Eagle Eye Solutions Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-26 | 515.00 | 520.00 | 500.00 | 515.00 | 515.00 | 4,607 |
| 2023-06-23 | 524.00 | 524.00 | 510.00 | 515.00 | 515.00 | 8,369 |
| 2023-06-22 | 535.70 | 535.70 | 520.00 | 525.00 | 525.00 | 12,676 |
| 2023-06-21 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 0 |
| 2023-06-20 | 544.00 | 544.00 | 532.00 | 540.00 | 540.00 | 15,610 |
| 2023-06-19 | 550.15 | 550.15 | 540.00 | 545.00 | 545.00 | 27,136 |
| 2023-06-16 | 562.50 | 562.50 | 555.00 | 557.50 | 557.50 | 21,602 |
| 2023-06-15 | 562.50 | 562.50 | 555.00 | 562.50 | 562.50 | 54,102 |
| 2023-06-14 | 562.50 | 562.50 | 557.50 | 562.50 | 562.50 | 22,757 |
| 2023-06-13 | 562.50 | 562.50 | 557.50 | 562.50 | 562.50 | 1,032 |
| 2023-06-12 | 562.50 | 566.54 | 557.50 | 562.50 | 562.50 | 15 |
| 2023-06-09 | 562.50 | 562.50 | 555.00 | 562.50 | 562.50 | 3,738 |
| 2023-06-08 | 562.50 | 562.50 | 560.00 | 562.50 | 562.50 | 550 |
| 2023-06-07 | 562.50 | 580.00 | 561.00 | 562.50 | 562.50 | 1,220 |
| 2023-06-06 | 562.50 | 562.50 | 562.50 | 562.50 | 562.50 | 0 |
| 2023-06-05 | 562.50 | 562.50 | 562.50 | 562.50 | 562.50 | 0 |
| 2023-06-02 | 562.50 | 562.50 | 561.00 | 562.50 | 562.50 | 886 |
| 2023-06-01 | 562.50 | 567.00 | 562.50 | 562.50 | 562.50 | 880 |
| 2023-05-31 | 557.50 | 562.50 | 557.00 | 562.50 | 562.50 | 11,431 |
| 2023-05-30 | 557.50 | 557.50 | 556.80 | 557.50 | 557.50 | 2,058 |
| 2023-05-26 | 557.50 | 557.50 | 555.00 | 557.50 | 557.50 | 18,885 |
| 2023-05-25 | 564.25 | 564.25 | 551.00 | 560.00 | 560.00 | 11,020 |
| 2023-05-24 | 565.00 | 565.00 | 558.00 | 565.00 | 565.00 | 1,069 |
| 2023-05-23 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | 0 |
| 2023-05-22 | 565.00 | 565.00 | 555.00 | 565.00 | 565.00 | 26,100 |
| 2023-05-19 | 565.00 | 565.00 | 555.20 | 565.00 | 565.00 | 542 |
| 2023-05-18 | 552.50 | 575.00 | 550.00 | 565.00 | 565.00 | 24,827 |
| 2023-05-17 | 542.50 | 545.00 | 542.50 | 542.50 | 542.50 | 4 |
| 2023-05-16 | 540.05 | 543.00 | 540.05 | 542.50 | 542.50 | 6,634 |
| 2023-05-15 | 537.50 | 542.50 | 535.00 | 540.00 | 540.00 | 11,115 |
| 2023-05-12 | 537.50 | 550.00 | 537.50 | 537.50 | 537.50 | 1,910 |
| 2023-05-11 | 537.50 | 537.50 | 537.50 | 537.50 | 537.50 | 10,000 |
| 2023-05-10 | 537.50 | 540.00 | 537.00 | 537.50 | 537.50 | 11,880 |
| 2023-05-09 | 532.50 | 540.00 | 530.00 | 537.50 | 537.50 | 36,252 |
| 2023-05-05 | 532.50 | 535.00 | 532.50 | 532.50 | 532.50 | 8,862 |
| 2023-05-04 | 528.85 | 535.00 | 528.85 | 530.00 | 530.00 | 2,244 |
| 2023-05-03 | 555.00 | 560.00 | 522.00 | 527.50 | 527.50 | 64,025 |
| 2023-05-02 | 546.68 | 570.00 | 546.68 | 555.00 | 555.00 | 9,801 |
| 2023-04-28 | 545.00 | 545.00 | 540.00 | 545.00 | 545.00 | 2,018 |
| 2023-04-27 | 545.00 | 547.00 | 540.75 | 545.00 | 545.00 | 1,473 |
| 2023-04-26 | 560.00 | 560.00 | 540.50 | 545.00 | 545.00 | 22,753 |
| 2023-04-25 | 550.00 | 564.49 | 550.00 | 560.00 | 560.00 | 27,250 |
| 2023-04-24 | 535.00 | 537.75 | 530.00 | 535.00 | 535.00 | 6,140 |
| 2023-04-21 | 535.00 | 540.00 | 530.00 | 535.00 | 535.00 | 10,330 |
| 2023-04-20 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 0 |
| 2023-04-19 | 535.00 | 538.00 | 530.01 | 535.00 | 535.00 | 1,123 |
| 2023-04-18 | 545.00 | 545.00 | 531.00 | 535.00 | 535.00 | 9,399 |
| 2023-04-17 | 545.00 | 547.00 | 540.00 | 545.00 | 545.00 | 12,365 |
| 2023-04-14 | 550.00 | 550.00 | 527.40 | 545.00 | 545.00 | 34,046 |
| 2023-04-13 | 555.00 | 555.00 | 550.00 | 555.00 | 555.00 | 6,960 |
| 2023-04-12 | 561.50 | 561.50 | 552.75 | 560.00 | 560.00 | 6,318 |
| 2023-04-11 | 569.00 | 569.00 | 562.00 | 565.00 | 565.00 | 12,259 |
| 2023-04-06 | 570.00 | 570.00 | 560.00 | 570.00 | 570.00 | 9,263 |
| 2023-04-05 | 570.00 | 575.00 | 569.80 | 570.00 | 570.00 | 2,810 |
| 2023-04-04 | 570.00 | 580.00 | 570.00 | 570.00 | 570.00 | 302 |
| 2023-04-03 | 570.00 | 580.00 | 560.00 | 570.00 | 570.00 | 8,366 |
| 2023-03-31 | 570.00 | 570.00 | 560.00 | 570.00 | 570.00 | 1,829 |
| 2023-03-30 | 562.50 | 578.00 | 561.55 | 570.00 | 570.00 | 9,487 |
| 2023-03-29 | 562.50 | 562.50 | 561.00 | 562.50 | 562.50 | 6,655 |
| 2023-03-28 | 562.50 | 570.00 | 558.91 | 562.50 | 562.50 | 40,472 |
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.