Eagle Eye Solutions Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-12 | 490.00 | 500.00 | 480.00 | 500.00 | 500.00 | 3,618 |
| 2023-12-11 | 498.50 | 500.00 | 485.00 | 500.00 | 500.00 | 7,604 |
| 2023-12-08 | 498.50 | 498.50 | 493.00 | 498.50 | 498.50 | 10,200 |
| 2023-12-07 | 505.00 | 505.00 | 493.00 | 498.50 | 498.50 | 12,412 |
| 2023-12-06 | 520.00 | 527.95 | 500.00 | 505.00 | 505.00 | 9,677 |
| 2023-12-05 | 520.00 | 520.00 | 510.00 | 520.00 | 520.00 | 1,181 |
| 2023-12-04 | 525.00 | 525.00 | 520.00 | 520.00 | 520.00 | 10,264 |
| 2023-12-01 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 0 |
| 2023-11-30 | 525.00 | 529.10 | 522.30 | 525.00 | 525.00 | 436 |
| 2023-11-29 | 525.00 | 525.00 | 522.25 | 525.00 | 525.00 | 910 |
| 2023-11-28 | 525.00 | 540.00 | 522.25 | 525.00 | 525.00 | 3,891 |
| 2023-11-27 | 525.00 | 527.00 | 525.00 | 525.00 | 525.00 | 14,043 |
| 2023-11-24 | 528.98 | 528.98 | 520.00 | 525.00 | 525.00 | 16,670 |
| 2023-11-23 | 535.00 | 538.40 | 527.00 | 530.00 | 530.00 | 7,026 |
| 2023-11-22 | 529.90 | 538.80 | 529.90 | 535.00 | 535.00 | 3,184 |
| 2023-11-21 | 515.00 | 530.00 | 513.60 | 525.00 | 525.00 | 13,711 |
| 2023-11-20 | 500.00 | 520.00 | 495.53 | 515.00 | 515.00 | 11,332 |
| 2023-11-17 | 494.00 | 510.00 | 488.00 | 510.00 | 510.00 | 15,604 |
| 2023-11-16 | 494.00 | 494.00 | 484.00 | 494.00 | 494.00 | 21,030 |
| 2023-11-15 | 495.00 | 500.00 | 492.20 | 495.00 | 495.00 | 3,472 |
| 2023-11-14 | 492.00 | 499.00 | 492.00 | 495.00 | 495.00 | 11,985 |
| 2023-11-13 | 475.00 | 490.00 | 471.33 | 490.00 | 490.00 | 10,362 |
| 2023-11-10 | 475.00 | 480.00 | 462.00 | 475.00 | 475.00 | 3,844 |
| 2023-11-09 | 474.00 | 480.00 | 470.00 | 475.00 | 475.00 | 26,330 |
| 2023-11-08 | 472.00 | 479.50 | 472.00 | 472.00 | 472.00 | 234 |
| 2023-11-07 | 462.00 | 480.00 | 462.00 | 472.00 | 472.00 | 52,826 |
| 2023-11-06 | 470.00 | 474.00 | 460.00 | 462.00 | 462.00 | 15,470 |
| 2023-11-03 | 456.00 | 470.00 | 456.00 | 465.00 | 465.00 | 213,222 |
| 2023-11-02 | 440.00 | 450.00 | 432.00 | 450.00 | 450.00 | 36,814 |
| 2023-11-01 | 440.00 | 450.00 | 430.00 | 440.00 | 440.00 | 15,350 |
| 2023-10-31 | 450.00 | 460.00 | 433.00 | 440.00 | 440.00 | 7,151 |
| 2023-10-30 | 450.00 | 470.00 | 441.25 | 450.00 | 450.00 | 291 |
| 2023-10-27 | 450.00 | 450.00 | 441.25 | 450.00 | 450.00 | 200 |
| 2023-10-26 | 450.00 | 460.00 | 444.75 | 450.00 | 450.00 | 1,523 |
| 2023-10-25 | 450.00 | 455.32 | 450.00 | 452.00 | 452.00 | 6,074 |
| 2023-10-24 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 4,026 |
| 2023-10-23 | 469.60 | 469.60 | 451.25 | 459.00 | 459.00 | 11,982 |
| 2023-10-20 | 470.00 | 470.00 | 462.80 | 468.00 | 468.00 | 23,085 |
| 2023-10-19 | 468.48 | 468.48 | 460.00 | 462.00 | 462.00 | 5,469 |
| 2023-10-18 | 473.00 | 473.00 | 468.80 | 473.00 | 473.00 | 319 |
| 2023-10-17 | 473.00 | 473.00 | 466.00 | 473.00 | 473.00 | 1,196 |
| 2023-10-16 | 487.40 | 487.40 | 468.00 | 474.00 | 474.00 | 11,636 |
| 2023-10-13 | 494.50 | 494.50 | 484.00 | 494.50 | 494.50 | 90 |
| 2023-10-12 | 494.50 | 494.50 | 494.50 | 494.50 | 494.50 | 0 |
| 2023-10-11 | 500.00 | 500.00 | 484.00 | 494.50 | 494.50 | 14,745 |
| 2023-10-10 | 515.55 | 515.55 | 500.00 | 510.00 | 510.00 | 4,622 |
| 2023-10-09 | 510.00 | 530.00 | 509.00 | 530.00 | 530.00 | 4,128 |
| 2023-10-06 | 512.50 | 525.00 | 506.00 | 525.00 | 525.00 | 7,189 |
| 2023-10-05 | 525.00 | 525.00 | 510.50 | 512.50 | 512.50 | 6,113 |
| 2023-10-04 | 530.00 | 530.00 | 525.00 | 525.00 | 525.00 | 12,751 |
| 2023-10-03 | 530.00 | 530.00 | 528.20 | 530.00 | 530.00 | 100,192 |
| 2023-10-02 | 530.00 | 530.00 | 528.20 | 530.00 | 530.00 | 1,385 |
| 2023-09-29 | 530.00 | 532.50 | 530.00 | 530.00 | 530.00 | 1,207 |
| 2023-09-28 | 530.00 | 532.50 | 530.00 | 530.00 | 530.00 | 186 |
| 2023-09-27 | 530.00 | 534.00 | 530.00 | 530.00 | 530.00 | 1,093 |
| 2023-09-26 | 530.00 | 530.00 | 529.50 | 530.00 | 530.00 | 10,867 |
| 2023-09-25 | 530.00 | 532.80 | 530.00 | 530.00 | 530.00 | 3,416 |
| 2023-09-22 | 527.50 | 530.00 | 522.25 | 530.00 | 530.00 | 2,718 |
| 2023-09-21 | 527.50 | 527.50 | 520.00 | 527.50 | 527.50 | 72,914 |
| 2023-09-20 | 542.50 | 544.00 | 521.00 | 527.50 | 527.50 | 132,850 |
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.