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
05/06/2019 158.50p 161.00p 157.50p 160.00p 11938
04/06/2019 158.50p 158.50p 158.50p 158.50p 0
03/06/2019 160.50p 160.50p 157.25p 158.50p 4556
31/05/2019 160.50p 163.00p 157.75p 160.50p 853
30/05/2019 160.50p 164.00p 160.50p 160.50p 10183
29/05/2019 162.00p 162.00p 160.50p 160.50p 400
28/05/2019 157.50p 164.00p 157.50p 162.00p 17001
24/05/2019 157.50p 160.00p 155.00p 157.50p 13920
23/05/2019 158.00p 158.00p 155.75p 157.50p 900
22/05/2019 157.50p 159.75p 157.50p 157.50p 6300
21/05/2019 158.00p 158.00p 155.00p 157.50p 32500
20/05/2019 163.00p 163.00p 158.00p 158.00p 18879
17/05/2019 163.00p 163.00p 162.90p 163.00p 6100
16/05/2019 164.00p 164.00p 160.00p 163.00p 8550
15/05/2019 162.00p 165.00p 162.00p 164.00p 14392
14/05/2019 152.50p 164.00p 152.50p 162.00p 48132
13/05/2019 152.50p 153.50p 148.00p 151.50p 13856
10/05/2019 152.50p 153.88p 151.00p 152.50p 24879
09/05/2019 150.50p 153.25p 150.50p 152.50p 6875
08/05/2019 149.50p 152.00p 148.00p 150.50p 26776
07/05/2019 149.50p 149.50p 148.00p 149.50p 20099
03/05/2019 150.00p 150.00p 147.00p 149.50p 3000
02/05/2019 152.00p 152.00p 147.00p 150.00p 14000
01/05/2019 152.00p 152.00p 149.00p 152.00p 10000
30/04/2019 152.00p 154.00p 151.00p 152.00p 719
29/04/2019 152.00p 152.00p 152.00p 152.00p 0
26/04/2019 152.00p 154.00p 150.63p 152.00p 5698
25/04/2019 152.00p 154.00p 150.50p 152.00p 7940
24/04/2019 152.00p 152.00p 150.50p 152.00p 2300
23/04/2019 152.00p 152.00p 150.00p 152.00p 1677
18/04/2019 151.00p 152.00p 150.00p 152.00p 90
17/04/2019 151.00p 151.00p 148.25p 151.00p 3012
16/04/2019 151.00p 151.00p 151.00p 151.00p 0
15/04/2019 152.50p 152.50p 148.00p 151.00p 11653
12/04/2019 152.50p 152.50p 150.00p 152.50p 1322
11/04/2019 152.50p 152.50p 152.50p 152.50p 0
10/04/2019 156.50p 158.00p 150.00p 152.50p 17933
09/04/2019 151.00p 158.00p 151.00p 156.50p 25226
08/04/2019 143.50p 150.00p 143.50p 148.50p 281604
05/04/2019 143.50p 143.50p 142.00p 143.50p 5073
04/04/2019 142.00p 147.00p 141.50p 143.50p 7666
03/04/2019 142.00p 143.00p 140.10p 142.00p 19130
02/04/2019 142.00p 142.00p 141.00p 142.00p 3000
01/04/2019 142.00p 142.50p 140.00p 142.00p 4356
29/03/2019 142.00p 142.00p 140.00p 142.00p 48000
28/03/2019 142.00p 143.00p 142.00p 142.00p 2449
27/03/2019 143.50p 143.50p 138.00p 142.00p 53581
26/03/2019 143.50p 143.50p 140.00p 143.50p 9086
25/03/2019 144.00p 146.00p 141.50p 143.50p 10684
22/03/2019 144.00p 147.00p 141.13p 144.00p 17550
21/03/2019 144.00p 144.00p 142.80p 144.00p 357
20/03/2019 144.00p 145.00p 142.05p 144.00p 28587
19/03/2019 142.50p 145.02p 142.50p 144.00p 2300
18/03/2019 142.50p 144.00p 141.00p 142.50p 6400
15/03/2019 142.50p 144.00p 140.25p 142.50p 770
14/03/2019 143.00p 144.00p 141.00p 142.50p 686
13/03/2019 144.50p 146.00p 140.00p 143.00p 44435
12/03/2019 142.00p 142.00p 142.00p 142.00p 0
11/03/2019 142.00p 143.00p 140.00p 142.00p 11000
08/03/2019 144.00p 144.00p 138.00p 142.00p 19083
07/03/2019 144.00p 144.75p 144.00p 144.00p 189
06/03/2019 144.00p 144.75p 144.00p 144.00p 500
05/03/2019 144.00p 144.00p 142.00p 144.00p 2478
04/03/2019 146.00p 146.00p 142.00p 144.00p 9065
01/03/2019 146.00p 146.50p 145.00p 146.50p 6329
28/02/2019 142.00p 147.00p 142.00p 145.00p 31466
27/02/2019 142.00p 143.20p 140.00p 142.00p 3825
26/02/2019 142.50p 143.50p 140.00p 142.00p 12591
25/02/2019 146.50p 146.50p 140.00p 142.50p 17097
22/02/2019 146.50p 146.70p 145.00p 146.50p 6064
21/02/2019 146.50p 146.70p 145.25p 146.50p 6400
20/02/2019 140.00p 148.00p 140.00p 146.50p 60059
19/02/2019 140.00p 141.00p 135.00p 140.00p 28440
18/02/2019 142.50p 142.50p 138.00p 140.00p 13556
15/02/2019 143.50p 145.00p 142.00p 142.50p 4905
14/02/2019 143.50p 143.50p 142.00p 143.50p 2500
13/02/2019 145.50p 145.50p 142.00p 143.50p 7858
12/02/2019 147.00p 147.00p 145.50p 145.50p 832
11/02/2019 147.50p 147.50p 146.00p 147.00p 23473
08/02/2019 147.50p 148.75p 146.00p 147.50p 25725
07/02/2019 148.00p 148.00p 146.00p 147.50p 3071
06/02/2019 148.00p 148.00p 147.00p 148.00p 8222
05/02/2019 148.50p 148.50p 147.00p 148.00p 2225
04/02/2019 148.50p 150.00p 147.00p 148.50p 704
01/02/2019 148.50p 148.50p 147.00p 148.50p 6617
31/01/2019 151.50p 151.50p 147.00p 148.50p 29331
30/01/2019 151.50p 151.50p 150.00p 151.50p 16000
29/01/2019 155.00p 155.05p 150.16p 151.50p 46842
28/01/2019 172.00p 172.00p 158.00p 159.00p 35848
25/01/2019 174.00p 175.00p 170.00p 172.00p 11061
24/01/2019 173.00p 176.00p 173.00p 176.00p 37296
23/01/2019 179.50p 183.00p 170.27p 173.00p 80071
22/01/2019 164.50p 183.00p 159.25p 172.50p 103446
21/01/2019 146.50p 171.00p 146.50p 164.50p 85520
18/01/2019 132.50p 148.00p 132.50p 146.50p 23330
17/01/2019 126.00p 135.00p 126.00p 132.50p 16233
16/01/2019 125.50p 129.00p 125.00p 126.00p 19350
15/01/2019 126.00p 128.50p 125.50p 125.50p 383
14/01/2019 126.00p 128.00p 124.50p 126.00p 13989
11/01/2019 126.00p 129.00p 125.75p 126.00p 4145
10/01/2019 119.50p 129.00p 119.50p 126.00p 35258
09/01/2019 109.00p 122.00p 109.00p 119.50p 46699
08/01/2019 100.50p 112.00p 100.50p 109.00p 40852
07/01/2019 99.50p 102.40p 97.03p 100.00p 648127
04/01/2019 100.50p 100.50p 93.80p 96.70p 15777
03/01/2019 104.00p 104.00p 100.60p 100.60p 7000
02/01/2019 104.00p 104.00p 102.00p 104.00p 4023
31/12/2018 104.00p 104.00p 104.00p 104.00p 0
28/12/2018 104.00p 104.00p 104.00p 104.00p 0
27/12/2018 104.00p 104.00p 104.00p 104.00p 0
24/12/2018 104.00p 104.00p 104.00p 104.00p 0
21/12/2018 104.00p 104.00p 104.00p 104.00p 0
20/12/2018 104.00p 105.50p 104.00p 104.00p 462
19/12/2018 103.00p 104.00p 103.00p 104.00p 8500
18/12/2018 103.00p 103.00p 103.00p 103.00p 0
17/12/2018 103.00p 106.00p 100.00p 103.00p 7207
14/12/2018 103.00p 103.00p 100.00p 103.00p 53667
13/12/2018 103.00p 103.00p 101.10p 103.00p 11000
12/12/2018 103.00p 103.00p 101.00p 103.00p 819
11/12/2018 107.00p 108.50p 101.00p 103.00p 14684
10/12/2018 111.00p 112.00p 104.11p 107.00p 10539
07/12/2018 111.00p 112.00p 107.00p 111.00p 2362
06/12/2018 111.00p 111.00p 111.00p 111.00p 0
05/12/2018 115.00p 115.00p 108.00p 111.00p 11500
04/12/2018 112.50p 115.00p 112.50p 115.00p 29000
03/12/2018 112.50p 112.50p 111.50p 112.50p 0
30/11/2018 115.00p 115.00p 110.00p 111.50p 35989
29/11/2018 115.00p 115.00p 113.00p 115.00p 3952
28/11/2018 120.00p 120.00p 112.00p 115.00p 18346
27/11/2018 120.50p 120.50p 117.00p 120.00p 1174
26/11/2018 120.50p 120.50p 120.50p 120.50p 0
23/11/2018 120.50p 120.50p 118.00p 120.50p 1000
22/11/2018 127.50p 127.50p 116.50p 120.50p 23304
21/11/2018 127.50p 127.50p 125.00p 127.50p 1779
20/11/2018 127.50p 127.50p 125.00p 127.50p 2500
19/11/2018 128.50p 129.00p 125.00p 127.50p 20574
16/11/2018 127.50p 131.00p 125.00p 128.50p 48065
15/11/2018 124.00p 124.00p 120.40p 124.00p 300
14/11/2018 126.00p 126.00p 122.00p 124.00p 10238
13/11/2018 130.00p 130.00p 120.00p 126.00p 27433
12/11/2018 130.00p 130.00p 125.00p 130.00p 18800
09/11/2018 127.50p 134.00p 125.22p 130.00p 30219
08/11/2018 130.00p 130.00p 126.55p 127.50p 10960
07/11/2018 117.50p 132.00p 117.50p 130.00p 68634
06/11/2018 104.75p 125.00p 104.75p 117.50p 78315
05/11/2018 103.50p 107.50p 103.50p 104.75p 137
02/11/2018 102.50p 105.00p 102.50p 103.50p 73875
01/11/2018 102.50p 103.00p 102.50p 102.50p 9708
31/10/2018 101.50p 105.00p 101.50p 102.50p 40350
30/10/2018 101.50p 101.50p 100.25p 101.50p 487
29/10/2018 101.50p 103.00p 101.50p 101.50p 80568
26/10/2018 101.50p 101.50p 100.00p 101.50p 2260
25/10/2018 103.00p 103.00p 101.00p 101.50p 7216
24/10/2018 103.00p 105.00p 103.00p 103.00p 2252
23/10/2018 114.00p 114.00p 103.00p 103.00p 39645
22/10/2018 114.00p 115.00p 114.00p 114.00p 500
19/10/2018 116.00p 117.50p 111.00p 114.00p 14319
18/10/2018 116.00p 116.00p 116.00p 116.00p 0
17/10/2018 116.00p 117.50p 116.00p 116.00p 2666
16/10/2018 116.00p 116.00p 116.00p 116.00p 0
15/10/2018 116.00p 116.00p 112.30p 116.00p 7749
12/10/2018 115.00p 119.50p 112.30p 116.00p 7195
11/10/2018 116.50p 116.50p 110.00p 112.50p 17916
10/10/2018 121.50p 121.50p 112.00p 116.50p 8283
09/10/2018 124.00p 124.00p 120.00p 121.50p 7500
08/10/2018 131.50p 131.50p 124.00p 124.00p 13500
05/10/2018 142.00p 142.00p 130.26p 131.50p 31500
04/10/2018 142.00p 142.50p 142.00p 142.00p 22238
03/10/2018 142.00p 142.00p 142.00p 142.00p 0
02/10/2018 142.00p 142.50p 137.00p 142.00p 5151
01/10/2018 142.50p 142.50p 139.00p 142.00p 700
28/09/2018 142.50p 145.00p 139.00p 142.50p 10258
27/09/2018 142.50p 142.50p 142.50p 142.50p 0
26/09/2018 142.50p 147.00p 139.00p 142.50p 15219
25/09/2018 131.00p 147.00p 131.00p 142.50p 42918
24/09/2018 131.00p 131.00p 127.00p 131.00p 25000
21/09/2018 128.50p 135.00p 127.00p 131.00p 17614
20/09/2018 128.50p 128.50p 125.25p 128.50p 5926
19/09/2018 128.50p 131.50p 125.00p 128.50p 18084
18/09/2018 124.00p 130.00p 124.00p 128.50p 10346
17/09/2018 124.00p 128.00p 121.50p 124.00p 14995
14/09/2018 124.00p 124.00p 120.50p 124.00p 800
13/09/2018 124.00p 124.00p 124.00p 124.00p 0
12/09/2018 122.50p 127.00p 120.00p 124.00p 4800
11/09/2018 126.50p 126.50p 121.65p 122.50p 10552
10/09/2018 126.50p 126.50p 125.00p 126.50p 1500
07/09/2018 126.50p 126.50p 126.50p 126.50p 0
06/09/2018 126.50p 126.50p 125.00p 126.50p 500
05/09/2018 126.50p 126.50p 125.00p 126.50p 1187
04/09/2018 126.50p 126.50p 126.50p 126.50p 0
03/09/2018 126.50p 126.50p 125.00p 126.50p 944
31/08/2018 127.50p 127.50p 125.00p 126.50p 2763
30/08/2018 127.50p 127.50p 126.25p 127.50p 3000
29/08/2018 127.50p 127.50p 125.00p 127.50p 12395
28/08/2018 128.50p 129.90p 125.00p 127.50p 9700
24/08/2018 130.50p 130.50p 126.00p 128.50p 3489
23/08/2018 130.50p 130.50p 130.50p 130.50p 0
22/08/2018 133.50p 133.50p 126.00p 130.50p 19613
21/08/2018 133.50p 133.50p 133.50p 133.50p 0
20/08/2018 133.50p 134.00p 133.50p 133.50p 1000

*Close Price adjusted for both dividends and splits