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
12/03/2020 161.50p 161.50p 137.00p 138.00p 36327
11/03/2020 167.50p 167.50p 160.00p 166.00p 3102
10/03/2020 167.00p 170.00p 163.00p 167.50p 17697
09/03/2020 177.00p 177.75p 157.00p 166.50p 46327
06/03/2020 186.50p 186.50p 170.00p 182.00p 26767
05/03/2020 188.50p 188.50p 182.00p 186.50p 9312
04/03/2020 188.50p 188.50p 187.90p 188.50p 545
03/03/2020 177.50p 189.69p 177.50p 188.50p 32652
02/03/2020 177.50p 181.25p 170.00p 177.50p 45368
28/02/2020 189.00p 191.00p 168.00p 176.50p 61057
27/02/2020 206.00p 206.00p 186.00p 190.00p 28741
26/02/2020 210.00p 210.00p 195.00p 206.00p 60589
25/02/2020 211.00p 217.69p 208.00p 212.00p 24170
24/02/2020 228.00p 228.00p 210.00p 211.00p 29759
21/02/2020 237.00p 237.00p 226.40p 228.00p 10822
20/02/2020 237.00p 238.50p 234.00p 237.00p 6011
19/02/2020 237.00p 240.00p 237.00p 237.00p 835
18/02/2020 237.00p 240.00p 237.00p 237.00p 100574
17/02/2020 231.00p 239.69p 231.00p 237.00p 168003
14/02/2020 215.00p 230.00p 215.00p 229.00p 49448
13/02/2020 215.00p 216.75p 212.75p 215.00p 5034
12/02/2020 215.00p 216.00p 210.15p 215.00p 75366
11/02/2020 214.00p 214.75p 212.22p 214.00p 8484
10/02/2020 216.00p 216.00p 212.00p 214.00p 8179
07/02/2020 216.00p 217.00p 214.31p 216.00p 6654
06/02/2020 216.00p 218.00p 215.77p 216.00p 16586
05/02/2020 212.00p 218.00p 209.05p 216.00p 58263
04/02/2020 209.00p 215.49p 208.55p 212.00p 23856
03/02/2020 214.00p 214.00p 200.00p 209.00p 173710
31/01/2020 221.00p 221.00p 211.60p 214.00p 36903
30/01/2020 229.00p 229.50p 216.50p 221.00p 32147
29/01/2020 229.00p 229.90p 224.55p 229.00p 11185
28/01/2020 225.00p 232.00p 225.00p 229.00p 22636
27/01/2020 229.00p 229.00p 220.00p 224.00p 29647
24/01/2020 230.00p 231.00p 226.00p 229.00p 11776
23/01/2020 236.00p 236.00p 226.50p 230.00p 19548
22/01/2020 236.00p 236.67p 232.00p 236.00p 11505
21/01/2020 237.00p 237.00p 229.00p 236.00p 17131
20/01/2020 239.00p 239.00p 234.26p 237.00p 25948
17/01/2020 239.00p 239.75p 236.16p 239.00p 3777
16/01/2020 240.00p 240.00p 236.50p 239.00p 8828
15/01/2020 238.00p 240.00p 237.00p 240.00p 69289
14/01/2020 244.00p 244.00p 232.00p 238.00p 67497
13/01/2020 234.00p 246.00p 234.00p 244.00p 67805
10/01/2020 231.00p 238.00p 228.75p 234.00p 27609
09/01/2020 231.00p 233.00p 228.00p 231.00p 8465
08/01/2020 232.00p 235.44p 228.00p 231.00p 5661
07/01/2020 232.00p 235.44p 230.00p 232.00p 8613
06/01/2020 226.00p 238.00p 226.00p 231.00p 58909
03/01/2020 218.00p 230.00p 216.75p 226.00p 41577
02/01/2020 218.00p 219.00p 215.00p 218.00p 22086
01/01/2020 218.00p 221.00p 215.15p 218.00p 6000
31/12/2019 218.00p 221.00p 215.15p 218.00p 6000
30/12/2019 216.00p 222.00p 215.00p 218.00p 216837
27/12/2019 215.00p 216.00p 215.00p 216.00p 1250
26/12/2019 215.00p 218.85p 215.00p 215.00p 18111
25/12/2019 215.00p 218.85p 215.00p 215.00p 18111
24/12/2019 215.00p 218.85p 215.00p 215.00p 18111
23/12/2019 208.00p 219.00p 208.00p 215.00p 105353
20/12/2019 190.00p 209.50p 188.00p 208.00p 211510
19/12/2019 184.50p 185.00p 183.20p 184.50p 19389
18/12/2019 188.00p 188.00p 184.50p 184.50p 20485
17/12/2019 188.00p 188.45p 187.87p 188.00p 3320
16/12/2019 187.50p 192.00p 185.00p 188.00p 96708
13/12/2019 186.50p 193.00p 185.00p 187.50p 43376
12/12/2019 185.00p 186.50p 184.25p 186.50p 16199
11/12/2019 182.50p 187.00p 182.50p 185.00p 93072
10/12/2019 179.50p 187.50p 179.50p 182.50p 33292
09/12/2019 167.50p 182.00p 167.50p 179.50p 33268
06/12/2019 166.00p 166.00p 165.00p 166.00p 3000
05/12/2019 166.00p 166.00p 166.00p 166.00p 0
04/12/2019 167.50p 167.50p 166.00p 166.00p 1147
03/12/2019 167.50p 167.50p 165.50p 167.50p 5622
02/12/2019 167.50p 167.50p 167.50p 167.50p 0
29/11/2019 163.00p 170.00p 163.00p 167.50p 12864
28/11/2019 163.00p 164.00p 163.00p 163.00p 39625
27/11/2019 162.50p 163.00p 162.50p 163.00p 0
26/11/2019 162.50p 164.00p 161.31p 162.50p 12550
25/11/2019 162.50p 163.99p 160.00p 162.50p 2219
22/11/2019 162.00p 163.00p 162.00p 162.50p 700
21/11/2019 166.00p 166.00p 156.00p 162.00p 25850
20/11/2019 167.50p 167.50p 164.00p 166.00p 7600
19/11/2019 167.50p 168.85p 165.00p 167.50p 15215
18/11/2019 165.50p 169.00p 165.50p 167.50p 30140
15/11/2019 163.00p 169.00p 163.00p 165.50p 14002
14/11/2019 158.50p 165.50p 155.00p 163.00p 90637
13/11/2019 159.50p 160.00p 153.00p 157.00p 16792
12/11/2019 159.50p 159.50p 157.00p 159.50p 4989
11/11/2019 159.50p 159.50p 157.00p 159.50p 10000
08/11/2019 159.50p 160.46p 159.50p 159.50p 2489
07/11/2019 159.50p 159.75p 159.50p 159.50p 5151
06/11/2019 156.50p 160.00p 156.50p 159.50p 32809
05/11/2019 156.50p 156.50p 153.00p 156.50p 1441
04/11/2019 154.00p 155.50p 153.95p 155.50p 10000
01/11/2019 155.50p 155.50p 153.00p 154.00p 565
31/10/2019 155.50p 155.50p 153.00p 155.50p 6000
30/10/2019 155.50p 155.50p 153.00p 155.50p 76
29/10/2019 156.50p 156.50p 153.00p 155.50p 2449
28/10/2019 156.50p 156.50p 155.00p 156.50p 6450
25/10/2019 156.50p 156.50p 156.50p 156.50p 0
24/10/2019 156.50p 156.50p 155.00p 156.50p 12080
23/10/2019 157.50p 157.50p 156.50p 156.50p 0
22/10/2019 157.50p 157.50p 157.50p 157.50p 3000
21/10/2019 159.50p 159.50p 154.00p 157.50p 9895
18/10/2019 157.50p 160.00p 157.50p 159.50p 2550
17/10/2019 164.50p 164.50p 155.00p 157.50p 14102
16/10/2019 164.50p 164.50p 161.00p 164.50p 2431
15/10/2019 164.50p 164.50p 164.50p 164.50p 0
14/10/2019 169.00p 169.00p 161.00p 164.50p 8034
11/10/2019 169.50p 169.50p 167.00p 169.00p 229
10/10/2019 169.50p 169.50p 167.00p 169.50p 1500
09/10/2019 169.50p 169.50p 169.50p 169.50p 26908
08/10/2019 169.50p 169.50p 167.00p 169.50p 6099
07/10/2019 171.50p 171.50p 167.00p 169.50p 152392
04/10/2019 171.50p 171.50p 168.00p 171.50p 3000
03/10/2019 173.50p 173.50p 168.00p 171.50p 5000
02/10/2019 174.00p 174.50p 171.00p 173.50p 86128
01/10/2019 174.00p 174.00p 172.00p 174.00p 2765
30/09/2019 174.00p 174.00p 172.00p 174.00p 6835
27/09/2019 172.50p 174.00p 172.00p 174.00p 9619
26/09/2019 172.50p 175.00p 170.30p 172.50p 11190
25/09/2019 172.50p 172.50p 170.00p 172.50p 43489
24/09/2019 172.50p 172.50p 171.90p 172.50p 5813
23/09/2019 173.50p 173.50p 170.00p 172.50p 6596
20/09/2019 173.50p 173.50p 173.25p 173.50p 978
19/09/2019 173.50p 173.50p 170.00p 173.50p 255379
18/09/2019 171.50p 175.74p 170.00p 173.50p 18047
17/09/2019 169.00p 176.00p 169.00p 171.50p 67562
16/09/2019 166.50p 167.00p 166.00p 167.00p 5000
13/09/2019 166.50p 166.50p 163.00p 166.50p 3000
12/09/2019 169.00p 169.00p 163.02p 166.50p 19800
11/09/2019 169.00p 169.00p 169.00p 169.00p 0
10/09/2019 169.50p 169.50p 165.00p 169.00p 4288
09/09/2019 170.00p 171.25p 167.00p 169.50p 3800
06/09/2019 171.50p 173.00p 168.00p 170.00p 9806
05/09/2019 164.50p 173.00p 164.50p 171.50p 13264
04/09/2019 164.50p 166.00p 164.50p 164.50p 594
03/09/2019 163.50p 165.50p 163.50p 164.50p 5000
02/09/2019 163.50p 164.00p 162.50p 163.50p 14188
30/08/2019 163.50p 164.25p 162.50p 163.50p 2650
29/08/2019 163.00p 164.00p 163.00p 163.00p 1822
28/08/2019 163.00p 163.00p 162.50p 163.00p 7150
27/08/2019 162.50p 164.00p 161.50p 163.00p 5366
23/08/2019 161.50p 164.00p 161.50p 162.50p 15000
22/08/2019 161.50p 161.50p 161.50p 161.50p 0
21/08/2019 161.50p 161.50p 161.50p 161.50p 0
20/08/2019 161.50p 162.08p 160.01p 161.50p 1530
19/08/2019 160.50p 162.18p 160.01p 161.50p 2200
16/08/2019 161.50p 161.85p 160.00p 160.50p 8987
15/08/2019 169.00p 169.00p 160.00p 161.00p 20199
14/08/2019 169.00p 169.00p 166.00p 169.00p 3067
13/08/2019 169.00p 169.00p 166.00p 169.00p 2750
12/08/2019 169.00p 169.00p 169.00p 169.00p 0
09/08/2019 172.50p 172.50p 168.00p 169.00p 8000
08/08/2019 172.50p 172.50p 172.50p 172.50p 1000
07/08/2019 175.00p 175.00p 172.00p 172.50p 1500
06/08/2019 175.00p 175.00p 172.00p 175.00p 500
05/08/2019 176.00p 177.00p 172.00p 175.00p 5232
02/08/2019 174.50p 174.90p 170.00p 173.50p 11191
01/08/2019 176.50p 176.50p 173.00p 174.50p 5000
31/07/2019 176.50p 176.50p 176.50p 176.50p 0
30/07/2019 180.00p 180.00p 173.00p 176.50p 17700
29/07/2019 180.00p 180.00p 179.00p 180.00p 2729
26/07/2019 180.00p 180.00p 179.00p 180.00p 9500
25/07/2019 180.50p 180.50p 180.00p 180.00p 0
24/07/2019 180.50p 180.50p 178.00p 180.50p 4830
23/07/2019 180.50p 180.50p 180.00p 180.50p 500
22/07/2019 180.50p 180.50p 180.50p 180.50p 0
19/07/2019 181.50p 181.50p 180.00p 180.50p 7991
18/07/2019 181.50p 185.00p 180.00p 181.50p 48210
17/07/2019 170.50p 170.50p 170.50p 170.50p 0
16/07/2019 171.00p 171.00p 168.00p 170.50p 4200
15/07/2019 172.50p 172.50p 170.00p 171.00p 1500
12/07/2019 172.50p 172.50p 170.00p 172.50p 17022
11/07/2019 173.50p 174.25p 170.00p 172.50p 10291
10/07/2019 183.50p 183.50p 172.00p 173.50p 33861
09/07/2019 183.50p 184.40p 180.00p 183.50p 1625
08/07/2019 183.50p 185.00p 183.50p 183.50p 900
05/07/2019 182.50p 184.45p 180.00p 183.50p 14518
04/07/2019 183.50p 184.75p 180.00p 180.00p 3840
03/07/2019 184.50p 184.50p 180.00p 183.50p 5885
02/07/2019 187.00p 187.75p 182.50p 184.50p 15992
01/07/2019 187.00p 187.00p 186.51p 187.00p 1150
28/06/2019 187.00p 188.00p 185.00p 187.00p 10296
27/06/2019 187.00p 188.00p 186.51p 187.00p 3023
26/06/2019 187.00p 188.00p 186.25p 187.00p 971
25/06/2019 187.00p 189.00p 185.60p 187.00p 9729
24/06/2019 187.00p 188.00p 185.00p 187.00p 9845
21/06/2019 187.00p 189.00p 185.15p 187.00p 12987
20/06/2019 188.00p 189.00p 185.00p 187.00p 21443
19/06/2019 188.50p 188.97p 188.00p 188.00p 3069
18/06/2019 188.50p 189.00p 187.75p 188.50p 14755
17/06/2019 187.50p 189.00p 187.50p 188.50p 20035
14/06/2019 194.00p 194.45p 186.00p 187.50p 45526
13/06/2019 184.00p 198.00p 181.00p 194.00p 56954
12/06/2019 180.00p 190.00p 180.00p 184.00p 50000
11/06/2019 173.50p 182.00p 173.50p 180.00p 15100
10/06/2019 161.50p 174.50p 161.50p 173.50p 89353
07/06/2019 159.00p 159.00p 156.00p 159.00p 419
06/06/2019 160.00p 160.00p 157.00p 159.00p 3044

*Close Price adjusted for both dividends and splits