Eagle Eye Solutions Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-12 | 446.00 | 446.00 | 440.00 | 446.00 | 446.00 | 230 |
| 2022-04-11 | 447.00 | 454.00 | 441.04 | 446.00 | 446.00 | 8,823 |
| 2022-04-08 | 447.00 | 447.00 | 438.00 | 446.00 | 446.00 | 14,126 |
| 2022-04-07 | 449.00 | 449.00 | 440.00 | 449.00 | 449.00 | 1,866 |
| 2022-04-06 | 449.38 | 449.38 | 442.49 | 449.00 | 449.00 | 11,075 |
| 2022-04-05 | 451.00 | 451.00 | 443.00 | 451.00 | 451.00 | 2,472 |
| 2022-04-04 | 446.00 | 456.00 | 442.00 | 451.00 | 451.00 | 5,866 |
| 2022-04-01 | 450.00 | 451.05 | 444.00 | 450.00 | 450.00 | 36,552 |
| 2022-03-31 | 450.00 | 450.00 | 448.20 | 450.00 | 450.00 | 2,572 |
| 2022-03-30 | 450.00 | 451.78 | 444.00 | 450.00 | 450.00 | 21,007 |
| 2022-03-29 | 448.68 | 456.00 | 448.68 | 450.00 | 450.00 | 17,723 |
| 2022-03-28 | 447.00 | 458.00 | 447.00 | 458.00 | 458.00 | 78,454 |
| 2022-03-25 | 441.00 | 448.56 | 441.00 | 442.00 | 442.00 | 8,419 |
| 2022-03-24 | 451.74 | 451.74 | 431.00 | 438.00 | 438.00 | 8,272 |
| 2022-03-23 | 455.00 | 460.00 | 455.00 | 455.00 | 455.00 | 1,490 |
| 2022-03-22 | 451.00 | 460.00 | 450.00 | 455.00 | 455.00 | 10,520 |
| 2022-03-21 | 447.00 | 460.00 | 446.00 | 451.00 | 451.00 | 136,655 |
| 2022-03-18 | 444.00 | 454.00 | 444.00 | 444.00 | 444.00 | 17,554 |
| 2022-03-17 | 430.00 | 450.00 | 429.00 | 440.00 | 440.00 | 82,713 |
| 2022-03-16 | 421.04 | 437.49 | 421.04 | 430.00 | 430.00 | 70,569 |
| 2022-03-15 | 407.00 | 407.00 | 400.00 | 402.00 | 402.00 | 3,399 |
| 2022-03-14 | 416.00 | 418.00 | 402.00 | 411.00 | 411.00 | 11,433 |
| 2022-03-11 | 416.00 | 424.00 | 408.00 | 416.00 | 416.00 | 5,895 |
| 2022-03-10 | 407.00 | 426.00 | 407.00 | 416.00 | 416.00 | 25,496 |
| 2022-03-09 | 388.44 | 410.00 | 388.44 | 404.00 | 404.00 | 21,809 |
| 2022-03-08 | 390.00 | 390.00 | 386.00 | 386.00 | 386.00 | 3,802 |
| 2022-03-07 | 402.74 | 402.74 | 384.00 | 399.00 | 399.00 | 14,430 |
| 2022-03-04 | 474.00 | 480.00 | 407.00 | 407.00 | 407.00 | 28,962 |
| 2022-03-03 | 482.00 | 482.00 | 469.58 | 474.00 | 474.00 | 3,992 |
| 2022-03-02 | 488.00 | 488.00 | 482.00 | 488.00 | 488.00 | 9 |
| 2022-03-01 | 489.00 | 489.00 | 484.00 | 489.00 | 489.00 | 519 |
| 2022-02-28 | 496.50 | 496.50 | 486.00 | 496.50 | 496.50 | 13,419 |
| 2022-02-25 | 492.00 | 500.00 | 489.70 | 496.50 | 496.50 | 9,067 |
| 2022-02-24 | 505.00 | 505.00 | 482.25 | 487.00 | 487.00 | 79,701 |
| 2022-02-23 | 542.35 | 542.35 | 515.00 | 520.00 | 520.00 | 33,586 |
| 2022-02-22 | 547.50 | 560.00 | 535.00 | 547.50 | 547.50 | 1,730 |
| 2022-02-21 | 550.00 | 565.00 | 544.40 | 550.00 | 550.00 | 14,020 |
| 2022-02-18 | 530.00 | 550.00 | 520.00 | 550.00 | 550.00 | 20,206 |
| 2022-02-17 | 530.00 | 540.00 | 523.50 | 530.00 | 530.00 | 1,500 |
| 2022-02-16 | 522.50 | 534.00 | 515.51 | 530.00 | 530.00 | 18,802 |
| 2022-02-15 | 515.00 | 525.20 | 515.00 | 522.50 | 522.50 | 4,261 |
| 2022-02-14 | 550.00 | 550.00 | 510.00 | 515.00 | 515.00 | 34,221 |
| 2022-02-11 | 562.50 | 563.00 | 550.00 | 562.50 | 562.50 | 1,642 |
| 2022-02-10 | 562.50 | 562.50 | 562.50 | 562.50 | 562.50 | 0 |
| 2022-02-09 | 567.50 | 568.10 | 550.00 | 562.50 | 562.50 | 15,169 |
| 2022-02-08 | 585.00 | 588.00 | 565.00 | 570.00 | 570.00 | 7,578 |
| 2022-02-07 | 585.00 | 590.00 | 575.00 | 585.00 | 585.00 | 18 |
| 2022-02-04 | 597.50 | 605.00 | 575.00 | 585.00 | 585.00 | 13,171 |
| 2022-02-03 | 597.50 | 610.00 | 597.50 | 597.50 | 597.50 | 467 |
| 2022-02-02 | 597.50 | 603.33 | 585.00 | 597.50 | 597.50 | 335 |
| 2022-02-01 | 600.00 | 604.67 | 600.00 | 600.00 | 600.00 | 28,231 |
| 2022-01-31 | 597.50 | 605.00 | 585.00 | 600.00 | 600.00 | 12,356 |
| 2022-01-28 | 597.50 | 606.06 | 585.00 | 597.50 | 597.50 | 665 |
| 2022-01-27 | 595.00 | 615.00 | 595.00 | 597.50 | 597.50 | 29,893 |
| 2022-01-26 | 550.00 | 580.00 | 546.00 | 575.00 | 575.00 | 22,590 |
| 2022-01-25 | 557.50 | 564.00 | 540.00 | 550.00 | 550.00 | 4,889 |
| 2022-01-24 | 590.00 | 590.00 | 550.00 | 555.00 | 555.00 | 16,586 |
| 2022-01-21 | 617.50 | 625.00 | 595.00 | 595.00 | 595.00 | 9,632 |
| 2022-01-20 | 617.50 | 617.50 | 610.00 | 617.50 | 617.50 | 646 |
| 2022-01-19 | 617.50 | 622.00 | 610.15 | 617.50 | 617.50 | 45,536 |
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.