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
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
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

*Close Price adjusted for both dividends and splits