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
17/08/2018 133.50p 133.50p 133.50p 133.50p 0
16/08/2018 133.50p 134.00p 133.50p 133.50p 250
15/08/2018 133.50p 133.50p 133.50p 133.50p 0
14/08/2018 133.50p 134.00p 132.00p 133.50p 6000
13/08/2018 133.50p 133.50p 132.00p 133.50p 528
10/08/2018 137.50p 137.50p 133.50p 133.50p 14010
09/08/2018 139.00p 139.50p 137.00p 137.50p 204208
08/08/2018 138.75p 140.00p 137.00p 139.00p 21294
07/08/2018 138.75p 138.75p 137.50p 138.75p 1250
06/08/2018 138.75p 138.87p 137.65p 138.75p 14945
03/08/2018 138.75p 138.75p 138.75p 138.75p 0
02/08/2018 141.00p 141.00p 137.50p 138.75p 13779
01/08/2018 147.50p 147.50p 140.00p 141.00p 19834
31/07/2018 147.50p 147.50p 145.00p 147.50p 185
30/07/2018 147.50p 147.50p 143.00p 147.50p 8381
27/07/2018 147.50p 147.50p 145.00p 147.50p 8467
26/07/2018 149.50p 149.50p 143.00p 147.50p 35037
25/07/2018 158.50p 158.50p 140.00p 149.50p 187946
24/07/2018 170.00p 170.00p 170.00p 170.00p 0
23/07/2018 170.00p 170.00p 167.00p 170.00p 1500
20/07/2018 170.00p 170.00p 170.00p 170.00p 0
19/07/2018 170.00p 170.00p 170.00p 170.00p 0
18/07/2018 170.00p 170.00p 170.00p 170.00p 0
17/07/2018 170.00p 170.00p 170.00p 170.00p 0
16/07/2018 170.00p 171.00p 167.00p 170.00p 1240
13/07/2018 170.00p 170.00p 170.00p 170.00p 0
12/07/2018 170.00p 170.00p 170.00p 170.00p 0
11/07/2018 170.00p 170.00p 167.00p 170.00p 1300
10/07/2018 170.00p 170.00p 167.00p 170.00p 2984
09/07/2018 172.50p 172.75p 166.00p 170.00p 38382
06/07/2018 176.50p 176.50p 170.00p 172.50p 20021
05/07/2018 176.50p 176.65p 175.00p 176.50p 4369
04/07/2018 179.50p 179.50p 175.00p 176.50p 11027
03/07/2018 179.50p 179.50p 179.50p 179.50p 0
02/07/2018 181.00p 181.00p 177.00p 179.50p 3500
29/06/2018 181.00p 181.00p 177.31p 181.00p 1019
28/06/2018 182.50p 182.50p 178.00p 181.00p 1700
27/06/2018 183.50p 183.50p 180.00p 182.50p 2707
26/06/2018 183.50p 183.50p 183.50p 183.50p 0
25/06/2018 187.00p 187.50p 183.50p 183.50p 526
22/06/2018 187.00p 187.00p 187.00p 187.00p 0
21/06/2018 188.00p 188.00p 178.00p 187.00p 11205
20/06/2018 193.00p 193.00p 183.00p 188.00p 8291
19/06/2018 193.00p 193.00p 193.00p 193.00p 0
18/06/2018 193.00p 193.00p 190.31p 193.00p 404
15/06/2018 193.00p 193.00p 190.00p 193.00p 1001
14/06/2018 194.50p 194.50p 193.00p 193.00p 2312
13/06/2018 194.50p 194.75p 192.31p 194.50p 1784
12/06/2018 194.50p 194.50p 192.31p 194.50p 466
11/06/2018 195.50p 195.50p 192.31p 194.50p 500
08/06/2018 200.00p 200.00p 190.00p 195.50p 6405
07/06/2018 200.00p 200.00p 197.50p 200.00p 0
06/06/2018 200.00p 200.50p 200.00p 200.00p 7000
05/06/2018 200.00p 200.00p 195.00p 200.00p 1216
04/06/2018 200.00p 200.00p 195.31p 200.00p 94
01/06/2018 200.00p 200.00p 196.00p 200.00p 304
31/05/2018 200.00p 202.00p 195.00p 200.00p 2696
30/05/2018 205.00p 205.00p 197.00p 200.00p 5096
29/05/2018 205.00p 205.00p 205.00p 205.00p 0
25/05/2018 205.00p 205.00p 200.00p 205.00p 1950
24/05/2018 205.00p 206.00p 200.00p 205.00p 2549
23/05/2018 205.00p 205.00p 200.00p 205.00p 2000
22/05/2018 205.00p 205.00p 200.00p 205.00p 3200
21/05/2018 205.00p 205.00p 200.00p 205.00p 2500
18/05/2018 205.00p 206.00p 205.00p 205.00p 965
17/05/2018 211.50p 211.50p 205.00p 205.00p 1500
16/05/2018 211.50p 211.50p 209.00p 211.50p 3274
15/05/2018 211.50p 211.50p 209.00p 211.50p 4507
14/05/2018 211.50p 212.50p 210.00p 211.50p 650
11/05/2018 210.00p 215.00p 207.00p 211.50p 46292
10/05/2018 193.50p 215.00p 193.50p 210.00p 82300
09/05/2018 188.50p 188.50p 188.50p 188.50p 0
08/05/2018 188.50p 189.69p 187.50p 188.50p 3231
04/05/2018 188.50p 189.69p 188.50p 188.50p 36
03/05/2018 188.50p 188.50p 187.00p 188.50p 14259
02/05/2018 189.00p 189.00p 188.00p 188.50p 6353
01/05/2018 190.00p 190.00p 188.00p 189.00p 2300
30/04/2018 192.50p 192.50p 188.00p 190.00p 6844
27/04/2018 193.50p 194.69p 190.00p 192.50p 1302
26/04/2018 192.50p 194.69p 192.50p 192.50p 300
25/04/2018 193.50p 193.50p 190.00p 192.50p 670
24/04/2018 196.00p 196.00p 193.50p 193.50p 2000
23/04/2018 197.50p 197.50p 195.00p 196.00p 33279
20/04/2018 197.50p 197.50p 197.50p 197.50p 0
19/04/2018 197.50p 197.50p 197.50p 197.50p 0
18/04/2018 191.50p 200.00p 191.50p 197.50p 5800
17/04/2018 190.00p 195.00p 190.00p 191.50p 5552
16/04/2018 186.00p 192.00p 186.00p 190.00p 1730
13/04/2018 185.50p 190.00p 185.50p 186.00p 979
12/04/2018 183.00p 190.00p 181.50p 185.50p 8761
11/04/2018 180.00p 185.00p 180.00p 183.00p 10000
10/04/2018 169.00p 181.00p 169.00p 179.00p 19026
09/04/2018 163.50p 170.00p 163.50p 169.00p 9400
06/04/2018 162.50p 166.00p 162.00p 163.50p 5251
05/04/2018 163.00p 164.69p 160.00p 162.50p 19650
04/04/2018 174.00p 174.00p 162.00p 164.00p 39518
03/04/2018 175.00p 175.65p 167.00p 174.00p 29238
29/03/2018 175.00p 175.83p 170.00p 175.00p 35864
28/03/2018 178.50p 178.50p 170.12p 175.00p 13245
27/03/2018 174.50p 182.69p 174.50p 178.50p 2290
26/03/2018 174.50p 174.50p 174.50p 174.50p 0
23/03/2018 174.00p 174.50p 174.00p 174.50p 3333
22/03/2018 180.50p 180.50p 173.00p 174.00p 21813
21/03/2018 184.50p 184.50p 173.50p 180.50p 19960
20/03/2018 184.50p 184.50p 183.00p 184.50p 1000
19/03/2018 189.00p 189.00p 183.00p 184.50p 28727
16/03/2018 189.00p 189.00p 186.00p 189.00p 1757
15/03/2018 189.00p 189.00p 189.00p 189.00p 0
14/03/2018 190.00p 190.50p 186.00p 189.00p 4938
13/03/2018 193.50p 193.50p 187.00p 190.00p 27142
12/03/2018 198.50p 199.49p 197.00p 198.50p 3943
09/03/2018 198.50p 199.69p 197.75p 198.50p 4000
08/03/2018 198.50p 198.50p 197.75p 198.50p 1000
07/03/2018 198.50p 200.00p 197.75p 198.50p 10066
06/03/2018 198.50p 198.50p 197.75p 198.50p 2000
05/03/2018 205.00p 205.00p 193.00p 197.00p 36915
02/03/2018 205.00p 205.00p 205.00p 205.00p 5000
01/03/2018 202.50p 205.00p 193.75p 205.00p 21500
28/02/2018 202.50p 202.50p 202.00p 202.50p 0
27/02/2018 195.00p 206.69p 193.60p 202.00p 9215
26/02/2018 191.50p 197.00p 190.31p 195.00p 17328
23/02/2018 183.00p 194.00p 183.00p 191.50p 15357
22/02/2018 183.00p 183.00p 183.00p 183.00p 0
21/02/2018 183.00p 183.50p 181.80p 183.00p 2932
20/02/2018 182.50p 183.00p 182.50p 183.00p 0
19/02/2018 181.50p 183.00p 181.50p 182.50p 3717
16/02/2018 181.00p 182.00p 178.61p 181.50p 3839
15/02/2018 181.00p 181.00p 175.75p 181.00p 40714
14/02/2018 182.00p 182.00p 176.25p 181.00p 1200
13/02/2018 186.50p 186.50p 180.00p 182.00p 48873
12/02/2018 186.00p 189.69p 186.00p 186.50p 4001
09/02/2018 186.50p 188.00p 178.00p 186.00p 57912
08/02/2018 186.50p 188.00p 186.50p 186.50p 706
07/02/2018 180.00p 188.20p 178.50p 186.50p 38264
06/02/2018 181.50p 183.00p 173.00p 180.00p 32941
05/02/2018 206.50p 207.50p 180.00p 186.50p 37033
02/02/2018 207.50p 207.50p 207.50p 207.50p 0
01/02/2018 209.50p 209.50p 205.00p 207.50p 7482
31/01/2018 212.50p 215.00p 209.50p 209.50p 1901
30/01/2018 212.50p 212.50p 210.00p 212.50p 1421
29/01/2018 212.50p 214.69p 212.50p 212.50p 696
26/01/2018 212.50p 212.50p 210.00p 212.50p -233
25/01/2018 220.00p 220.00p 210.00p 212.50p 29585
24/01/2018 224.00p 226.29p 215.00p 220.00p 46876
23/01/2018 230.00p 230.00p 222.00p 225.00p 46215
22/01/2018 230.00p 233.83p 226.00p 230.00p 4960
19/01/2018 230.00p 234.50p 226.00p 230.00p 6200
18/01/2018 230.00p 234.00p 230.00p 230.00p 1000
17/01/2018 225.50p 235.00p 224.31p 230.00p 15850
16/01/2018 226.50p 228.00p 223.00p 225.50p 12911
15/01/2018 228.00p 233.00p 223.00p 226.50p 5557
12/01/2018 221.00p 230.00p 221.00p 228.00p 28218
11/01/2018 220.00p 221.50p 215.31p 221.00p 6750
10/01/2018 217.50p 220.00p 215.31p 220.00p 5589
09/01/2018 217.00p 220.00p 215.31p 217.50p 1984
08/01/2018 217.00p 218.69p 215.31p 217.00p 8346
05/01/2018 217.00p 217.00p 215.00p 217.00p 14328
04/01/2018 220.50p 221.75p 217.00p 217.00p 19575
03/01/2018 223.00p 223.00p 221.00p 221.00p 6182
02/01/2018 223.00p 223.00p 221.00p 223.00p 5514
29/12/2017 222.50p 223.00p 222.50p 223.00p 5000
28/12/2017 222.50p 222.90p 220.00p 222.50p 1667
27/12/2017 222.50p 223.00p 220.00p 222.50p 1857
22/12/2017 222.50p 222.50p 220.31p 222.50p 400
21/12/2017 222.50p 222.50p 220.31p 222.50p 867
20/12/2017 222.50p 222.50p 220.00p 222.50p 1220
19/12/2017 222.50p 222.50p 222.50p 222.50p 15000
18/12/2017 220.50p 222.50p 220.50p 222.50p 1453
15/12/2017 223.00p 223.00p 219.42p 220.50p 4581
14/12/2017 223.00p 223.00p 220.31p 223.00p 2782
13/12/2017 223.00p 224.90p 221.98p 223.00p 2127
12/12/2017 223.00p 223.00p 223.00p 223.00p 0
11/12/2017 221.50p 223.00p 221.50p 223.00p 7226
08/12/2017 222.50p 222.50p 220.00p 221.50p 5000
07/12/2017 226.50p 226.50p 220.00p 222.50p 17892
06/12/2017 226.50p 226.50p 224.00p 226.50p 55898
05/12/2017 218.00p 227.69p 218.00p 226.50p 15902
04/12/2017 218.00p 218.80p 218.00p 218.00p 2624
01/12/2017 218.00p 218.80p 217.60p 218.00p 4082
30/11/2017 218.50p 220.00p 217.60p 218.00p 10451
29/11/2017 216.00p 220.00p 216.00p 218.50p 6589
28/11/2017 216.00p 219.00p 212.00p 216.00p 8310
27/11/2017 214.50p 219.00p 213.50p 216.00p 5777
24/11/2017 212.50p 215.00p 212.50p 214.50p 7560
23/11/2017 206.00p 212.50p 204.48p 212.50p 4320
22/11/2017 206.00p 206.00p 204.48p 206.00p 3836
21/11/2017 207.00p 207.69p 204.31p 206.00p 5115
20/11/2017 205.50p 213.00p 204.00p 207.00p 6808
17/11/2017 216.50p 216.50p 197.25p 204.00p 92983
16/11/2017 218.00p 218.50p 212.00p 216.50p 15721
15/11/2017 217.00p 218.11p 215.31p 218.00p 20979
14/11/2017 223.50p 223.50p 213.31p 217.50p 24713
13/11/2017 222.50p 225.03p 219.50p 223.50p 43065
10/11/2017 227.00p 227.10p 222.00p 222.50p 15304
09/11/2017 235.50p 238.50p 226.00p 227.00p 39651
08/11/2017 232.00p 233.40p 229.60p 232.50p 17639
07/11/2017 234.00p 235.00p 228.00p 232.00p 29141
06/11/2017 229.00p 238.00p 227.20p 234.00p 58365
03/11/2017 218.00p 233.00p 218.00p 229.00p 36394
02/11/2017 218.00p 220.00p 216.40p 218.00p 15050

*Close Price adjusted for both dividends and splits