Eagle Eye Solutions Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-19 | 552.50 | 565.00 | 536.00 | 542.50 | 542.50 | 25,404 |
| 2023-09-18 | 542.50 | 565.00 | 537.70 | 565.00 | 565.00 | 59,792 |
| 2023-09-15 | 542.50 | 546.25 | 542.20 | 545.00 | 545.00 | 13,317 |
| 2023-09-14 | 545.00 | 549.00 | 535.75 | 542.50 | 542.50 | 4,759 |
| 2023-09-13 | 545.00 | 545.00 | 540.50 | 545.00 | 545.00 | 191 |
| 2023-09-12 | 545.00 | 545.00 | 540.00 | 545.00 | 545.00 | 332 |
| 2023-09-11 | 545.00 | 545.00 | 540.50 | 545.00 | 545.00 | 1,200 |
| 2023-09-08 | 545.00 | 545.00 | 541.00 | 545.00 | 545.00 | 1,182 |
| 2023-09-07 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 0 |
| 2023-09-06 | 545.00 | 545.00 | 541.75 | 545.00 | 545.00 | 902 |
| 2023-09-05 | 545.00 | 550.00 | 530.00 | 545.00 | 545.00 | 12,908 |
| 2023-09-04 | 545.00 | 545.00 | 540.00 | 545.00 | 545.00 | 1,252 |
| 2023-09-01 | 545.00 | 545.00 | 544.00 | 545.00 | 545.00 | 44 |
| 2023-08-31 | 545.00 | 549.00 | 540.00 | 545.00 | 545.00 | 85 |
| 2023-08-30 | 545.00 | 545.00 | 540.50 | 545.00 | 545.00 | 692 |
| 2023-08-29 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 0 |
| 2023-08-25 | 545.00 | 545.00 | 540.00 | 545.00 | 545.00 | 1,000 |
| 2023-08-24 | 545.00 | 545.00 | 540.30 | 545.00 | 545.00 | 7 |
| 2023-08-23 | 545.00 | 550.00 | 545.00 | 545.00 | 545.00 | 1,117 |
| 2023-08-22 | 545.00 | 548.00 | 545.00 | 545.00 | 545.00 | 3,100 |
| 2023-08-21 | 540.00 | 540.00 | 530.00 | 540.00 | 540.00 | 912 |
| 2023-08-18 | 540.00 | 540.00 | 530.00 | 540.00 | 540.00 | 2,352 |
| 2023-08-17 | 542.50 | 542.50 | 536.00 | 542.50 | 542.50 | 5,277 |
| 2023-08-16 | 547.50 | 547.50 | 547.50 | 547.50 | 547.50 | 0 |
| 2023-08-15 | 547.50 | 547.50 | 540.75 | 547.50 | 547.50 | 100 |
| 2023-08-14 | 552.50 | 560.00 | 545.00 | 547.50 | 547.50 | 2,769 |
| 2023-08-11 | 552.50 | 552.50 | 547.25 | 552.50 | 552.50 | 185 |
| 2023-08-10 | 552.50 | 552.50 | 550.00 | 552.50 | 552.50 | 454 |
| 2023-08-09 | 550.00 | 560.00 | 550.00 | 550.00 | 550.00 | 5,339 |
| 2023-08-08 | 550.00 | 550.00 | 545.00 | 550.00 | 550.00 | 1,980 |
| 2023-08-07 | 557.50 | 560.00 | 545.00 | 545.00 | 545.00 | 47,822 |
| 2023-08-04 | 550.00 | 560.00 | 547.00 | 557.50 | 557.50 | 19,414 |
| 2023-08-03 | 550.00 | 550.00 | 540.25 | 550.00 | 550.00 | 2,710 |
| 2023-08-02 | 550.00 | 560.00 | 542.00 | 550.00 | 550.00 | 1,916 |
| 2023-08-01 | 550.00 | 570.00 | 541.00 | 550.00 | 550.00 | 330 |
| 2023-07-31 | 550.00 | 551.90 | 541.00 | 550.00 | 550.00 | 210 |
| 2023-07-28 | 550.00 | 560.00 | 540.75 | 550.00 | 550.00 | 464 |
| 2023-07-27 | 550.00 | 550.00 | 540.00 | 550.00 | 550.00 | 944 |
| 2023-07-26 | 550.00 | 553.00 | 542.00 | 550.00 | 550.00 | 510 |
| 2023-07-25 | 550.00 | 554.00 | 541.50 | 550.00 | 550.00 | 1,678 |
| 2023-07-24 | 550.00 | 555.00 | 545.74 | 550.00 | 550.00 | 1,961 |
| 2023-07-21 | 552.50 | 560.00 | 550.00 | 550.00 | 550.00 | 8 |
| 2023-07-20 | 552.50 | 555.00 | 550.00 | 552.50 | 552.50 | 8,134 |
| 2023-07-19 | 552.50 | 552.50 | 550.00 | 552.50 | 552.50 | 5,473 |
| 2023-07-18 | 560.00 | 560.00 | 550.00 | 560.00 | 560.00 | 341 |
| 2023-07-17 | 560.00 | 560.00 | 550.00 | 560.00 | 560.00 | 1,697 |
| 2023-07-14 | 560.00 | 560.00 | 555.00 | 560.00 | 560.00 | 1,757 |
| 2023-07-13 | 565.00 | 565.00 | 555.20 | 565.00 | 565.00 | 739 |
| 2023-07-12 | 565.00 | 565.00 | 560.00 | 565.00 | 565.00 | 1,008 |
| 2023-07-11 | 570.00 | 579.00 | 560.00 | 570.00 | 570.00 | 26,671 |
| 2023-07-10 | 555.00 | 555.00 | 545.00 | 555.00 | 555.00 | 5,184 |
| 2023-07-07 | 555.00 | 555.90 | 550.00 | 555.00 | 555.00 | 9,531 |
| 2023-07-06 | 555.00 | 556.85 | 546.25 | 555.00 | 555.00 | 407 |
| 2023-07-05 | 555.00 | 555.00 | 545.00 | 555.00 | 555.00 | 12,100 |
| 2023-07-04 | 555.00 | 559.80 | 550.25 | 555.00 | 555.00 | 3,114 |
| 2023-07-03 | 536.00 | 562.00 | 536.00 | 560.00 | 560.00 | 34,169 |
| 2023-06-30 | 515.00 | 515.00 | 510.75 | 515.00 | 515.00 | 1,804 |
| 2023-06-29 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 0 |
| 2023-06-28 | 515.00 | 515.00 | 511.60 | 515.00 | 515.00 | 467 |
| 2023-06-27 | 515.00 | 520.00 | 512.60 | 515.00 | 515.00 | 474 |
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.