Eagle Eye Solutions Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-12 | 527.50 | 527.50 | 525.50 | 527.50 | 527.50 | 20 |
| 2022-07-11 | 527.50 | 527.50 | 520.00 | 527.50 | 527.50 | 13,014 |
| 2022-07-08 | 527.50 | 535.00 | 527.50 | 527.50 | 527.50 | 750 |
| 2022-07-07 | 527.50 | 535.00 | 527.50 | 527.50 | 527.50 | 37 |
| 2022-07-06 | 535.00 | 550.00 | 525.50 | 527.50 | 527.50 | 9,226 |
| 2022-07-05 | 501.00 | 530.00 | 492.00 | 522.50 | 522.50 | 29,260 |
| 2022-07-04 | 512.50 | 514.37 | 496.00 | 501.00 | 501.00 | 17,889 |
| 2022-07-01 | 515.00 | 516.25 | 505.00 | 512.50 | 512.50 | 9,590 |
| 2022-06-30 | 530.00 | 530.00 | 510.00 | 515.00 | 515.00 | 16,176 |
| 2022-06-29 | 540.00 | 540.00 | 532.25 | 532.50 | 532.50 | 9,773 |
| 2022-06-28 | 540.00 | 550.00 | 532.75 | 540.00 | 540.00 | 243 |
| 2022-06-27 | 532.50 | 544.00 | 525.00 | 537.50 | 537.50 | 4,461 |
| 2022-06-24 | 512.50 | 540.00 | 508.75 | 532.50 | 532.50 | 68,296 |
| 2022-06-23 | 509.00 | 518.00 | 509.00 | 512.50 | 512.50 | 7,241 |
| 2022-06-22 | 507.50 | 507.50 | 503.00 | 507.50 | 507.50 | 22,600 |
| 2022-06-21 | 510.00 | 515.00 | 490.00 | 507.50 | 507.50 | 23,389 |
| 2022-06-20 | 511.00 | 511.00 | 500.00 | 510.00 | 510.00 | 1,726 |
| 2022-06-17 | 520.00 | 522.00 | 510.00 | 520.00 | 520.00 | 17,122 |
| 2022-06-16 | 530.00 | 530.00 | 505.00 | 520.00 | 520.00 | 25,069 |
| 2022-06-15 | 540.00 | 540.00 | 535.00 | 540.00 | 540.00 | 122,762 |
| 2022-06-14 | 554.25 | 554.25 | 540.00 | 545.00 | 545.00 | 42,744 |
| 2022-06-13 | 562.50 | 562.50 | 553.75 | 562.50 | 562.50 | 3,261 |
| 2022-06-10 | 562.50 | 570.00 | 556.25 | 562.50 | 562.50 | 715 |
| 2022-06-09 | 560.00 | 575.60 | 550.00 | 562.50 | 562.50 | 30,714 |
| 2022-06-08 | 560.00 | 560.00 | 558.00 | 560.00 | 560.00 | 1,256 |
| 2022-06-07 | 547.50 | 570.00 | 542.75 | 560.00 | 560.00 | 17,745 |
| 2022-06-06 | 537.50 | 559.25 | 530.00 | 547.50 | 547.50 | 23,767 |
| 2022-06-01 | 540.00 | 545.00 | 532.25 | 537.50 | 537.50 | 16,047 |
| 2022-05-31 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 0 |
| 2022-05-30 | 552.50 | 555.00 | 534.15 | 540.00 | 540.00 | 30,068 |
| 2022-05-27 | 519.80 | 560.00 | 519.80 | 552.50 | 552.50 | 43,470 |
| 2022-05-26 | 505.00 | 520.00 | 495.55 | 510.00 | 510.00 | 15,686 |
| 2022-05-25 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 0 |
| 2022-05-24 | 505.00 | 520.00 | 495.00 | 505.00 | 505.00 | 9,676 |
| 2022-05-23 | 480.00 | 510.00 | 480.00 | 505.00 | 505.00 | 14,719 |
| 2022-05-20 | 450.00 | 479.40 | 450.00 | 470.00 | 470.00 | 616,002 |
| 2022-05-19 | 420.00 | 420.00 | 414.72 | 420.00 | 420.00 | 3,664 |
| 2022-05-18 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 0 |
| 2022-05-17 | 420.00 | 423.00 | 420.00 | 420.00 | 420.00 | 8,000 |
| 2022-05-16 | 420.00 | 423.10 | 413.76 | 420.00 | 420.00 | 189 |
| 2022-05-13 | 418.00 | 423.14 | 412.51 | 420.00 | 420.00 | 3,604 |
| 2022-05-12 | 440.16 | 440.16 | 411.00 | 418.00 | 418.00 | 35,186 |
| 2022-05-11 | 452.00 | 452.00 | 445.00 | 452.00 | 452.00 | 46 |
| 2022-05-10 | 452.00 | 457.00 | 444.00 | 452.00 | 452.00 | 1,621 |
| 2022-05-09 | 452.00 | 452.00 | 451.00 | 452.00 | 452.00 | 2,512 |
| 2022-05-06 | 454.00 | 457.75 | 452.00 | 454.00 | 454.00 | 306 |
| 2022-05-05 | 454.00 | 454.00 | 450.00 | 454.00 | 454.00 | 43,801 |
| 2022-05-04 | 456.00 | 456.00 | 448.00 | 456.00 | 456.00 | 11,243 |
| 2022-05-03 | 456.00 | 456.00 | 452.00 | 456.00 | 456.00 | 1,959 |
| 2022-04-29 | 456.00 | 459.00 | 456.00 | 456.00 | 456.00 | 541 |
| 2022-04-28 | 454.00 | 460.00 | 449.25 | 456.00 | 456.00 | 1,965 |
| 2022-04-27 | 456.00 | 456.00 | 456.00 | 456.00 | 456.00 | 15,500 |
| 2022-04-26 | 456.00 | 464.00 | 456.00 | 456.00 | 456.00 | 25,430 |
| 2022-04-25 | 454.00 | 454.00 | 449.00 | 454.00 | 454.00 | 1,117 |
| 2022-04-22 | 454.00 | 462.00 | 454.00 | 454.00 | 454.00 | 2,885 |
| 2022-04-21 | 454.00 | 460.00 | 454.00 | 454.00 | 454.00 | 7,198 |
| 2022-04-20 | 450.00 | 455.00 | 450.00 | 450.00 | 450.00 | 69 |
| 2022-04-19 | 450.00 | 452.89 | 440.00 | 450.00 | 450.00 | 13,980 |
| 2022-04-14 | 450.00 | 450.00 | 443.60 | 450.00 | 450.00 | 150 |
| 2022-04-13 | 446.00 | 454.00 | 440.00 | 450.00 | 450.00 | 3,991 |
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.