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
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
30/12/2014 157.00p 157.00p 157.00p 157.00p 0
29/12/2014 157.00p 158.70p 157.00p 157.00p 620
24/12/2014 157.00p 157.00p 157.00p 157.00p 0
23/12/2014 156.00p 158.00p 156.00p 157.00p 10000
22/12/2014 156.00p 156.00p 156.00p 156.00p 0
19/12/2014 156.00p 156.00p 150.00p 156.00p 4112
18/12/2014 158.50p 158.80p 156.00p 156.00p 4186
17/12/2014 158.50p 158.50p 158.50p 158.50p 0
16/12/2014 158.50p 158.50p 158.50p 158.50p 0
15/12/2014 158.50p 158.50p 158.50p 158.50p 0
12/12/2014 158.50p 158.50p 157.00p 158.50p 1000
11/12/2014 159.50p 159.50p 158.50p 158.50p 0
10/12/2014 161.00p 161.00p 155.00p 159.50p 7635
09/12/2014 161.00p 161.00p 161.00p 161.00p 0
08/12/2014 161.00p 164.00p 157.00p 161.00p 4564
05/12/2014 157.50p 165.00p 157.50p 161.00p 18758
04/12/2014 150.00p 159.40p 150.00p 157.50p 11500
03/12/2014 150.00p 150.00p 150.00p 150.00p 0
02/12/2014 150.00p 152.00p 150.00p 150.00p 3000
01/12/2014 148.50p 152.00p 146.00p 150.00p 11071
28/11/2014 148.50p 148.50p 148.50p 148.50p 0
27/11/2014 148.50p 148.50p 148.50p 148.50p 0
26/11/2014 148.50p 150.00p 148.50p 148.50p 3992
25/11/2014 148.50p 148.50p 148.50p 148.50p 0
24/11/2014 148.50p 148.50p 148.50p 148.50p 0
21/11/2014 148.50p 148.50p 145.00p 148.50p 1635
20/11/2014 148.50p 150.00p 148.50p 148.50p 2000
19/11/2014 148.50p 150.00p 148.50p 148.50p 658
18/11/2014 148.50p 148.50p 147.00p 148.50p 231
17/11/2014 143.50p 143.50p 143.00p 143.50p 798
14/11/2014 143.00p 143.50p 143.00p 143.50p 2218
13/11/2014 142.50p 145.00p 142.50p 143.50p 700
12/11/2014 143.50p 145.00p 140.50p 142.50p 10834
11/11/2014 145.00p 147.50p 140.00p 143.50p 3929
10/11/2014 145.00p 145.00p 145.00p 145.00p 0
07/11/2014 145.00p 145.00p 140.00p 145.00p 577
06/11/2014 145.00p 148.00p 140.00p 145.00p 8643
05/11/2014 155.00p 155.00p 140.00p 145.00p 12057
04/11/2014 155.00p 155.00p 155.00p 155.00p 0
03/11/2014 155.00p 155.00p 155.00p 155.00p 0
31/10/2014 155.00p 155.00p 155.00p 155.00p 0
30/10/2014 155.00p 155.00p 155.00p 155.00p 0
29/10/2014 155.00p 155.00p 150.00p 155.00p 6673
28/10/2014 155.00p 157.00p 153.32p 155.00p 22000
27/10/2014 155.00p 155.00p 155.00p 155.00p 0
24/10/2014 155.00p 155.00p 155.00p 155.00p 0
23/10/2014 155.00p 157.00p 155.00p 155.00p 3000
22/10/2014 157.00p 157.00p 152.00p 155.00p 5000
21/10/2014 157.00p 157.00p 157.00p 157.00p 0
20/10/2014 157.00p 159.22p 152.00p 157.00p 585
17/10/2014 155.00p 158.00p 155.00p 157.00p 2500
16/10/2014 157.50p 159.00p 152.00p 155.00p 5627
15/10/2014 157.50p 157.50p 157.50p 157.50p 0
14/10/2014 164.00p 164.00p 152.00p 157.50p 18112
13/10/2014 166.50p 167.00p 166.50p 166.50p 2000
10/10/2014 167.50p 167.50p 165.00p 166.50p 331
09/10/2014 174.00p 174.00p 164.00p 168.50p 12714
08/10/2014 175.50p 175.50p 168.00p 174.00p 5157
07/10/2014 175.00p 175.50p 173.00p 175.50p 2246
06/10/2014 175.00p 175.00p 173.70p 175.00p 5147
03/10/2014 175.00p 175.00p 175.00p 175.00p 0
02/10/2014 175.00p 175.00p 175.00p 175.00p 0
01/10/2014 175.50p 175.50p 173.00p 175.00p 1500
30/09/2014 178.00p 178.00p 174.75p 175.50p 278
29/09/2014 180.00p 180.00p 174.75p 178.00p 6243
26/09/2014 180.00p 180.00p 179.00p 180.00p 1000
25/09/2014 180.00p 180.00p 175.00p 180.00p 4750
24/09/2014 180.00p 180.00p 180.00p 180.00p 0
23/09/2014 177.50p 181.00p 175.25p 180.00p 29711
22/09/2014 177.50p 177.50p 177.50p 177.50p 0
19/09/2014 177.50p 179.75p 177.50p 177.50p 1033
18/09/2014 180.00p 182.00p 175.00p 177.50p 10725
17/09/2014 180.00p 180.00p 180.00p 180.00p 0
16/09/2014 180.00p 182.45p 175.00p 180.00p 3729
15/09/2014 180.00p 183.00p 175.00p 180.00p 23336
12/09/2014 180.00p 184.50p 180.00p 180.00p 3577
11/09/2014 180.00p 184.50p 177.00p 180.00p 9531
10/09/2014 179.00p 185.00p 177.00p 180.00p 29766
09/09/2014 179.00p 183.00p 176.20p 179.00p 3812
08/09/2014 170.00p 183.00p 169.66p 179.00p 53712
05/09/2014 166.50p 175.00p 166.50p 170.00p 16050
04/09/2014 155.00p 170.00p 155.00p 166.50p 15672
03/09/2014 152.50p 155.00p 152.50p 152.50p 4744
02/09/2014 150.00p 154.50p 150.00p 152.50p 4472
01/09/2014 150.00p 153.00p 146.25p 150.00p 6364
29/08/2014 150.00p 150.00p 146.25p 150.00p 2000
28/08/2014 150.00p 150.00p 150.00p 150.00p 0
27/08/2014 150.00p 150.00p 148.50p 150.00p 25127
26/08/2014 150.00p 150.00p 148.50p 150.00p 2507
22/08/2014 150.00p 150.00p 150.00p 150.00p 0
21/08/2014 150.00p 150.00p 149.00p 150.00p 95
20/08/2014 150.00p 150.00p 145.00p 150.00p 2375
19/08/2014 150.00p 150.00p 145.00p 150.00p 2500
18/08/2014 150.00p 150.00p 145.00p 150.00p 8445
15/08/2014 150.00p 150.00p 150.00p 150.00p 0
14/08/2014 150.00p 150.00p 150.00p 150.00p 0
13/08/2014 150.00p 150.00p 146.20p 150.00p 500
12/08/2014 150.00p 150.00p 146.25p 150.00p 43
11/08/2014 150.00p 150.00p 150.00p 150.00p 0
08/08/2014 155.00p 155.00p 150.00p 150.00p 2077
07/08/2014 155.00p 155.00p 154.70p 155.00p 7
06/08/2014 155.00p 155.00p 150.00p 155.00p 2843
05/08/2014 155.00p 155.00p 145.00p 155.00p 10800
04/08/2014 156.00p 157.88p 150.00p 155.00p 8286
01/08/2014 156.00p 156.00p 152.96p 156.00p 1058
31/07/2014 157.00p 161.00p 152.00p 156.00p 3372
30/07/2014 160.00p 160.00p 157.00p 157.00p 650
29/07/2014 160.00p 162.34p 155.00p 160.00p 2958
28/07/2014 160.00p 162.34p 160.00p 160.00p 84
25/07/2014 156.00p 157.88p 152.00p 156.00p 0
24/07/2014 156.00p 157.88p 152.00p 156.00p 0
23/07/2014 156.00p 157.88p 152.00p 156.00p 2193
22/07/2014 156.00p 157.88p 152.00p 156.00p 5805
21/07/2014 156.00p 157.88p 152.00p 156.00p 2134
18/07/2014 156.00p 158.00p 156.00p 156.00p 308
17/07/2014 156.00p 158.00p 156.00p 156.00p 0
16/07/2014 156.00p 158.00p 156.00p 156.00p 1890
15/07/2014 160.00p 160.00p 155.00p 156.00p 3671
14/07/2014 160.00p 160.00p 155.00p 160.00p 6768
11/07/2014 160.00p 160.00p 155.00p 160.00p 5500
10/07/2014 160.00p 160.00p 156.20p 160.00p 2182
09/07/2014 160.00p 163.50p 156.50p 160.00p 11914
08/07/2014 160.00p 163.50p 155.00p 160.00p 5880
07/07/2014 160.00p 161.00p 157.00p 160.00p 7403
04/07/2014 160.00p 161.00p 157.00p 160.00p 5149
03/07/2014 160.00p 162.00p 160.00p 160.00p 7990
02/07/2014 160.00p 160.00p 156.00p 160.00p 2500
01/07/2014 160.00p 163.00p 156.00p 160.00p 23155
30/06/2014 153.00p 164.00p 152.00p 160.00p 21648
27/06/2014 152.00p 153.96p 152.00p 152.00p 1110
26/06/2014 152.00p 152.00p 148.80p 152.00p 34
25/06/2014 156.00p 156.00p 148.00p 152.00p 9426
24/06/2014 156.00p 156.00p 152.07p 156.00p 2315

*Close Price adjusted for both dividends and splits