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
16/07/2021 540.00p 548.00p 532.50p 540.00p 13566
15/07/2021 540.00p 540.00p 530.60p 540.00p 93682
14/07/2021 535.00p 547.00p 531.00p 540.00p 3551
13/07/2021 530.00p 540.00p 527.19p 532.50p 74680
12/07/2021 530.00p 530.00p 526.95p 530.00p 826
09/07/2021 530.00p 540.00p 530.00p 530.00p 462
08/07/2021 530.00p 537.80p 526.51p 530.00p 3184
07/07/2021 530.00p 538.52p 525.65p 530.00p 8184
06/07/2021 530.00p 540.00p 525.33p 530.00p 1727
05/07/2021 530.00p 538.50p 530.00p 530.00p 875
02/07/2021 530.00p 538.52p 520.00p 530.00p 3250
01/07/2021 522.50p 534.00p 522.50p 530.00p 4239
30/06/2021 522.50p 530.00p 519.00p 522.50p 69279
29/06/2021 522.50p 525.00p 519.00p 522.50p 5191
28/06/2021 522.50p 525.00p 516.50p 522.50p 4403
25/06/2021 522.50p 530.00p 519.00p 522.50p 26233
24/06/2021 522.50p 530.00p 515.00p 515.00p 2479
23/06/2021 527.50p 535.00p 519.00p 522.50p 1791
22/06/2021 527.50p 535.00p 521.96p 525.00p 2987
21/06/2021 535.00p 542.00p 522.50p 527.50p 11202
18/06/2021 520.00p 545.00p 515.88p 535.00p 15474
17/06/2021 520.00p 528.00p 515.55p 520.00p 32406
16/06/2021 515.00p 530.00p 512.40p 520.00p 13184
15/06/2021 515.00p 520.00p 510.00p 515.00p 3227
14/06/2021 515.00p 520.00p 510.00p 515.00p 3890
11/06/2021 515.00p 517.15p 510.00p 515.00p 1610
10/06/2021 495.00p 529.00p 495.00p 515.00p 40027
09/06/2021 494.00p 498.00p 492.54p 494.00p 799
08/06/2021 494.00p 495.00p 494.00p 494.00p 155919
07/06/2021 495.00p 500.00p 490.00p 494.00p 10663
04/06/2021 501.00p 501.00p 490.00p 495.00p 17218
03/06/2021 501.00p 501.00p 501.00p 501.00p 0
02/06/2021 501.00p 501.10p 497.00p 501.00p 403
01/06/2021 501.00p 510.00p 496.25p 510.00p 3914
31/05/2021 501.00p 501.00p 494.00p 501.00p 26237
28/05/2021 501.00p 501.00p 494.00p 501.00p 26237
27/05/2021 501.00p 502.29p 496.55p 501.00p 468
26/05/2021 503.00p 505.00p 496.00p 501.00p 6353
25/05/2021 510.00p 510.00p 496.15p 503.00p 23966
24/05/2021 510.00p 512.90p 500.20p 510.00p 3529
21/05/2021 510.00p 513.00p 501.80p 510.00p 1363
20/05/2021 512.50p 512.50p 501.80p 510.00p 2659
19/05/2021 525.00p 540.00p 505.10p 512.50p 13466
18/05/2021 525.00p 530.00p 520.00p 525.00p 3100
17/05/2021 525.00p 532.00p 516.00p 525.00p 86078
14/05/2021 525.00p 530.00p 519.40p 525.00p 3826
13/05/2021 535.00p 535.00p 515.00p 525.00p 6759
12/05/2021 537.50p 545.00p 515.00p 515.00p 15148
11/05/2021 527.50p 545.00p 526.00p 545.00p 11251
10/05/2021 527.50p 540.00p 525.00p 527.50p 20002
07/05/2021 530.00p 538.00p 524.05p 527.50p 4914
06/05/2021 515.00p 538.00p 514.00p 530.00p 37700
05/05/2021 517.50p 522.00p 510.00p 515.00p 19355
04/05/2021 547.50p 550.00p 511.35p 517.50p 42095
03/05/2021 503.00p 549.85p 503.00p 547.50p 30513
30/04/2021 503.00p 549.85p 503.00p 547.50p 30513
29/04/2021 487.00p 509.00p 487.00p 503.00p 23102
28/04/2021 487.00p 494.00p 487.00p 494.00p 8738
27/04/2021 485.00p 492.00p 474.00p 487.00p 32361
26/04/2021 476.00p 490.00p 472.00p 485.00p 30230
23/04/2021 456.00p 484.00p 455.75p 476.00p 22145
22/04/2021 456.00p 460.00p 455.00p 456.00p 3991
21/04/2021 456.00p 458.00p 454.00p 456.00p 12200
20/04/2021 456.00p 459.75p 450.00p 456.00p 44373
19/04/2021 453.00p 460.80p 450.00p 456.00p 35687
16/04/2021 453.00p 456.00p 452.00p 453.00p 59544
15/04/2021 453.00p 456.00p 451.25p 452.00p 6354
14/04/2021 453.00p 454.00p 450.00p 453.00p 156974
13/04/2021 455.00p 455.00p 451.30p 453.00p 10582
12/04/2021 455.00p 456.00p 451.30p 455.00p 2873
09/04/2021 455.00p 460.00p 451.30p 455.00p 11192
08/04/2021 447.00p 464.00p 446.00p 464.00p 20055
07/04/2021 448.00p 449.00p 446.00p 447.00p 19384
06/04/2021 453.00p 454.00p 446.50p 450.00p 21855
01/04/2021 459.00p 460.00p 452.18p 456.00p 20145
31/03/2021 460.00p 461.25p 458.00p 459.00p 2598
30/03/2021 461.00p 462.00p 458.00p 462.00p 10079
29/03/2021 464.00p 466.00p 459.00p 461.00p 7997
26/03/2021 460.00p 464.00p 460.00p 464.00p 1752
25/03/2021 460.00p 461.40p 460.00p 460.00p 1140
24/03/2021 467.00p 469.70p 458.10p 460.00p 10922
23/03/2021 467.00p 469.70p 467.00p 467.00p 914
22/03/2021 467.00p 472.00p 464.00p 467.00p 3496
19/03/2021 461.00p 471.00p 457.00p 467.00p 14960
18/03/2021 465.00p 468.00p 456.80p 461.00p 7971
17/03/2021 466.00p 480.00p 462.50p 465.00p 43330
16/03/2021 505.00p 510.00p 463.36p 466.00p 120623
15/03/2021 502.00p 505.20p 498.75p 502.00p 2820
12/03/2021 502.00p 506.00p 498.50p 502.00p 9854
11/03/2021 502.00p 507.40p 497.75p 502.00p 17677
10/03/2021 503.00p 508.60p 497.25p 503.00p 2545
09/03/2021 502.00p 509.00p 496.00p 503.00p 18415
08/03/2021 495.00p 505.00p 492.00p 505.00p 30798
05/03/2021 493.00p 496.00p 490.00p 492.00p 11704
04/03/2021 480.00p 494.00p 480.00p 493.00p 31250
03/03/2021 477.00p 486.00p 470.00p 470.00p 7862
02/03/2021 476.00p 482.00p 475.00p 477.00p 6542
01/03/2021 472.00p 480.00p 470.00p 476.00p 4166
26/02/2021 473.00p 480.00p 470.00p 470.00p 35180
25/02/2021 480.00p 481.44p 468.33p 473.00p 14849
24/02/2021 456.00p 482.00p 456.00p 480.00p 24935
23/02/2021 456.00p 457.00p 452.31p 456.00p 3941
22/02/2021 456.00p 460.00p 452.00p 456.00p 22269
19/02/2021 454.00p 460.00p 450.00p 452.00p 6909
18/02/2021 454.00p 457.75p 448.40p 454.00p 65955
17/02/2021 454.00p 456.00p 451.63p 454.00p 1763
16/02/2021 447.00p 458.00p 447.00p 454.00p 9523
15/02/2021 447.00p 454.00p 442.60p 447.00p 3227
12/02/2021 436.00p 452.00p 436.00p 447.00p 8025
11/02/2021 435.00p 440.00p 435.00p 436.00p 7798
10/02/2021 424.00p 435.58p 424.00p 433.00p 40725
09/02/2021 424.00p 425.00p 424.00p 424.00p 91
08/02/2021 424.00p 425.00p 418.00p 424.00p 1786
05/02/2021 424.00p 425.00p 418.00p 424.00p 6713
04/02/2021 424.00p 425.00p 418.60p 424.00p 5233
03/02/2021 424.00p 424.00p 418.60p 424.00p 4117
02/02/2021 424.00p 430.00p 418.32p 424.00p 3874
01/02/2021 424.00p 424.00p 418.31p 424.00p 5680
29/01/2021 423.00p 424.86p 418.00p 424.00p 9245
28/01/2021 426.00p 426.86p 418.11p 423.00p 22084
27/01/2021 423.00p 426.00p 415.00p 426.00p 12165
26/01/2021 438.00p 440.00p 414.00p 426.00p 93049
25/01/2021 451.00p 458.00p 444.00p 451.00p 7832
22/01/2021 451.00p 454.50p 444.00p 451.00p 32901
21/01/2021 451.00p 456.00p 450.85p 451.00p 2478
20/01/2021 451.00p 458.00p 448.00p 451.00p 7831
19/01/2021 452.00p 457.00p 448.50p 454.00p 10668
18/01/2021 467.00p 471.90p 448.00p 452.00p 24459
15/01/2021 466.00p 474.00p 464.62p 468.00p 16243
14/01/2021 444.00p 472.00p 444.00p 466.00p 69758
13/01/2021 439.00p 448.00p 439.00p 444.00p 25233
12/01/2021 429.00p 448.00p 429.00p 439.00p 16798
11/01/2021 427.00p 436.00p 420.00p 429.00p 12543
08/01/2021 423.00p 430.00p 420.00p 427.00p 5930
07/01/2021 423.00p 423.00p 417.75p 423.00p 2340
06/01/2021 423.00p 423.00p 416.80p 423.00p 248
05/01/2021 427.00p 427.00p 416.00p 423.00p 29572
04/01/2021 427.00p 432.00p 420.00p 420.00p 6595
01/01/2021 427.00p 430.00p 420.00p 427.00p 3000
31/12/2020 427.00p 430.00p 420.00p 427.00p 3000
30/12/2020 427.00p 432.00p 425.00p 427.00p 4455
29/12/2020 425.00p 434.00p 420.00p 427.00p 13294
28/12/2020 425.00p 428.13p 421.75p 425.00p 2439
25/12/2020 425.00p 428.13p 421.75p 425.00p 2439
24/12/2020 425.00p 428.13p 421.75p 425.00p 2439
23/12/2020 422.00p 440.00p 420.00p 425.00p 9532
22/12/2020 422.00p 429.00p 414.00p 422.00p 6376
21/12/2020 424.00p 430.00p 418.55p 424.00p 3736
18/12/2020 424.00p 430.00p 418.31p 424.00p 1554
17/12/2020 423.00p 430.00p 418.00p 424.00p 32338
16/12/2020 423.00p 426.00p 420.75p 423.00p 11558
15/12/2020 420.00p 426.00p 420.00p 423.00p 54743
14/12/2020 409.00p 422.00p 407.50p 420.00p 32417
11/12/2020 393.00p 420.00p 393.00p 409.00p 42965
10/12/2020 382.00p 390.00p 377.00p 386.00p 6664
09/12/2020 382.00p 390.00p 374.00p 382.00p 3814
08/12/2020 382.00p 390.00p 382.00p 382.00p 2051
07/12/2020 375.00p 390.00p 375.00p 382.00p 17183
04/12/2020 365.00p 380.00p 357.29p 375.00p 24898
03/12/2020 365.00p 372.00p 357.29p 365.00p 1811
02/12/2020 365.00p 369.15p 357.50p 365.00p 7093
01/12/2020 363.00p 370.00p 356.00p 365.00p 8607
30/11/2020 375.00p 380.00p 358.00p 363.00p 21145
27/11/2020 375.00p 375.48p 370.30p 375.00p 11036
26/11/2020 374.00p 375.62p 370.00p 375.00p 5530
25/11/2020 387.00p 387.00p 370.00p 374.00p 4405
24/11/2020 387.00p 390.00p 378.00p 380.00p 12970
23/11/2020 387.00p 396.00p 380.00p 387.00p 7272
20/11/2020 391.00p 392.00p 382.00p 387.00p 37003
19/11/2020 391.00p 394.00p 382.00p 391.00p 10327
18/11/2020 402.00p 407.00p 391.00p 391.00p 7134
17/11/2020 402.00p 410.00p 396.31p 402.00p 12322
16/11/2020 393.00p 404.00p 393.00p 404.00p 11883
13/11/2020 384.00p 394.00p 383.00p 393.00p 68697
12/11/2020 398.00p 402.00p 376.00p 385.00p 61302
10/11/2020 323.00p 346.00p 323.00p 346.00p 29059
09/11/2020 323.00p 326.00p 320.00p 323.00p 4172
06/11/2020 326.00p 326.00p 320.00p 323.00p 7050
05/11/2020 325.00p 330.00p 320.75p 326.00p 4256
04/11/2020 325.00p 325.00p 325.00p 325.00p 0
03/11/2020 302.00p 329.75p 301.00p 326.00p 27166
02/11/2020 304.00p 308.00p 298.00p 302.00p 15343
30/10/2020 315.00p 315.00p 300.00p 304.00p 14488
29/10/2020 315.00p 317.35p 310.00p 315.00p 2156
28/10/2020 321.00p 321.00p 310.00p 315.00p 5053
27/10/2020 323.00p 323.00p 318.75p 321.00p 10848
26/10/2020 324.00p 330.00p 320.00p 323.00p 84560
23/10/2020 315.00p 330.00p 315.00p 324.00p 24312
22/10/2020 323.00p 323.00p 310.00p 315.00p 14575
21/10/2020 323.00p 324.50p 318.31p 323.00p 2516
20/10/2020 323.00p 325.00p 318.50p 323.00p 4650
19/10/2020 331.00p 331.00p 320.00p 323.00p 23690
16/10/2020 334.00p 338.54p 328.00p 331.00p 5254
15/10/2020 339.00p 340.50p 330.00p 334.00p 55888
14/10/2020 340.00p 344.00p 335.00p 339.00p 50499
13/10/2020 342.00p 344.00p 340.31p 341.00p 4679
12/10/2020 335.00p 347.25p 335.00p 342.00p 35016
09/10/2020 337.00p 340.00p 334.31p 335.00p 14878
08/10/2020 325.00p 340.00p 325.00p 340.00p 26806
07/10/2020 333.00p 333.00p 322.50p 325.00p 14581

*Close Price adjusted for both dividends and splits