Eagle Eye Solutions Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-03 | 582.50 | 585.00 | 565.55 | 572.50 | 572.50 | 26,191 |
| 2022-12-30 | 582.50 | 582.50 | 575.00 | 582.50 | 582.50 | 367 |
| 2022-12-29 | 582.50 | 590.00 | 575.00 | 582.50 | 582.50 | 1,036 |
| 2022-12-28 | 582.50 | 590.00 | 582.50 | 582.50 | 582.50 | 311 |
| 2022-12-23 | 582.50 | 582.50 | 575.00 | 582.50 | 582.50 | 922 |
| 2022-12-22 | 585.00 | 585.00 | 575.00 | 582.50 | 582.50 | 4,193 |
| 2022-12-21 | 587.50 | 600.00 | 580.00 | 585.00 | 585.00 | 11,890 |
| 2022-12-20 | 597.50 | 600.00 | 580.00 | 587.50 | 587.50 | 45,055 |
| 2022-12-19 | 597.50 | 605.00 | 597.10 | 597.50 | 597.50 | 11,023 |
| 2022-12-16 | 597.50 | 605.00 | 596.88 | 597.50 | 597.50 | 31,500 |
| 2022-12-15 | 605.00 | 608.50 | 591.11 | 597.50 | 597.50 | 15,750 |
| 2022-12-14 | 605.00 | 605.00 | 600.50 | 605.00 | 605.00 | 6,610 |
| 2022-12-13 | 605.00 | 610.00 | 602.60 | 605.00 | 605.00 | 4,747 |
| 2022-12-12 | 592.50 | 609.00 | 587.66 | 605.00 | 605.00 | 21,841 |
| 2022-12-09 | 577.50 | 600.00 | 575.00 | 592.50 | 592.50 | 16,613 |
| 2022-12-08 | 575.00 | 580.00 | 575.00 | 575.00 | 575.00 | 1,345 |
| 2022-12-07 | 575.00 | 580.00 | 574.50 | 575.00 | 575.00 | 6,252 |
| 2022-12-06 | 577.50 | 580.00 | 570.00 | 575.00 | 575.00 | 29,512 |
| 2022-12-05 | 577.50 | 580.00 | 575.00 | 577.50 | 577.50 | 470 |
| 2022-12-02 | 580.00 | 580.00 | 573.25 | 577.50 | 577.50 | 21,211 |
| 2022-12-01 | 577.16 | 590.00 | 577.16 | 580.00 | 580.00 | 238,053 |
| 2022-11-30 | 557.50 | 590.00 | 545.00 | 590.00 | 590.00 | 92,398 |
| 2022-11-29 | 557.50 | 557.50 | 551.00 | 557.50 | 557.50 | 1,000 |
| 2022-11-28 | 567.50 | 575.00 | 560.00 | 560.00 | 560.00 | 3,799 |
| 2022-11-25 | 567.50 | 567.50 | 567.50 | 567.50 | 567.50 | 0 |
| 2022-11-24 | 567.50 | 578.00 | 567.50 | 567.50 | 567.50 | 4,964 |
| 2022-11-23 | 567.50 | 575.00 | 562.50 | 567.50 | 567.50 | 454 |
| 2022-11-22 | 567.50 | 569.00 | 567.50 | 567.50 | 567.50 | 2,851 |
| 2022-11-21 | 567.50 | 575.00 | 555.00 | 567.50 | 567.50 | 107,779 |
| 2022-11-18 | 567.50 | 571.25 | 555.00 | 567.50 | 567.50 | 2,160,260 |
| 2022-11-17 | 567.50 | 567.50 | 567.50 | 567.50 | 567.50 | 0 |
| 2022-11-16 | 570.00 | 570.00 | 560.00 | 567.50 | 567.50 | 59,051 |
| 2022-11-15 | 587.50 | 590.00 | 577.50 | 577.50 | 577.50 | 10,575 |
| 2022-11-14 | 587.50 | 595.00 | 582.00 | 587.50 | 587.50 | 9,046 |
| 2022-11-11 | 587.50 | 587.50 | 587.50 | 587.50 | 587.50 | 15,119 |
| 2022-11-10 | 577.50 | 578.75 | 565.00 | 577.50 | 577.50 | 14,214 |
| 2022-11-09 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 49 |
| 2022-11-08 | 582.50 | 587.00 | 577.25 | 582.50 | 582.50 | 916 |
| 2022-11-07 | 582.50 | 585.00 | 580.00 | 582.50 | 582.50 | 101,500 |
| 2022-11-04 | 570.00 | 589.00 | 570.00 | 582.50 | 582.50 | 428,130 |
| 2022-11-03 | 562.50 | 570.00 | 562.50 | 562.50 | 562.50 | 2,987 |
| 2022-11-02 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | 34 |
| 2022-11-01 | 562.50 | 562.50 | 562.50 | 562.50 | 562.50 | 2,500 |
| 2022-10-31 | 562.50 | 562.50 | 555.00 | 562.50 | 562.50 | 115 |
| 2022-10-28 | 562.50 | 562.50 | 558.30 | 562.50 | 562.50 | 2,000 |
| 2022-10-27 | 562.50 | 562.50 | 562.50 | 562.50 | 562.50 | 129 |
| 2022-10-26 | 562.50 | 562.50 | 562.50 | 562.50 | 562.50 | 6 |
| 2022-10-25 | 562.50 | 570.00 | 562.50 | 562.50 | 562.50 | 1,000 |
| 2022-10-24 | 562.50 | 562.50 | 562.50 | 562.50 | 562.50 | 0 |
| 2022-10-21 | 562.50 | 570.00 | 558.30 | 562.50 | 562.50 | 1,556 |
| 2022-10-20 | 562.50 | 562.50 | 562.50 | 562.50 | 562.50 | 2,700 |
| 2022-10-19 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | 0 |
| 2022-10-18 | 565.00 | 571.85 | 565.00 | 565.00 | 565.00 | 1,700 |
| 2022-10-17 | 565.00 | 575.00 | 558.00 | 575.00 | 575.00 | 2,158 |
| 2022-10-14 | 562.50 | 567.00 | 562.50 | 562.50 | 562.50 | 3,000 |
| 2022-10-13 | 562.50 | 567.00 | 555.00 | 562.50 | 562.50 | 4,886 |
| 2022-10-12 | 568.00 | 568.00 | 556.00 | 562.50 | 562.50 | 16,632 |
| 2022-10-11 | 572.50 | 579.00 | 572.50 | 572.50 | 572.50 | 7,463 |
| 2022-10-10 | 567.50 | 575.00 | 567.50 | 567.50 | 567.50 | 1,745 |
| 2022-10-07 | 562.50 | 575.00 | 562.00 | 567.50 | 567.50 | 17,576 |
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.