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
02/11/2016 135.50p 135.50p 131.00p 133.00p 1688
01/11/2016 135.50p 136.00p 133.75p 135.50p 528
31/10/2016 135.50p 135.50p 134.00p 135.50p 5294
28/10/2016 135.50p 135.50p 135.00p 135.50p 1789
27/10/2016 135.50p 135.50p 133.00p 135.50p 1000
26/10/2016 135.50p 136.50p 135.00p 135.50p 0
25/10/2016 134.00p 138.00p 134.00p 135.00p 100
24/10/2016 127.50p 137.00p 126.00p 133.50p 145748
21/10/2016 141.50p 141.50p 127.50p 127.50p 53190
20/10/2016 142.50p 142.50p 140.00p 141.50p 2997
19/10/2016 143.50p 143.50p 140.00p 142.50p 7678
18/10/2016 143.50p 146.00p 140.00p 143.50p 5634
17/10/2016 143.50p 143.50p 143.50p 143.50p 0
14/10/2016 143.50p 143.50p 140.00p 143.50p 357
13/10/2016 144.00p 148.00p 142.00p 143.50p 12412
12/10/2016 138.50p 147.50p 136.75p 143.50p 23195
11/10/2016 139.00p 140.31p 130.00p 138.50p 89569
10/10/2016 147.00p 147.40p 140.00p 142.50p 14491
07/10/2016 149.50p 151.50p 147.00p 147.00p 35579
06/10/2016 151.00p 152.00p 148.66p 149.50p 57044
05/10/2016 157.00p 158.25p 147.00p 151.00p 53030
04/10/2016 159.00p 160.95p 153.00p 157.00p 42151
03/10/2016 146.50p 162.00p 146.50p 159.00p 273217
30/09/2016 143.50p 148.00p 142.50p 146.50p 424543
29/09/2016 143.50p 145.90p 142.50p 143.50p 14382
28/09/2016 140.00p 145.00p 138.00p 143.50p 58982
27/09/2016 147.50p 150.00p 134.00p 140.00p 99157
26/09/2016 133.50p 149.00p 133.00p 146.00p 88002
23/09/2016 115.00p 137.00p 115.00p 133.50p 194488
22/09/2016 106.50p 118.00p 106.50p 114.50p 249362
21/09/2016 105.00p 109.00p 105.00p 106.00p 125823
20/09/2016 100.00p 101.50p 100.00p 100.00p 1178
19/09/2016 100.00p 105.00p 100.00p 100.00p 50439
16/09/2016 100.00p 100.00p 98.00p 100.00p 2921
15/09/2016 100.00p 100.00p 97.00p 100.00p 5250
14/09/2016 100.00p 100.00p 100.00p 100.00p 0
13/09/2016 103.50p 103.50p 97.25p 100.00p 11338
12/09/2016 102.50p 107.00p 100.00p 103.50p 105511
09/09/2016 97.50p 118.90p 97.50p 102.50p 166198
08/09/2016 96.00p 96.68p 96.00p 96.00p 1022
07/09/2016 96.00p 96.68p 94.00p 96.00p 896
06/09/2016 96.50p 96.50p 93.00p 96.00p 16164
05/09/2016 96.50p 97.00p 96.50p 96.50p 1000
02/09/2016 96.50p 97.40p 95.03p 96.50p 5206
01/09/2016 96.50p 97.40p 96.50p 96.50p 4048
31/08/2016 96.50p 97.01p 95.00p 96.50p 1508
30/08/2016 96.50p 97.01p 96.50p 96.50p 422
26/08/2016 96.50p 96.50p 95.00p 96.50p 7985
25/08/2016 96.00p 98.00p 96.00p 96.50p 11116
24/08/2016 96.00p 96.00p 94.20p 96.00p 2239
23/08/2016 96.00p 97.20p 94.00p 96.00p 4093
22/08/2016 94.50p 96.00p 94.00p 96.00p 3642
19/08/2016 92.50p 94.50p 92.50p 94.50p 10000
18/08/2016 92.50p 92.50p 92.00p 92.50p 2500
17/08/2016 92.50p 92.50p 92.00p 92.50p 2000
16/08/2016 92.50p 93.00p 92.00p 92.50p 20900
15/08/2016 92.50p 92.50p 92.00p 92.50p 1810
12/08/2016 94.00p 94.00p 90.00p 92.50p 5507
11/08/2016 97.50p 97.50p 90.00p 94.00p 15163
10/08/2016 96.50p 97.50p 95.25p 97.50p 5000
09/08/2016 95.50p 96.50p 95.50p 96.50p 5000
08/08/2016 95.50p 95.50p 95.50p 95.50p 0
05/08/2016 97.50p 98.70p 90.00p 95.50p 17880
04/08/2016 100.00p 100.00p 94.00p 97.50p 4519
03/08/2016 100.00p 100.00p 97.00p 100.00p 15500
02/08/2016 102.50p 102.50p 97.00p 100.00p 6106
01/08/2016 102.50p 102.50p 97.00p 102.50p 13300
29/07/2016 102.50p 102.50p 102.50p 102.50p 10000
28/07/2016 102.50p 102.50p 98.00p 102.50p 7176
27/07/2016 102.50p 102.50p 102.50p 102.50p 0
26/07/2016 102.50p 102.50p 102.50p 102.50p 0
25/07/2016 102.50p 102.50p 102.50p 102.50p 1463
22/07/2016 102.50p 102.50p 102.50p 102.50p 0
21/07/2016 102.50p 102.50p 102.50p 102.50p 0
20/07/2016 100.00p 102.76p 98.00p 102.50p 2158
19/07/2016 100.00p 102.00p 100.00p 100.00p 1859
18/07/2016 101.00p 101.00p 95.00p 100.00p 4504
15/07/2016 101.50p 101.50p 97.00p 101.00p 727
14/07/2016 103.50p 103.50p 98.00p 101.50p 6653
13/07/2016 105.00p 105.00p 102.00p 103.50p 750
12/07/2016 105.00p 105.00p 102.00p 105.00p 8500
11/07/2016 105.00p 105.00p 105.00p 105.00p 0
08/07/2016 104.00p 105.00p 101.20p 105.00p 441
07/07/2016 104.00p 104.00p 101.00p 104.00p 2100
06/07/2016 103.50p 105.00p 96.00p 102.50p 33591
05/07/2016 107.50p 107.50p 103.50p 103.50p 9912
04/07/2016 110.50p 110.80p 106.00p 107.50p 14147
01/07/2016 110.50p 110.50p 110.00p 110.50p 898
30/06/2016 111.00p 111.80p 108.00p 110.50p 20213
29/06/2016 109.00p 113.00p 109.00p 111.00p 7279
28/06/2016 115.00p 115.00p 109.00p 109.00p 8071
27/06/2016 117.50p 117.50p 110.00p 115.00p 5595
24/06/2016 117.50p 119.00p 111.37p 117.50p 2811
23/06/2016 113.50p 119.30p 113.50p 117.50p 32861
22/06/2016 116.00p 116.00p 110.00p 113.50p 11046
21/06/2016 122.00p 122.00p 115.00p 116.00p 13661
20/06/2016 119.50p 122.00p 119.50p 122.00p 4209
17/06/2016 122.50p 122.50p 117.00p 119.50p 7820
16/06/2016 130.50p 131.00p 120.00p 125.50p 37416
15/06/2016 130.50p 130.50p 130.00p 130.50p 4367
14/06/2016 140.00p 140.00p 127.42p 130.50p 26435
13/06/2016 152.50p 152.50p 137.00p 139.00p 50602
10/06/2016 179.00p 179.00p 150.50p 152.50p 48236
09/06/2016 182.50p 182.50p 182.50p 182.50p 0
08/06/2016 182.50p 182.50p 182.00p 182.50p 21
07/06/2016 182.50p 182.50p 182.50p 182.50p 0
06/06/2016 186.00p 186.00p 177.00p 182.50p 11713
03/06/2016 186.00p 186.00p 186.00p 186.00p 0
02/06/2016 186.00p 186.00p 182.00p 186.00p 1695
01/06/2016 186.00p 186.00p 186.00p 186.00p 0
31/05/2016 187.50p 187.50p 182.00p 186.00p 2041
27/05/2016 187.50p 187.50p 185.00p 187.50p 333
26/05/2016 189.50p 191.00p 187.50p 187.50p 0
25/05/2016 194.50p 194.50p 190.00p 191.00p 3950
24/05/2016 194.50p 194.50p 192.00p 194.50p 1039
23/05/2016 196.00p 196.00p 192.00p 194.50p 4132
20/05/2016 196.00p 196.00p 192.00p 196.00p 514
19/05/2016 196.00p 196.00p 192.00p 196.00p 87
18/05/2016 196.00p 196.00p 196.00p 196.00p 0
17/05/2016 196.00p 196.00p 192.00p 196.00p 7037
16/05/2016 196.00p 196.00p 196.00p 196.00p 0
13/05/2016 196.00p 196.00p 192.00p 196.00p 1070
12/05/2016 196.00p 196.00p 192.00p 196.00p 615
11/05/2016 196.00p 196.00p 196.00p 196.00p 0
10/05/2016 196.00p 196.00p 196.00p 196.00p 0
09/05/2016 197.50p 197.50p 192.00p 196.00p 8599
06/05/2016 197.50p 197.50p 197.50p 197.50p 0
05/05/2016 197.50p 197.50p 195.00p 197.50p 1755
04/05/2016 197.50p 200.00p 195.98p 197.50p 1992
03/05/2016 197.50p 197.50p 197.50p 197.50p 0
29/04/2016 197.50p 197.83p 197.50p 197.50p 1576
28/04/2016 197.50p 197.50p 197.50p 197.50p 0
27/04/2016 197.50p 200.00p 197.50p 197.50p 586
26/04/2016 197.50p 197.50p 197.50p 197.50p 0
25/04/2016 197.50p 200.00p 197.50p 197.50p 537
22/04/2016 198.50p 198.65p 197.50p 197.50p 326
21/04/2016 200.50p 201.01p 198.50p 198.50p 5184
20/04/2016 200.50p 202.50p 197.00p 200.50p 4939
19/04/2016 200.50p 204.00p 200.50p 200.50p 1500
18/04/2016 200.50p 201.48p 197.00p 200.50p 2581
15/04/2016 201.00p 201.00p 200.50p 200.50p 0
14/04/2016 200.00p 201.00p 200.00p 201.00p 0
13/04/2016 200.50p 200.50p 200.00p 200.00p 0
12/04/2016 201.50p 203.00p 200.00p 200.50p 1958
11/04/2016 202.50p 202.50p 202.50p 202.50p 0
08/04/2016 202.50p 204.00p 202.50p 202.50p 2500
07/04/2016 206.00p 206.00p 200.00p 202.50p 11540
06/04/2016 205.50p 208.00p 203.00p 206.00p 8317
05/04/2016 196.00p 206.60p 196.00p 205.50p 40741
04/04/2016 195.50p 195.50p 195.50p 195.50p 150000
01/04/2016 195.50p 195.50p 195.50p 195.50p 0
31/03/2016 195.50p 195.50p 193.10p 195.50p 452
30/03/2016 195.50p 198.00p 195.50p 195.50p 2916
29/03/2016 198.50p 198.54p 193.00p 195.50p 34398
24/03/2016 198.50p 199.50p 198.50p 198.50p 0
23/03/2016 198.00p 203.00p 197.10p 199.50p 6515
22/03/2016 198.00p 200.00p 197.10p 198.00p 1839
21/03/2016 198.00p 200.00p 196.00p 198.00p 14717
18/03/2016 196.50p 198.00p 196.00p 198.00p 10658
17/03/2016 194.50p 196.50p 194.50p 196.50p 3471
16/03/2016 187.50p 199.00p 187.50p 194.50p 11006
15/03/2016 176.50p 187.50p 176.50p 187.50p 27811
14/03/2016 169.50p 176.60p 169.20p 176.50p 46231
11/03/2016 168.50p 170.00p 168.00p 169.50p 47385
10/03/2016 162.50p 168.50p 162.00p 168.50p 38137
09/03/2016 162.50p 162.50p 160.00p 162.50p 1914
08/03/2016 162.50p 162.50p 160.00p 162.50p 6569
07/03/2016 162.50p 162.50p 160.00p 162.50p 1049
04/03/2016 162.50p 164.50p 158.00p 162.50p 10172
03/03/2016 162.50p 162.50p 162.50p 162.50p 0
02/03/2016 170.50p 170.50p 160.00p 162.50p 16259
01/03/2016 170.50p 170.50p 169.00p 170.50p 4196
29/02/2016 170.50p 171.00p 169.00p 170.50p 5510
26/02/2016 170.50p 171.00p 169.60p 170.50p 2342
25/02/2016 169.50p 171.00p 169.50p 170.50p 26191
24/02/2016 169.50p 169.99p 169.50p 169.50p 1758
23/02/2016 182.00p 182.00p 168.00p 169.50p 18074
22/02/2016 182.00p 182.00p 180.80p 182.00p 121
19/02/2016 182.00p 183.60p 181.00p 182.00p 2619
18/02/2016 182.00p 182.00p 180.00p 182.00p 5270
17/02/2016 182.00p 182.00p 180.00p 182.00p 11300
16/02/2016 183.50p 183.50p 181.00p 182.00p 4303
15/02/2016 189.00p 189.00p 181.00p 183.50p 6664
12/02/2016 189.50p 189.50p 187.99p 189.00p 6193
11/02/2016 189.50p 189.50p 189.00p 189.50p 550
10/02/2016 189.50p 189.68p 189.50p 189.50p 2050
09/02/2016 189.50p 190.00p 189.00p 189.50p 13525
08/02/2016 202.50p 202.75p 181.00p 189.50p 37490
05/02/2016 202.50p 202.90p 202.50p 202.50p 1005
04/02/2016 202.50p 203.00p 202.50p 202.50p 1225
03/02/2016 215.00p 218.40p 200.00p 202.50p 67056
02/02/2016 218.50p 218.50p 218.50p 218.50p 0
01/02/2016 221.00p 221.00p 218.50p 218.50p 7045
29/01/2016 221.50p 221.50p 221.00p 221.00p 0
28/01/2016 222.50p 222.50p 221.50p 221.50p 0
27/01/2016 222.50p 222.50p 220.00p 222.50p 2054
26/01/2016 222.50p 222.50p 222.00p 222.50p 675
25/01/2016 222.50p 222.50p 220.00p 222.50p 7817
22/01/2016 222.50p 222.50p 221.16p 222.50p 230
21/01/2016 222.50p 222.50p 221.16p 222.50p 2312

*Close Price adjusted for both dividends and splits