Eagle Eye Solutions Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-06 | 557.50 | 569.00 | 557.50 | 562.50 | 562.50 | 27,925 |
| 2022-10-05 | 552.50 | 552.50 | 552.50 | 552.50 | 552.50 | 0 |
| 2022-10-04 | 545.00 | 560.00 | 540.00 | 552.50 | 552.50 | 16,329 |
| 2022-10-03 | 550.00 | 550.00 | 540.00 | 545.00 | 545.00 | 19,115 |
| 2022-09-30 | 552.50 | 552.50 | 552.50 | 552.50 | 552.50 | 0 |
| 2022-09-29 | 555.11 | 555.11 | 545.00 | 552.50 | 552.50 | 2,701 |
| 2022-09-28 | 562.50 | 566.10 | 555.00 | 560.00 | 560.00 | 3,082 |
| 2022-09-27 | 567.50 | 568.00 | 559.80 | 565.00 | 565.00 | 2,177 |
| 2022-09-26 | 567.50 | 567.50 | 567.50 | 567.50 | 567.50 | 0 |
| 2022-09-23 | 580.00 | 585.00 | 561.00 | 567.50 | 567.50 | 8,780 |
| 2022-09-22 | 582.50 | 588.00 | 570.00 | 580.00 | 580.00 | 4,478 |
| 2022-09-21 | 560.00 | 586.10 | 560.00 | 582.50 | 582.50 | 52,398 |
| 2022-09-20 | 552.50 | 559.00 | 548.11 | 552.50 | 552.50 | 3,788 |
| 2022-09-16 | 552.50 | 552.50 | 548.00 | 552.50 | 552.50 | 750 |
| 2022-09-15 | 552.50 | 560.00 | 552.50 | 552.50 | 552.50 | 79,755 |
| 2022-09-14 | 552.50 | 552.50 | 552.50 | 552.50 | 552.50 | 0 |
| 2022-09-13 | 552.50 | 552.50 | 548.75 | 552.50 | 552.50 | 4,800 |
| 2022-09-12 | 552.50 | 552.50 | 551.11 | 552.50 | 552.50 | 12 |
| 2022-09-09 | 552.50 | 552.50 | 551.11 | 552.50 | 552.50 | 686 |
| 2022-09-08 | 552.50 | 560.00 | 552.50 | 552.50 | 552.50 | 2,658 |
| 2022-09-07 | 552.50 | 554.00 | 550.00 | 552.50 | 552.50 | 1,403 |
| 2022-09-06 | 542.50 | 560.00 | 530.00 | 552.50 | 552.50 | 27,800 |
| 2022-09-05 | 542.50 | 542.50 | 537.61 | 542.50 | 542.50 | 7,600 |
| 2022-09-02 | 547.50 | 550.00 | 547.50 | 547.50 | 547.50 | 201 |
| 2022-09-01 | 550.00 | 555.00 | 528.53 | 545.00 | 545.00 | 33,662 |
| 2022-08-31 | 559.95 | 559.95 | 550.00 | 555.00 | 555.00 | 13,161 |
| 2022-08-30 | 567.50 | 572.50 | 565.00 | 565.00 | 565.00 | 268 |
| 2022-08-26 | 567.50 | 567.50 | 563.33 | 567.50 | 567.50 | 300 |
| 2022-08-25 | 567.50 | 567.50 | 563.00 | 567.50 | 567.50 | 400 |
| 2022-08-24 | 565.00 | 575.00 | 550.00 | 567.50 | 567.50 | 8,750 |
| 2022-08-23 | 567.50 | 567.50 | 562.25 | 567.50 | 567.50 | 2,034 |
| 2022-08-22 | 572.00 | 572.00 | 563.55 | 567.50 | 567.50 | 6,285 |
| 2022-08-19 | 562.50 | 590.00 | 562.50 | 577.50 | 577.50 | 32,787 |
| 2022-08-18 | 560.00 | 560.00 | 559.00 | 560.00 | 560.00 | 2,000 |
| 2022-08-17 | 560.00 | 560.00 | 555.00 | 560.00 | 560.00 | 3,385 |
| 2022-08-16 | 560.00 | 565.00 | 560.00 | 560.00 | 560.00 | 1,650 |
| 2022-08-15 | 559.10 | 560.00 | 559.10 | 560.00 | 560.00 | 2,224 |
| 2022-08-12 | 557.50 | 557.50 | 555.85 | 557.50 | 557.50 | 1,220 |
| 2022-08-11 | 557.50 | 560.00 | 556.14 | 557.50 | 557.50 | 3,145 |
| 2022-08-10 | 557.50 | 557.50 | 557.50 | 557.50 | 557.50 | 0 |
| 2022-08-09 | 557.50 | 560.00 | 555.50 | 557.50 | 557.50 | 12,791 |
| 2022-08-08 | 557.50 | 557.50 | 553.00 | 557.50 | 557.50 | 3,000 |
| 2022-08-05 | 557.50 | 563.50 | 555.00 | 557.50 | 557.50 | 3,903 |
| 2022-08-04 | 557.50 | 563.50 | 557.50 | 557.50 | 557.50 | 445 |
| 2022-08-03 | 557.50 | 565.00 | 557.50 | 557.50 | 557.50 | 4,449 |
| 2022-08-02 | 557.50 | 559.60 | 557.50 | 557.50 | 557.50 | 357 |
| 2022-08-01 | 557.50 | 557.50 | 553.75 | 557.50 | 557.50 | 2,000 |
| 2022-07-29 | 557.50 | 558.75 | 557.50 | 557.50 | 557.50 | 33,000 |
| 2022-07-28 | 550.90 | 559.50 | 550.90 | 557.50 | 557.50 | 264,427 |
| 2022-07-27 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 0 |
| 2022-07-26 | 550.00 | 551.93 | 548.55 | 550.00 | 550.00 | 5,905 |
| 2022-07-25 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 0 |
| 2022-07-22 | 550.00 | 551.93 | 550.00 | 550.00 | 550.00 | 122 |
| 2022-07-21 | 550.00 | 552.75 | 550.00 | 550.00 | 550.00 | 4,692 |
| 2022-07-20 | 550.00 | 550.00 | 548.55 | 550.00 | 550.00 | 46,985 |
| 2022-07-19 | 545.00 | 555.00 | 545.00 | 550.00 | 550.00 | 710,476 |
| 2022-07-18 | 527.50 | 532.26 | 521.50 | 530.00 | 530.00 | 10,050 |
| 2022-07-15 | 527.50 | 527.50 | 527.50 | 527.50 | 527.50 | 0 |
| 2022-07-14 | 527.50 | 535.00 | 525.50 | 527.50 | 527.50 | 1,420 |
| 2022-07-13 | 527.50 | 527.50 | 522.00 | 527.50 | 527.50 | 620 |
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.