306.00p 5855
22/09/2020 305.00p 308.00p 302.00p 305.00p 22777
21/09/2020 288.00p 314.00p 284.80p 312.00p 77754
18/09/2020 274.00p 291.25p 271.50p 288.00p 130139
17/09/2020 259.00p 278.80p 259.00p 272.00p 30861
16/09/2020 246.00p 264.00p 246.00p 259.00p 42799
15/09/2020 246.00p 252.00p 243.00p 246.00p 4656
14/09/2020 246.00p 250.00p 246.00p 246.00p 1187
11/09/2020 246.00p 252.00p 241.25p 246.00p 2761
10/09/2020 242.00p 247.00p 242.00p 246.00p 8057
09/09/2020 249.00p 252.00p 235.00p 242.00p 20289
08/09/2020 255.00p 260.00p 246.00p 249.00p 24283
07/09/2020 255.00p 258.00p 253.10p 255.00p 2358
04/09/2020 270.00p 278.00p 253.00p 255.00p 24337
03/09/2020 271.00p 278.00p 265.10p 270.00p 5576
02/09/2020 266.00p 274.00p 265.00p 271.00p 10276
01/09/2020 249.00p 270.00p 249.00p 266.00p 31489
31/08/2020 249.00p 249.00p 247.10p 249.00p 2112
28/08/2020 249.00p 249.00p 247.10p 249.00p 2112
27/08/2020 247.00p 254.00p 247.00p 249.00p 3150
26/08/2020 247.00p 247.00p 247.00p 247.00p 0
25/08/2020 247.00p 254.00p 244.62p 247.00p 9263
24/08/2020 247.00p 253.00p 244.62p 247.00p 3731
21/08/2020 245.00p 254.00p 240.51p 247.00p 10747
20/08/2020 235.00p 250.00p 235.00p 245.00p 11477
19/08/2020 228.00p 240.00p 226.51p 234.00p 13310
18/08/2020 224.00p 230.00p 222.00p 228.00p 213406
17/08/2020 223.00p 226.00p 221.25p 224.00p 10315
14/08/2020 221.00p 226.00p 221.00p 223.00p 23700
13/08/2020 222.00p 224.00p 220.00p 221.00p 5736
12/08/2020 223.00p 226.00p 220.00p 222.00p 4740
11/08/2020 219.00p 228.00p 216.50p 223.00p 15342
10/08/2020 213.00p 224.00p 213.00p 224.00p 7932
07/08/2020 214.00p 216.00p 211.00p 216.00p 4850
06/08/2020 221.00p 221.00p 214.00p 214.00p 7938
05/08/2020 221.00p 221.00p 216.00p 221.00p 1000
04/08/2020 222.00p 222.00p 218.00p 221.00p 606
03/08/2020 222.00p 222.00p 218.00p 222.00p 3657
31/07/2020 228.00p 228.00p 218.00p 222.00p 12322
30/07/2020 226.00p 230.00p 222.75p 228.00p 794
29/07/2020 228.00p 230.00p 226.75p 228.00p 1391
28/07/2020 228.00p 228.00p 227.25p 228.00p 3604
27/07/2020 228.00p 230.00p 226.00p 228.00p 10124
24/07/2020 228.00p 228.85p 226.00p 228.00p 7765
23/07/2020 228.00p 229.50p 226.00p 228.00p 10203
22/07/2020 228.00p 229.50p 226.00p 228.00p 16243
21/07/2020 228.00p 229.50p 227.00p 228.00p 11459
20/07/2020 209.00p 235.00p 209.00p 228.00p 39616
17/07/2020 191.50p 210.00p 190.00p 209.00p 70331
16/07/2020 175.50p 192.00p 175.31p 189.50p 91908
15/07/2020 169.50p 169.50p 167.00p 169.50p 13000
14/07/2020 170.50p 171.00p 167.00p 169.50p 35241
13/07/2020 170.00p 171.60p 170.00p 170.50p 2913
10/07/2020 170.50p 170.50p 168.25p 170.00p 2000
09/07/2020 170.50p 172.00p 169.55p 170.50p 13982
08/07/2020 170.50p 171.90p 170.50p 170.50p 429
07/07/2020 170.50p 170.50p 170.50p 170.50p 0
06/07/2020 174.50p 174.50p 167.00p 170.50p 12431
03/07/2020 174.50p 175.00p 173.31p 174.50p 7633
02/07/2020 169.00p 176.00p 169.00p 174.50p 18869
01/07/2020 168.00p 170.00p 166.00p 169.00p 5609
30/06/2020 168.00p 168.00p 167.00p 168.00p 3500
29/06/2020 170.00p 170.00p 166.00p 169.00p 8327
26/06/2020 170.00p 170.00p 168.00p 170.00p 1560
25/06/2020 171.50p 171.50p 168.00p 170.00p 6838
24/06/2020 174.50p 174.50p 170.00p 171.50p 2105
23/06/2020 178.00p 179.00p 171.00p 174.50p 12425
22/06/2020 178.00p 179.00p 178.00p 178.00p 272
19/06/2020 179.50p 179.50p 175.00p 178.00p 13000
18/06/2020 179.50p 179.50p 177.31p 179.50p 68
17/06/2020 181.50p 181.50p 177.00p 179.50p 14620
16/06/2020 181.50p 184.00p 181.50p 181.50p 1000
15/06/2020 181.50p 181.50p 179.00p 181.50p 691
12/06/2020 182.50p 184.00p 181.33p 181.50p 6100
11/06/2020 180.50p 183.00p 177.00p 182.50p 64692
10/06/2020 187.00p 187.00p 177.00p 180.50p 52700
09/06/2020 189.50p 189.50p 185.70p 187.00p 4801
08/06/2020 191.00p 193.40p 188.06p 189.50p 3110
05/06/2020 191.00p 193.50p 191.00p 191.00p 1500
04/06/2020 191.00p 195.40p 190.31p 191.00p 59245
03/06/2020 179.50p 193.00p 179.50p 190.50p 20688
02/06/2020 176.50p 180.00p 176.50p 178.50p 10359
01/06/2020 166.50p 182.00p 166.50p 176.50p 23675
29/05/2020 158.50p 170.00p 158.50p 166.50p 46969
28/05/2020 155.50p 158.93p 155.50p 155.50p 626
27/05/2020 149.00p 155.50p 149.00p 155.50p 13943
26/05/2020 146.50p 151.00p 146.00p 149.00p 10408
25/05/2020 148.50p 148.50p 146.00p 146.50p 7000
22/05/2020 148.50p 148.50p 146.00p 146.50p 7000
21/05/2020 148.50p 149.25p 147.75p 148.50p 3124
20/05/2020 148.50p 148.50p 147.50p 148.50p 1287
19/05/2020 148.50p 150.00p 147.75p 148.50p 2205
18/05/2020 139.00p 150.00p 139.00p 148.50p 23583
15/05/2020 139.00p 139.50p 139.00p 139.00p 638
14/05/2020 139.00p 139.00p 137.50p 139.00p 2211
13/05/2020 139.00p 139.75p 139.00p 139.00p 2500
12/05/2020 139.00p 142.00p 137.50p 139.00p 6724
11/05/2020 139.00p 139.00p 139.00p 139.00p 0
08/05/2020 138.00p 139.25p 136.50p 139.00p 721
07/05/2020 138.00p 139.25p 136.50p 139.00p 721
06/05/2020 138.00p 138.30p 136.38p 138.00p 7080
05/05/2020 138.50p 140.25p 135.00p 138.00p 7286
04/05/2020 138.50p 138.50p 136.50p 138.50p 2855
01/05/2020 140.50p 140.50p 136.50p 138.50p 6420
30/04/2020 140.50p 142.11p 140.50p 140.50p 351
29/04/2020 137.50p 142.00p 136.00p 140.50p 7677
28/04/2020 139.00p 140.45p 131.00p 137.50p 20806
27/04/2020 139.50p 143.00p 136.00p 139.00p 74222
24/04/2020 139.00p 142.00p 139.00p 139.50p 18276
23/04/2020 142.50p 142.50p 135.25p 139.00p 14035
22/04/2020 138.50p 145.00p 138.50p 142.50p 33834
21/04/2020 138.50p 139.00p 138.50p 138.50p 0
20/04/2020 138.50p 142.00p 134.00p 139.00p 9158
17/04/2020 138.50p 141.50p 135.00p 138.50p 3554
16/04/2020 144.00p 145.00p 137.00p 139.00p 38655
15/04/2020 150.00p 152.00p 143.00p 144.00p 34117
14/04/2020 150.00p 150.00p 150.00p 150.00p 0
13/04/2020 149.00p 153.50p 145.00p 150.00p 3171
10/04/2020 149.00p 153.50p 145.00p 150.00p 3171
09/04/2020 149.00p 153.50p 145.00p 150.00p 3171
08/04/2020 149.00p 149.00p 149.00p 149.00p 0
07/04/2020 140.50p 153.67p 140.50p 149.00p 26377
06/04/2020 139.50p 140.50p 135.60p 140.50p 1030
03/04/2020 139.50p 142.00p 135.31p 139.50p 3211
02/04/2020 135.50p 139.75p 134.40p 139.50p 8915
01/04/2020 136.00p 136.00p 128.80p 135.00p 12100
31/03/2020 130.00p 144.00p 130.00p 136.50p 7728
30/03/2020 127.00p 132.00p 127.00p 130.00p 8323
27/03/2020 137.00p 137.00p 119.00p 127.00p 24268
26/03/2020 130.50p 138.50p 130.50p 137.00p 18495
25/03/2020 124.00p 132.75p 120.00p 130.50p 21146
24/03/2020 124.50p 124.50p 117.15p 124.00p 2500
23/03/2020 124.50p 130.00p 118.00p 124.50p 49889
20/03/2020 120.50p 130.00p 120.50p 125.00p 22287
19/03/2020 129.00p 129.00p 117.00p 120.00p 24463
18/03/2020 132.00p 132.00p 128.50p 129.00p 3500
17/03/2020 127.50p 136.00p 125.83p 132.00p 56401
16/03/2020 139.50p 143.00p 122.00p 123.50p 33908
13/03/2020 141.50p 145.75p 141.50p 143.50p 6981

*Close Price adjusted for both dividends and splits