Eagle Eye Solutions Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-18 | 612.50 | 629.00 | 610.00 | 617.50 | 617.50 | 29,803 |
| 2022-01-17 | 605.00 | 610.00 | 602.50 | 605.00 | 605.00 | 21,742 |
| 2022-01-14 | 605.00 | 609.00 | 600.00 | 605.00 | 605.00 | 24,796 |
| 2022-01-13 | 619.00 | 619.00 | 595.00 | 605.00 | 605.00 | 19,245 |
| 2022-01-12 | 622.50 | 622.50 | 622.25 | 622.50 | 622.50 | 803 |
| 2022-01-11 | 617.50 | 625.00 | 612.11 | 622.50 | 622.50 | 6,402 |
| 2022-01-10 | 626.50 | 626.50 | 611.35 | 617.50 | 617.50 | 6,175 |
| 2022-01-07 | 635.00 | 635.00 | 626.50 | 630.00 | 630.00 | 5,378 |
| 2022-01-06 | 655.00 | 655.00 | 635.00 | 640.00 | 640.00 | 2,790 |
| 2022-01-05 | 660.00 | 661.20 | 650.00 | 657.50 | 657.50 | 1,129 |
| 2022-01-04 | 660.00 | 663.00 | 650.00 | 660.00 | 660.00 | 14,595 |
| 2021-12-31 | 665.00 | 675.00 | 660.00 | 660.00 | 660.00 | 5,486 |
| 2021-12-30 | 665.00 | 674.00 | 657.55 | 665.00 | 665.00 | 9,230 |
| 2021-12-29 | 662.50 | 675.00 | 662.50 | 665.00 | 665.00 | 14,297 |
| 2021-12-24 | 652.50 | 665.00 | 652.50 | 652.50 | 652.50 | 500 |
| 2021-12-23 | 647.50 | 660.00 | 646.55 | 650.00 | 650.00 | 8,221 |
| 2021-12-22 | 635.00 | 663.25 | 635.00 | 647.50 | 647.50 | 17,314 |
| 2021-12-21 | 617.50 | 635.00 | 610.00 | 630.00 | 630.00 | 20,522 |
| 2021-12-20 | 617.50 | 625.00 | 617.50 | 617.50 | 617.50 | 476 |
| 2021-12-17 | 617.50 | 625.00 | 612.51 | 617.50 | 617.50 | 9,483 |
| 2021-12-16 | 617.50 | 617.50 | 617.50 | 617.50 | 617.50 | 0 |
| 2021-12-15 | 617.50 | 620.00 | 610.69 | 617.50 | 617.50 | 32,952 |
| 2021-12-14 | 615.00 | 620.00 | 605.00 | 617.50 | 617.50 | 4,132 |
| 2021-12-13 | 615.00 | 616.00 | 608.00 | 615.00 | 615.00 | 1,162 |
| 2021-12-10 | 615.00 | 615.00 | 615.00 | 615.00 | 615.00 | 0 |
| 2021-12-09 | 625.85 | 625.85 | 607.00 | 615.00 | 615.00 | 26,363 |
| 2021-12-08 | 620.00 | 622.10 | 610.00 | 620.00 | 620.00 | 18,116 |
| 2021-12-07 | 632.50 | 638.00 | 612.20 | 620.00 | 620.00 | 16,399 |
| 2021-12-06 | 617.50 | 645.00 | 610.00 | 640.00 | 640.00 | 15,869 |
| 2021-12-03 | 617.50 | 617.50 | 617.50 | 617.50 | 617.50 | 5,249 |
| 2021-12-02 | 607.50 | 607.50 | 604.95 | 607.50 | 607.50 | 827 |
| 2021-12-01 | 597.00 | 615.00 | 597.00 | 607.50 | 607.50 | 15,566 |
| 2021-11-30 | 587.50 | 588.70 | 580.15 | 587.50 | 587.50 | 7,500 |
| 2021-11-29 | 582.50 | 595.00 | 575.00 | 587.50 | 587.50 | 7,686 |
| 2021-11-26 | 620.00 | 620.00 | 575.00 | 580.00 | 580.00 | 25,139 |
| 2021-11-25 | 630.00 | 635.00 | 620.00 | 627.50 | 627.50 | 4,094 |
| 2021-11-24 | 630.00 | 635.00 | 624.60 | 625.00 | 625.00 | 22,753 |
| 2021-11-23 | 600.10 | 632.50 | 600.10 | 632.50 | 632.50 | 36,533 |
| 2021-11-22 | 597.50 | 605.00 | 597.50 | 597.50 | 597.50 | 3,536 |
| 2021-11-19 | 600.00 | 610.00 | 595.00 | 597.50 | 597.50 | 96,905 |
| 2021-11-18 | 585.00 | 617.50 | 575.00 | 600.00 | 600.00 | 59,132 |
| 2021-11-17 | 570.00 | 580.00 | 570.00 | 570.00 | 570.00 | 15,733 |
| 2021-11-16 | 570.00 | 573.50 | 567.25 | 570.00 | 570.00 | 1,309 |
| 2021-11-15 | 565.00 | 575.00 | 563.90 | 570.00 | 570.00 | 62,213 |
| 2021-11-12 | 542.50 | 542.50 | 540.50 | 542.50 | 542.50 | 10,250 |
| 2021-11-11 | 542.50 | 545.00 | 542.50 | 542.50 | 542.50 | 100 |
| 2021-11-10 | 542.50 | 545.00 | 541.67 | 542.50 | 542.50 | 1,433 |
| 2021-11-09 | 542.50 | 542.50 | 540.00 | 542.50 | 542.50 | 36,235 |
| 2021-11-08 | 545.00 | 545.00 | 538.60 | 545.00 | 545.00 | 250,998 |
| 2021-11-05 | 547.50 | 555.00 | 543.33 | 547.50 | 547.50 | 197 |
| 2021-11-04 | 547.50 | 557.00 | 535.00 | 547.50 | 547.50 | 21,243 |
| 2021-11-03 | 547.50 | 557.00 | 539.71 | 547.50 | 547.50 | 36,925 |
| 2021-11-02 | 547.50 | 557.00 | 539.71 | 547.50 | 547.50 | 7,478 |
| 2021-11-01 | 547.50 | 547.50 | 539.55 | 547.50 | 547.50 | 835 |
| 2021-10-29 | 547.50 | 557.00 | 547.50 | 547.50 | 547.50 | 225 |
| 2021-10-28 | 547.50 | 558.00 | 539.51 | 547.50 | 547.50 | 1,290 |
| 2021-10-27 | 547.50 | 547.50 | 540.00 | 547.50 | 547.50 | 6,510 |
| 2021-10-26 | 547.50 | 555.00 | 540.00 | 547.50 | 547.50 | 2,084 |
| 2021-10-25 | 547.50 | 558.00 | 540.00 | 547.50 | 547.50 | 3,179 |
| 2021-10-22 | 547.50 | 547.50 | 547.50 | 547.50 | 547.50 | 0 |
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.