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
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
01/11/2017 220.00p 220.00p 215.31p 218.00p 5626
31/10/2017 218.50p 220.00p 216.00p 220.00p 16544
30/10/2017 223.50p 226.75p 216.00p 218.50p 28116
27/10/2017 211.50p 225.00p 211.50p 222.50p 108800
26/10/2017 207.50p 210.00p 205.00p 209.00p 312670
25/10/2017 224.50p 224.50p 197.00p 207.50p 70831
24/10/2017 224.50p 226.69p 222.15p 225.50p 23007
23/10/2017 242.50p 244.25p 210.25p 224.50p 137380
20/10/2017 247.50p 247.50p 240.50p 242.50p 9786
19/10/2017 247.50p 248.00p 247.00p 247.50p 4500
18/10/2017 247.00p 248.00p 247.00p 247.50p 2659
17/10/2017 251.50p 251.50p 245.30p 247.50p 46187
16/10/2017 256.00p 256.00p 247.00p 251.50p 12132
13/10/2017 257.50p 257.50p 255.50p 256.00p 5238
12/10/2017 257.50p 258.00p 257.50p 257.50p 1000
11/10/2017 259.50p 259.50p 258.00p 258.00p 6764
10/10/2017 265.00p 265.00p 259.50p 259.50p 4923
09/10/2017 269.00p 269.00p 265.00p 265.00p 11725
06/10/2017 255.50p 271.50p 254.50p 269.00p 31294
05/10/2017 254.50p 254.50p 254.50p 254.50p 4073
04/10/2017 254.00p 255.00p 254.00p 254.50p 4585
03/10/2017 258.00p 258.00p 252.50p 254.00p 22832
02/10/2017 258.00p 259.00p 258.00p 258.00p 6400
29/09/2017 258.00p 258.00p 258.00p 258.00p 2138
28/09/2017 258.00p 258.00p 258.00p 258.00p 15013
27/09/2017 262.00p 262.00p 258.00p 258.00p 5536
26/09/2017 263.00p 263.00p 262.00p 262.00p 5429
25/09/2017 255.00p 263.00p 255.00p 263.00p 38429
22/09/2017 252.50p 255.00p 252.00p 255.00p 42601
21/09/2017 251.00p 252.50p 250.50p 252.50p 35234
20/09/2017 243.00p 250.50p 243.00p 250.50p 39027
19/09/2017 254.00p 254.00p 243.00p 243.00p 60580
18/09/2017 246.50p 254.00p 246.50p 254.00p 36816
15/09/2017 240.00p 247.50p 240.00p 246.50p 41037
14/09/2017 253.00p 253.00p 236.00p 240.00p 63506
13/09/2017 256.50p 256.50p 253.00p 253.00p 6500
12/09/2017 257.50p 257.50p 256.50p 256.50p 2432
11/09/2017 257.50p 257.50p 257.50p 257.50p 3224
08/09/2017 257.50p 257.50p 257.00p 257.50p 3529
07/09/2017 255.00p 257.00p 255.00p 257.00p 35500
06/09/2017 255.00p 255.00p 253.00p 255.00p 17889
05/09/2017 260.00p 260.00p 255.00p 255.00p 13651
04/09/2017 263.00p 263.00p 260.00p 260.00p 4825
01/09/2017 260.00p 263.00p 260.00p 263.00p 7916
31/08/2017 260.00p 260.00p 260.00p 260.00p 10693
30/08/2017 266.00p 266.00p 259.00p 260.00p 26910
29/08/2017 268.00p 268.00p 263.50p 266.00p 7519
25/08/2017 268.00p 268.00p 268.00p 268.00p 3153
24/08/2017 268.00p 268.00p 268.00p 268.00p 15465
23/08/2017 266.00p 268.00p 266.00p 268.00p 15340
22/08/2017 266.00p 266.00p 266.00p 266.00p 7111
21/08/2017 266.00p 266.00p 266.00p 266.00p 3743
18/08/2017 265.00p 266.00p 265.00p 266.00p 10123
17/08/2017 260.00p 265.00p 260.00p 265.00p 16796
16/08/2017 258.00p 260.00p 258.00p 260.00p 28042
15/08/2017 257.00p 258.00p 257.00p 258.00p 8987
14/08/2017 257.00p 257.00p 255.00p 257.00p 14157
11/08/2017 267.50p 267.50p 257.00p 257.00p 35952
10/08/2017 271.50p 271.50p 267.00p 267.50p 6958
09/08/2017 271.50p 271.50p 271.50p 271.50p 11031
08/08/2017 272.50p 272.50p 271.50p 271.50p 32390
07/08/2017 274.00p 274.00p 271.50p 272.50p 29086
04/08/2017 272.50p 273.00p 272.50p 273.00p 3453
03/08/2017 272.50p 272.50p 272.50p 272.50p 6111
02/08/2017 272.50p 272.50p 272.50p 272.50p 16367
01/08/2017 275.00p 275.00p 272.50p 272.50p 14791
31/07/2017 270.00p 275.00p 270.00p 275.00p 49770
28/07/2017 270.00p 270.00p 270.00p 270.00p 239457
27/07/2017 269.50p 270.00p 269.50p 270.00p 8695
26/07/2017 269.00p 274.00p 268.00p 269.50p 27951
25/07/2017 258.00p 269.00p 258.00p 269.00p 25823
24/07/2017 249.00p 258.00p 249.00p 258.00p 18943
21/07/2017 243.00p 249.00p 240.00p 249.00p 107970
20/07/2017 240.00p 243.00p 240.00p 243.00p 28872
19/07/2017 247.50p 247.50p 234.00p 240.00p 88571
18/07/2017 254.00p 255.50p 245.25p 247.50p 129073
17/07/2017 259.00p 259.00p 255.50p 255.50p 14790
14/07/2017 257.50p 257.50p 257.50p 257.50p 21304
13/07/2017 256.00p 257.50p 256.00p 257.50p 19424
12/07/2017 256.00p 256.00p 256.00p 256.00p 6913
11/07/2017 259.50p 259.50p 256.00p 256.00p 20780
10/07/2017 259.50p 259.50p 259.50p 259.50p 3663
07/07/2017 260.50p 260.50p 259.50p 259.50p 5344
06/07/2017 255.00p 260.50p 254.00p 260.50p 12726
05/07/2017 254.00p 254.00p 253.50p 254.00p 1919
04/07/2017 254.00p 254.00p 253.50p 253.50p 1755
03/07/2017 264.00p 264.00p 253.50p 254.00p 37146
30/06/2017 264.00p 264.00p 256.50p 264.00p 33391
29/06/2017 244.50p 264.00p 244.50p 264.00p 40045
28/06/2017 245.00p 245.00p 244.50p 244.50p 19983
27/06/2017 245.00p 245.00p 245.00p 245.00p 7941
26/06/2017 245.00p 245.00p 245.00p 245.00p 29442
23/06/2017 249.25p 249.25p 241.00p 245.00p 22295
22/06/2017 253.00p 253.00p 249.25p 249.25p 0
21/06/2017 258.50p 258.50p 253.00p 253.00p 0
20/06/2017 252.50p 258.50p 246.00p 258.50p 0
19/06/2017 249.00p 249.00p 245.00p 246.00p 4000
16/06/2017 250.50p 266.00p 242.00p 249.00p 72184
15/06/2017 274.00p 275.00p 238.66p 250.00p 101556
14/06/2017 272.50p 276.80p 272.50p 274.00p 78091
13/06/2017 280.00p 285.00p 272.50p 272.50p 24803
12/06/2017 268.50p 285.00p 260.00p 280.00p 105976
09/06/2017 271.50p 275.00p 262.00p 268.50p 41590
08/06/2017 266.50p 280.00p 265.00p 273.00p 170035
07/06/2017 276.50p 277.00p 260.50p 266.50p 103732
06/06/2017 278.50p 279.95p 275.00p 276.50p 56242
05/06/2017 282.50p 285.00p 266.00p 278.50p 56063
02/06/2017 289.00p 293.20p 272.00p 287.00p 220329
01/06/2017 298.50p 298.80p 288.00p 288.00p 154169
31/05/2017 302.50p 307.00p 292.00p 298.50p 60729
30/05/2017 277.50p 316.70p 277.50p 302.50p 350244
26/05/2017 247.50p 284.50p 247.50p 277.50p 315992
25/05/2017 272.00p 290.10p 268.00p 273.00p 182009
24/05/2017 246.50p 271.00p 246.50p 271.00p 72386
23/05/2017 247.50p 253.00p 245.00p 246.50p 71123
22/05/2017 227.50p 254.00p 227.50p 246.00p 93085
19/05/2017 217.50p 228.59p 216.75p 227.50p 29402
18/05/2017 212.50p 222.50p 210.10p 217.50p 81627
17/05/2017 222.00p 222.44p 209.10p 212.50p 50801
16/05/2017 222.00p 222.50p 220.00p 222.00p 18929

*Close Price adjusted for both dividends and splits