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
14/10/2015 231.00p 235.00p 231.00p 231.00p 1611
13/10/2015 231.00p 231.00p 231.00p 231.00p 0
12/10/2015 226.50p 231.00p 226.10p 231.00p 18705
09/10/2015 226.50p 227.00p 226.50p 226.50p 2700
08/10/2015 227.50p 228.00p 226.50p 226.50p 1936
07/10/2015 227.50p 228.00p 227.00p 227.50p 4700
06/10/2015 227.50p 229.50p 227.50p 227.50p 430
05/10/2015 227.50p 227.50p 227.50p 227.50p 0
02/10/2015 227.50p 229.50p 225.00p 227.50p 50010
01/10/2015 227.50p 227.50p 225.00p 227.50p 4585
30/09/2015 227.50p 229.50p 225.00p 227.50p 52393
29/09/2015 227.50p 228.25p 227.00p 227.50p 1755
28/09/2015 227.50p 227.50p 225.00p 227.50p 8729
25/09/2015 230.00p 230.00p 225.00p 227.50p 11350
24/09/2015 230.00p 235.00p 225.00p 230.00p 10178
23/09/2015 230.00p 232.79p 220.00p 230.00p 37562
22/09/2015 237.50p 237.50p 230.00p 235.00p 41894
21/09/2015 239.00p 242.20p 237.15p 239.00p 1334
18/09/2015 218.50p 245.00p 218.50p 239.00p 33564
17/09/2015 208.50p 220.00p 207.50p 218.50p 59085
16/09/2015 210.00p 215.00p 206.00p 208.50p 65200
15/09/2015 199.00p 201.00p 199.00p 200.50p 6502
14/09/2015 198.50p 199.22p 198.50p 199.00p 2549
11/09/2015 198.50p 199.22p 197.06p 198.50p 4988
10/09/2015 198.50p 198.50p 198.50p 198.50p 0
09/09/2015 198.00p 198.50p 197.55p 198.50p 11853
08/09/2015 198.00p 198.00p 197.55p 198.00p 3035
07/09/2015 198.00p 198.00p 197.00p 198.00p 4300
04/09/2015 198.00p 198.00p 198.00p 198.00p 0
03/09/2015 198.00p 198.00p 196.00p 198.00p 4936
02/09/2015 197.50p 198.00p 197.50p 198.00p 1550
01/09/2015 197.50p 198.00p 195.00p 197.50p 2112
28/08/2015 197.50p 197.50p 197.50p 197.50p 0
27/08/2015 197.50p 197.50p 197.00p 197.50p 5000
26/08/2015 196.50p 197.50p 195.00p 197.50p 5350
25/08/2015 197.50p 197.50p 195.00p 196.50p 1222
24/08/2015 201.50p 201.50p 195.00p 197.50p 4938
21/08/2015 201.50p 202.00p 201.00p 201.50p 639
20/08/2015 201.50p 201.50p 198.00p 201.50p 3000
19/08/2015 201.50p 201.99p 201.00p 201.50p 4490
18/08/2015 201.50p 201.99p 201.00p 201.50p 3500
17/08/2015 199.50p 201.98p 199.50p 201.50p 1245
14/08/2015 199.50p 199.90p 199.50p 199.50p 2700
13/08/2015 199.50p 199.50p 199.50p 199.50p 0
12/08/2015 199.50p 199.90p 199.00p 199.50p 10022
11/08/2015 199.50p 200.00p 199.00p 199.50p 1965
10/08/2015 199.00p 200.00p 199.00p 199.50p 4000
07/08/2015 199.00p 199.00p 198.00p 199.00p 3623
06/08/2015 199.00p 199.00p 199.00p 199.00p 10
05/08/2015 199.00p 199.00p 199.00p 199.00p 0
04/08/2015 199.00p 199.00p 198.00p 199.00p 1281
03/08/2015 199.00p 199.10p 198.00p 199.00p 1771
31/07/2015 198.50p 199.00p 198.50p 199.00p 1599
30/07/2015 198.50p 198.80p 198.50p 198.50p 503
29/07/2015 198.50p 198.50p 198.00p 198.50p 500
28/07/2015 198.50p 198.87p 198.50p 198.50p 1498
27/07/2015 198.00p 198.75p 198.00p 198.50p 1545
24/07/2015 199.00p 199.00p 196.60p 198.00p 6703
23/07/2015 199.00p 199.30p 198.00p 199.00p 774
22/07/2015 204.00p 204.00p 199.00p 199.00p 8985
21/07/2015 211.50p 211.50p 204.00p 204.00p 7300
20/07/2015 213.00p 213.00p 211.50p 211.50p 1683
17/07/2015 211.50p 211.50p 208.50p 211.50p 10487
16/07/2015 211.50p 213.95p 208.50p 211.50p 8430
15/07/2015 211.50p 213.95p 210.84p 211.50p 11085
14/07/2015 207.50p 211.50p 207.50p 211.50p 1608
13/07/2015 208.50p 209.00p 207.50p 207.50p 8039
10/07/2015 208.50p 210.00p 207.00p 208.50p 15625
09/07/2015 208.50p 209.00p 208.50p 208.50p 11622
08/07/2015 216.50p 216.50p 207.00p 208.50p 20613
07/07/2015 201.00p 220.00p 201.00p 216.50p 55069
06/07/2015 198.50p 199.50p 198.50p 198.50p 496
03/07/2015 198.50p 198.50p 198.50p 198.50p 0
02/07/2015 202.50p 202.50p 195.00p 198.50p 3000
01/07/2015 202.50p 202.50p 202.50p 202.50p 0
30/06/2015 202.50p 202.50p 200.00p 202.50p 1000
29/06/2015 206.50p 206.50p 202.50p 202.50p 7530
26/06/2015 206.50p 208.00p 205.10p 206.50p 3400
25/06/2015 206.50p 207.70p 206.50p 206.50p 10000
24/06/2015 206.50p 206.50p 205.00p 206.50p 17522
23/06/2015 207.50p 207.50p 205.00p 206.50p 1542
22/06/2015 207.50p 207.50p 207.50p 207.50p 0
19/06/2015 207.50p 210.00p 207.50p 207.50p 500
18/06/2015 210.00p 210.00p 205.00p 207.50p 1595
17/06/2015 212.50p 212.50p 210.00p 210.00p 966
16/06/2015 212.50p 212.50p 212.50p 212.50p 0
15/06/2015 212.50p 212.50p 212.50p 212.50p 0
12/06/2015 212.50p 212.50p 210.00p 212.50p 5540
11/06/2015 212.50p 212.50p 210.00p 212.50p 502
10/06/2015 212.50p 212.50p 212.50p 212.50p 0
09/06/2015 212.50p 212.50p 211.00p 212.50p 3000
08/06/2015 212.50p 212.50p 212.50p 212.50p 1248
05/06/2015 212.50p 212.50p 210.00p 212.50p 2149
04/06/2015 212.50p 212.50p 212.50p 212.50p 3250
03/06/2015 212.50p 212.50p 212.50p 212.50p 0
02/06/2015 212.50p 212.50p 212.50p 212.50p 2000
01/06/2015 210.50p 213.00p 210.50p 212.50p 1170
29/05/2015 209.50p 213.20p 209.50p 210.50p 751
28/05/2015 208.50p 210.00p 208.50p 209.50p 500
27/05/2015 207.50p 208.50p 205.50p 208.50p 1418
26/05/2015 207.50p 207.50p 207.50p 207.50p 0
22/05/2015 208.50p 209.20p 205.04p 207.50p 5604
21/05/2015 208.50p 208.50p 207.00p 208.50p 1642
20/05/2015 208.50p 210.60p 208.50p 208.50p 2833
19/05/2015 208.50p 208.50p 207.00p 208.50p 2500
18/05/2015 208.50p 210.60p 206.79p 208.50p 3812
15/05/2015 208.50p 210.60p 208.50p 208.50p 225
14/05/2015 207.00p 212.00p 207.00p 208.50p 500
13/05/2015 207.00p 207.00p 207.00p 207.00p 0
12/05/2015 207.00p 212.00p 207.00p 207.00p 42281
11/05/2015 211.00p 211.00p 203.00p 208.50p 6000
08/05/2015 210.00p 211.40p 210.00p 211.00p 789
07/05/2015 212.50p 212.50p 210.00p 210.00p 1029
06/05/2015 212.50p 212.50p 212.50p 212.50p 0
05/05/2015 212.50p 212.50p 212.50p 212.50p 0
01/05/2015 216.50p 216.50p 210.00p 212.50p 15410
30/04/2015 216.50p 217.25p 213.00p 216.50p 1570
29/04/2015 216.50p 216.50p 216.50p 216.50p 0
28/04/2015 216.50p 217.50p 213.00p 216.50p 6287
27/04/2015 216.50p 217.75p 216.50p 216.50p 100
24/04/2015 216.50p 218.00p 213.00p 216.50p 2844
23/04/2015 216.00p 218.00p 216.00p 216.50p 2756
22/04/2015 216.00p 216.00p 212.00p 216.00p 500
21/04/2015 221.00p 221.00p 212.00p 216.00p 6817
20/04/2015 221.50p 221.50p 218.00p 221.00p 20400
17/04/2015 217.50p 224.65p 217.50p 221.50p 5164
16/04/2015 212.50p 220.00p 212.50p 217.50p 35721
15/04/2015 202.50p 220.00p 202.50p 212.50p 78743
14/04/2015 194.00p 205.00p 194.00p 200.00p 16397
13/04/2015 193.00p 194.00p 193.00p 194.00p 1542
10/04/2015 193.00p 194.00p 189.50p 193.00p 1503
09/04/2015 193.00p 193.95p 193.00p 193.00p 767
08/04/2015 193.00p 193.00p 193.00p 193.00p 0
07/04/2015 194.00p 197.00p 191.00p 193.00p 17805
02/04/2015 200.50p 200.50p 191.00p 194.00p 11136
01/04/2015 200.50p 200.90p 198.00p 200.50p 2317
31/03/2015 200.50p 200.90p 200.50p 200.50p 1059
30/03/2015 200.50p 202.00p 200.50p 200.50p 6720
27/03/2015 200.50p 201.00p 200.50p 200.50p 2943
26/03/2015 200.50p 200.50p 199.00p 200.50p 0
25/03/2015 199.00p 201.00p 199.00p 200.50p 1584
24/03/2015 204.00p 204.00p 199.00p 199.00p 5705
23/03/2015 204.00p 204.00p 203.00p 204.00p 1722
20/03/2015 204.00p 204.00p 204.00p 204.00p 0
19/03/2015 204.00p 204.00p 203.00p 204.00p 2162
18/03/2015 204.00p 204.00p 203.63p 204.00p 2405
17/03/2015 205.00p 210.00p 203.00p 204.00p 21184
16/03/2015 206.50p 206.50p 203.00p 205.00p 466
13/03/2015 210.00p 210.00p 205.00p 206.50p 14071
12/03/2015 213.50p 213.50p 200.00p 210.00p 1010735
11/03/2015 213.50p 213.50p 213.50p 213.50p 0
10/03/2015 213.50p 213.50p 213.50p 213.50p 0
09/03/2015 213.50p 213.50p 210.00p 213.50p 3705
06/03/2015 213.50p 213.50p 213.50p 213.50p 2449
05/03/2015 213.50p 213.50p 213.36p 213.50p 946
04/03/2015 213.50p 213.50p 213.50p 213.50p 0
03/03/2015 213.50p 213.85p 210.00p 213.50p 1988
02/03/2015 217.00p 217.00p 210.00p 213.50p 15649
27/02/2015 217.00p 218.75p 212.00p 217.00p 4514
26/02/2015 217.00p 219.00p 217.00p 217.00p 1689
25/02/2015 217.00p 219.00p 212.00p 217.00p 2759
24/02/2015 217.00p 219.00p 217.00p 217.00p 168
23/02/2015 217.00p 219.00p 217.00p 217.00p 897
20/02/2015 217.00p 220.00p 213.00p 217.00p 14172
19/02/2015 216.00p 221.00p 213.37p 217.00p 396
18/02/2015 215.00p 220.00p 215.00p 216.00p 14250
17/02/2015 215.00p 215.00p 215.00p 215.00p 0
16/02/2015 215.00p 220.00p 212.00p 215.00p 20588
13/02/2015 215.00p 220.00p 210.00p 215.00p 17125
12/02/2015 217.50p 222.00p 202.51p 215.00p 12262
11/02/2015 218.00p 223.00p 215.50p 217.50p 2801
10/02/2015 198.00p 225.00p 195.00p 218.00p 37853
09/02/2015 181.00p 200.00p 181.00p 198.00p 12292
06/02/2015 180.00p 185.00p 180.00p 180.00p 3043
05/02/2015 180.00p 180.00p 177.00p 180.00p 333
04/02/2015 180.00p 180.00p 177.00p 180.00p 1683
03/02/2015 180.00p 180.00p 177.00p 180.00p 4131
02/02/2015 177.50p 180.00p 175.60p 180.00p 7629
30/01/2015 185.00p 185.00p 175.00p 177.50p 27749
29/01/2015 185.00p 187.30p 185.00p 185.00p 2260
28/01/2015 185.00p 185.00p 180.00p 185.00p 33
27/01/2015 187.50p 188.65p 181.00p 185.00p 2620
26/01/2015 187.50p 188.65p 186.25p 187.50p 5141
23/01/2015 185.00p 195.00p 185.00p 187.50p 5200
22/01/2015 185.00p 187.50p 181.20p 185.00p 10358
21/01/2015 185.00p 189.00p 182.00p 185.00p 19490
20/01/2015 175.00p 189.00p 175.00p 185.00p 26230
19/01/2015 165.00p 165.00p 162.50p 165.00p 574
16/01/2015 165.00p 169.00p 165.00p 165.00p 586
15/01/2015 165.00p 168.00p 165.00p 165.00p 753
14/01/2015 167.00p 167.00p 162.00p 165.00p 2000
13/01/2015 167.00p 169.00p 167.00p 167.00p 347
12/01/2015 167.00p 169.00p 167.00p 167.00p 1750
09/01/2015 167.00p 167.00p 162.00p 167.00p 207
08/01/2015 167.00p 167.00p 167.00p 167.00p 0
07/01/2015 167.00p 167.00p 167.00p 167.00p 0
06/01/2015 163.50p 169.00p 160.00p 167.00p 17549
05/01/2015 158.00p 164.50p 158.00p 163.50p 11073
02/01/2015 157.00p 159.00p 157.00p 158.00p 3464
31/12/2014 157.00p 157.00p 157.00p 157.00p 0

*Close Price adjusted for both dividends and splits