Eagle Eye Solutions Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-06 | 487.00 | 500.00 | 474.40 | 482.00 | 482.00 | 5,880 |
| 2024-06-05 | 487.00 | 495.00 | 478.74 | 487.00 | 487.00 | 13,210 |
| 2024-06-04 | 487.00 | 490.00 | 477.00 | 487.00 | 487.00 | 821,415 |
| 2024-06-03 | 487.00 | 488.90 | 476.60 | 487.00 | 487.00 | 5,481 |
| 2024-05-31 | 487.00 | 487.00 | 480.00 | 487.00 | 487.00 | 250 |
| 2024-05-30 | 480.00 | 489.20 | 474.00 | 487.00 | 487.00 | 30,674 |
| 2024-05-29 | 480.00 | 490.00 | 473.30 | 480.00 | 480.00 | 8,277 |
| 2024-05-28 | 480.00 | 480.00 | 472.00 | 480.00 | 480.00 | 1,052,797 |
| 2024-05-24 | 480.00 | 480.00 | 470.00 | 480.00 | 480.00 | 4,870 |
| 2024-05-23 | 480.00 | 484.00 | 470.00 | 480.00 | 480.00 | 9,042 |
| 2024-05-22 | 482.80 | 482.80 | 470.00 | 480.00 | 480.00 | 8,607 |
| 2024-05-21 | 490.00 | 495.13 | 471.00 | 490.00 | 490.00 | 15,657 |
| 2024-05-20 | 490.00 | 495.60 | 480.50 | 490.00 | 490.00 | 5,403 |
| 2024-05-17 | 485.00 | 490.00 | 480.00 | 490.00 | 490.00 | 10,853 |
| 2024-05-16 | 485.00 | 487.40 | 481.50 | 485.00 | 485.00 | 2,256 |
| 2024-05-15 | 485.00 | 485.00 | 470.00 | 485.00 | 485.00 | 5,700 |
| 2024-05-14 | 485.80 | 485.80 | 480.00 | 485.00 | 485.00 | 14,858 |
| 2024-05-13 | 505.00 | 505.00 | 482.00 | 490.00 | 490.00 | 172,938 |
| 2024-05-10 | 505.00 | 508.00 | 501.30 | 505.00 | 505.00 | 36,830 |
| 2024-05-09 | 505.00 | 509.98 | 497.00 | 505.00 | 505.00 | 17,173 |
| 2024-05-08 | 490.00 | 507.60 | 480.00 | 505.00 | 505.00 | 14,214 |
| 2024-05-07 | 490.00 | 497.00 | 480.00 | 490.00 | 490.00 | 3,387 |
| 2024-05-03 | 485.00 | 500.00 | 477.23 | 490.00 | 490.00 | 11,673 |
| 2024-05-02 | 480.00 | 500.00 | 475.80 | 485.00 | 485.00 | 15,242 |
| 2024-05-01 | 480.00 | 483.50 | 480.00 | 480.00 | 480.00 | 1,130 |
| 2024-04-30 | 480.00 | 490.00 | 470.00 | 480.00 | 480.00 | 13,098 |
| 2024-04-29 | 485.00 | 515.00 | 472.75 | 480.00 | 480.00 | 52,362 |
| 2024-04-26 | 470.00 | 480.00 | 470.00 | 470.00 | 470.00 | 15,535 |
| 2024-04-25 | 470.00 | 474.80 | 470.00 | 470.00 | 470.00 | 1,420 |
| 2024-04-24 | 485.00 | 487.80 | 463.00 | 470.00 | 470.00 | 41,231 |
| 2024-04-23 | 469.86 | 489.50 | 469.86 | 485.00 | 485.00 | 15,055 |
| 2024-04-22 | 460.00 | 470.00 | 455.00 | 456.00 | 456.00 | 7,808 |
| 2024-04-19 | 455.00 | 470.00 | 440.00 | 470.00 | 470.00 | 53,133 |
| 2024-04-18 | 455.00 | 455.00 | 450.00 | 455.00 | 455.00 | 2,778 |
| 2024-04-17 | 460.00 | 460.00 | 451.00 | 460.00 | 460.00 | 687 |
| 2024-04-16 | 470.20 | 470.20 | 450.00 | 460.00 | 460.00 | 18,740 |
| 2024-04-15 | 495.00 | 500.00 | 470.00 | 480.00 | 480.00 | 26,691 |
| 2024-04-12 | 495.00 | 496.89 | 480.00 | 495.00 | 495.00 | 3,687 |
| 2024-04-11 | 490.00 | 505.75 | 480.00 | 495.00 | 495.00 | 10,288 |
| 2024-04-10 | 485.00 | 500.00 | 470.00 | 490.00 | 490.00 | 34,176 |
| 2024-04-09 | 467.30 | 490.00 | 467.30 | 490.00 | 490.00 | 23,862 |
| 2024-04-08 | 485.00 | 490.00 | 452.00 | 466.00 | 466.00 | 23,016 |
| 2024-04-05 | 485.00 | 488.00 | 478.00 | 485.00 | 485.00 | 8,535 |
| 2024-04-04 | 495.00 | 498.00 | 480.60 | 485.00 | 485.00 | 6,972 |
| 2024-04-03 | 500.30 | 500.30 | 480.00 | 495.00 | 495.00 | 21,608 |
| 2024-04-02 | 535.45 | 535.45 | 500.00 | 500.00 | 500.00 | 27,686 |
| 2024-03-28 | 562.50 | 575.00 | 540.00 | 545.00 | 545.00 | 17,097 |
| 2024-03-27 | 562.50 | 580.00 | 545.00 | 562.50 | 562.50 | 6,254 |
| 2024-03-26 | 562.50 | 562.50 | 545.00 | 562.50 | 562.50 | 3,513 |
| 2024-03-25 | 562.50 | 562.50 | 546.75 | 562.50 | 562.50 | 9,759 |
| 2024-03-22 | 565.00 | 565.00 | 558.00 | 560.00 | 560.00 | 153,489 |
| 2024-03-21 | 562.50 | 566.00 | 551.00 | 565.00 | 565.00 | 2,129 |
| 2024-03-20 | 570.00 | 570.20 | 551.00 | 562.50 | 562.50 | 72,524 |
| 2024-03-19 | 575.00 | 587.00 | 560.00 | 570.00 | 570.00 | 15,409 |
| 2024-03-18 | 567.50 | 580.00 | 555.00 | 570.00 | 570.00 | 24,337 |
| 2024-03-15 | 570.00 | 570.00 | 560.00 | 567.50 | 567.50 | 1,895 |
| 2024-03-14 | 590.00 | 590.00 | 560.00 | 575.00 | 575.00 | 13,054 |
| 2024-03-13 | 577.50 | 597.00 | 574.00 | 590.00 | 590.00 | 33,059 |
| 2024-03-12 | 555.00 | 580.00 | 540.00 | 575.00 | 575.00 | 7,568 |
| 2024-03-11 | 555.00 | 574.90 | 552.20 | 555.00 | 555.00 | 5,149 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.