Eagle Eye Solutions Group plc (EYE.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:41PM BST
Time period:
08 July 2023 - 08 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 July 2024 | 479.00 | 479.00 | 466.80 | 473.00 | 473.00 | 49,704 |
| 05 July 2024 | 480.00 | 490.00 | 470.00 | 480.00 | 480.00 | 3,133 |
| 04 July 2024 | 480.00 | 479.00 | 479.00 | 480.00 | 480.00 | 907 |
| 03 July 2024 | 480.00 | 485.00 | 470.00 | 480.00 | 480.00 | 18,144 |
| 02 July 2024 | 480.00 | 480.00 | 470.00 | 480.00 | 480.00 | 3,961 |
| 01 July 2024 | 480.00 | 490.00 | 470.00 | 480.00 | 480.00 | 485,832 |
| 28 June 2024 | 480.00 | 480.00 | 470.00 | 480.00 | 480.00 | 1,254 |
| 27 June 2024 | 485.00 | 480.00 | 471.00 | 480.00 | 480.00 | 4,296 |
| 26 June 2024 | 485.00 | 482.40 | 470.00 | 485.00 | 485.00 | 545 |
| 25 June 2024 | 485.00 | 500.00 | 474.26 | 485.00 | 485.00 | 3,571 |
| 24 June 2024 | 485.00 | 482.90 | 473.00 | 485.00 | 485.00 | 683 |
| 21 June 2024 | 487.00 | 482.90 | 474.00 | 485.00 | 485.00 | 8,302 |
| 20 June 2024 | 487.00 | 481.50 | 474.26 | 487.00 | 487.00 | 4,673 |
| 19 June 2024 | 485.00 | 485.00 | 475.20 | 487.00 | 487.00 | 7,432 |
| 18 June 2024 | 490.00 | 500.00 | 474.00 | 485.00 | 485.00 | 5,043 |
| 17 June 2024 | 490.00 | 486.80 | 480.00 | 490.00 | 490.00 | 3,428 |
| 14 June 2024 | 490.00 | 483.89 | 480.00 | 490.00 | 490.00 | 13,270 |
| 13 June 2024 | 490.00 | 485.00 | 480.00 | 490.00 | 490.00 | 13,541 |
| 12 June 2024 | 490.00 | 485.50 | 480.60 | 490.00 | 490.00 | 953 |
| 11 June 2024 | 490.00 | 490.00 | 480.00 | 490.00 | 490.00 | 248,468 |
| 10 June 2024 | 487.00 | 500.00 | 477.00 | 490.00 | 490.00 | 10,921 |
| 07 June 2024 | 482.00 | 490.00 | 474.00 | 487.00 | 487.00 | 3,626 |
| 06 June 2024 | 487.00 | 500.00 | 474.40 | 482.00 | 482.00 | 5,880 |
| 05 June 2024 | 487.00 | 495.00 | 478.74 | 487.00 | 487.00 | 13,210 |
| 04 June 2024 | 487.00 | 490.00 | 477.00 | 487.00 | 487.00 | 821,415 |
| 03 June 2024 | 487.00 | 488.90 | 476.60 | 487.00 | 487.00 | 5,481 |
| 31 May 2024 | 487.00 | 480.00 | 480.00 | 487.00 | 487.00 | 250 |
| 30 May 2024 | 480.00 | 489.20 | 474.00 | 487.00 | 487.00 | 30,674 |
| 29 May 2024 | 480.00 | 490.00 | 473.30 | 480.00 | 480.00 | 8,277 |
| 28 May 2024 | 480.00 | 480.00 | 472.00 | 480.00 | 480.00 | 1,052,797 |
| 24 May 2024 | 480.00 | 475.80 | 470.00 | 480.00 | 480.00 | 4,870 |
| 23 May 2024 | 480.00 | 484.00 | 470.00 | 480.00 | 480.00 | 9,042 |
| 22 May 2024 | 485.00 | 482.80 | 470.00 | 480.00 | 480.00 | 8,607 |
| 21 May 2024 | 490.00 | 495.13 | 471.00 | 490.00 | 490.00 | 15,657 |
| 20 May 2024 | 490.00 | 495.60 | 480.50 | 490.00 | 490.00 | 5,403 |
| 17 May 2024 | 485.00 | 490.00 | 480.00 | 490.00 | 490.00 | 10,853 |
| 16 May 2024 | 485.00 | 487.40 | 481.50 | 485.00 | 485.00 | 2,256 |
| 15 May 2024 | 485.00 | 483.61 | 470.00 | 485.00 | 485.00 | 5,700 |
| 14 May 2024 | 490.00 | 485.80 | 480.00 | 485.00 | 485.00 | 14,858 |
| 13 May 2024 | 505.00 | 505.00 | 482.00 | 490.00 | 490.00 | 150,078 |
| 10 May 2024 | 505.00 | 508.00 | 501.30 | 505.00 | 505.00 | 36,830 |
| 09 May 2024 | 505.00 | 509.98 | 497.00 | 505.00 | 505.00 | 32,173 |
| 08 May 2024 | 490.00 | 507.60 | 480.00 | 505.00 | 505.00 | 14,214 |
| 07 May 2024 | 490.00 | 497.00 | 480.00 | 490.00 | 490.00 | 3,387 |
| 03 May 2024 | 485.00 | 500.00 | 477.23 | 490.00 | 490.00 | 11,673 |
| 02 May 2024 | 480.00 | 500.00 | 475.80 | 485.00 | 485.00 | 15,242 |
| 01 May 2024 | 480.00 | 483.50 | 483.10 | 480.00 | 480.00 | 1,130 |
| 30 Apr 2024 | 480.00 | 490.00 | 470.00 | 480.00 | 480.00 | 13,098 |
| 29 Apr 2024 | 485.00 | 515.00 | 472.75 | 480.00 | 480.00 | 52,362 |
| 26 Apr 2024 | 470.00 | 480.00 | 471.00 | 470.00 | 470.00 | 15,535 |
| 25 Apr 2024 | 470.00 | 474.80 | 474.58 | 470.00 | 470.00 | 1,420 |
| 24 Apr 2024 | 485.00 | 487.80 | 463.00 | 470.00 | 470.00 | 41,231 |
| 23 Apr 2024 | 463.00 | 489.50 | 469.86 | 485.00 | 485.00 | 15,055 |
| 22 Apr 2024 | 460.00 | 470.00 | 455.00 | 456.00 | 456.00 | 7,808 |
| 19 Apr 2024 | 455.00 | 470.00 | 440.00 | 470.00 | 470.00 | 53,063 |
| 18 Apr 2024 | 460.00 | 452.60 | 450.00 | 455.00 | 455.00 | 2,778 |
| 17 Apr 2024 | 460.00 | 455.00 | 451.00 | 460.00 | 460.00 | 687 |
| 16 Apr 2024 | 480.00 | 470.20 | 450.00 | 460.00 | 460.00 | 18,730 |
| 15 Apr 2024 | 495.00 | 500.00 | 470.00 | 480.00 | 480.00 | 26,691 |
| 12 Apr 2024 | 495.00 | 496.89 | 480.00 | 495.00 | 495.00 | 3,687 |
| 11 Apr 2024 | 490.00 | 505.75 | 480.00 | 495.00 | 495.00 | 10,288 |
| 10 Apr 2024 | 485.00 | 500.00 | 470.00 | 490.00 | 490.00 | 34,176 |
| 09 Apr 2024 | 460.00 | 490.00 | 467.30 | 490.00 | 490.00 | 23,862 |
| 08 Apr 2024 | 485.00 | 490.00 | 452.00 | 466.00 | 466.00 | 23,016 |
| 05 Apr 2024 | 485.00 | 488.00 | 478.00 | 485.00 | 485.00 | 8,535 |
| 04 Apr 2024 | 495.00 | 490.00 | 480.60 | 485.00 | 485.00 | 6,972 |
| 03 Apr 2024 | 505.00 | 500.30 | 480.00 | 495.00 | 495.00 | 26,633 |
| 02 Apr 2024 | 545.00 | 535.45 | 500.00 | 500.00 | 500.00 | 27,686 |
| 28 Mar 2024 | 562.50 | 575.00 | 540.00 | 545.00 | 545.00 | 17,097 |
| 27 Mar 2024 | 562.50 | 580.00 | 545.00 | 562.50 | 562.50 | 6,254 |
| 26 Mar 2024 | 562.50 | 559.50 | 545.00 | 562.50 | 562.50 | 3,513 |
| 25 Mar 2024 | 562.50 | 560.00 | 546.75 | 562.50 | 562.50 | 9,759 |
| 22 Mar 2024 | 565.00 | 565.00 | 558.00 | 560.00 | 560.00 | 57,512 |
| 21 Mar 2024 | 562.50 | 566.00 | 551.00 | 565.00 | 565.00 | 2,129 |
| 20 Mar 2024 | 570.00 | 570.20 | 551.00 | 562.50 | 562.50 | 32,524 |
| 19 Mar 2024 | 575.00 | 587.00 | 560.00 | 570.00 | 570.00 | 15,409 |
| 18 Mar 2024 | 567.50 | 580.00 | 555.00 | 570.00 | 570.00 | 24,337 |
| 15 Mar 2024 | 575.00 | 570.00 | 560.00 | 567.50 | 567.50 | 1,895 |
| 14 Mar 2024 | 590.00 | 590.00 | 560.00 | 575.00 | 575.00 | 13,054 |
| 13 Mar 2024 | 577.50 | 597.00 | 574.00 | 590.00 | 590.00 | 33,059 |
| 12 Mar 2024 | 555.00 | 580.00 | 540.00 | 575.00 | 575.00 | 7,568 |
| 11 Mar 2024 | 555.00 | 574.90 | 552.20 | 555.00 | 555.00 | 5,149 |
| 08 Mar 2024 | 555.00 | 565.00 | 530.00 | 555.00 | 555.00 | 4,155 |
| 07 Mar 2024 | 555.00 | 570.00 | 548.25 | 555.00 | 555.00 | 1,004 |
| 06 Mar 2024 | 555.00 | 541.00 | 541.00 | 555.00 | 555.00 | 3 |
| 05 Mar 2024 | 555.00 | 564.00 | 546.00 | 555.00 | 555.00 | 1,700 |
| 04 Mar 2024 | 560.00 | 567.00 | 546.12 | 555.00 | 555.00 | 7,759 |
| 01 Mar 2024 | 527.50 | 570.00 | 515.00 | 560.00 | 560.00 | 26,394 |
| 29 Feb 2024 | 527.50 | 528.00 | 521.80 | 527.50 | 527.50 | 4,890 |
| 28 Feb 2024 | 522.50 | 529.00 | 520.05 | 527.50 | 527.50 | 6,006 |
| 27 Feb 2024 | 522.50 | 530.00 | 519.60 | 522.50 | 522.50 | 21,901 |
| 26 Feb 2024 | 535.00 | 530.00 | 515.00 | 520.00 | 520.00 | 12,893 |
| 23 Feb 2024 | 535.00 | 531.25 | 520.00 | 535.00 | 535.00 | 7,982 |
| 22 Feb 2024 | 535.00 | 530.00 | 520.00 | 535.00 | 535.00 | 7,963 |
| 21 Feb 2024 | 542.50 | 560.00 | 525.00 | 537.50 | 537.50 | 6,350 |
| 20 Feb 2024 | 542.50 | 546.80 | 522.50 | 542.50 | 542.50 | 5,839 |
| 19 Feb 2024 | 542.50 | 548.40 | 525.00 | 542.50 | 542.50 | 7,327 |
| 16 Feb 2024 | 547.50 | 550.00 | 531.11 | 542.50 | 542.50 | 3,249 |
| 15 Feb 2024 | 547.50 | 550.00 | 535.00 | 547.50 | 547.50 | 1,863 |
| 14 Feb 2024 | 542.50 | 558.00 | 535.00 | 547.50 | 547.50 | 3,661 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.