Eagle Eye Solutions Group PLC EYE
LSE · Birleşik Krallık · Ticari Hizmetler
GBp 485,00-10,00 (-%2,02)
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 495,00 | +%1,02 | GBp 499,00 | GBp 502,00 | GBp 490,00 | 12,36K |
| 2026-09-29 | GBp 490,00 | %0,00 | GBp 499,00 | GBp 508,00 | GBp 490,00 | 26,08K |
| 2026-09-28 | GBp 490,00 | -%1,80 | GBp 499,00 | GBp 508,00 | GBp 490,00 | 12,23K |
| 2026-09-25 | GBp 499,00 | %0,00 | GBp 499,00 | GBp 505,00 | GBp 494,50 | 7,30K |
| 2026-09-24 | GBp 499,00 | -%0,20 | GBp 499,00 | GBp 508,00 | GBp 490,00 | 16,57K |
| 2026-09-23 | GBp 500,00 | +%0,40 | GBp 499,00 | GBp 508,00 | GBp 492,00 | 11,19K |
| 2026-09-22 | GBp 498,00 | -%1,19 | GBp 505,00 | GBp 510,00 | GBp 492,00 | 132,30K |
| 2026-09-21 | GBp 504,00 | +%1,82 | GBp 495,00 | GBp 510,00 | GBp 490,00 | 198,42K |
| 2026-09-18 | GBp 495,00 | +%5,88 | GBp 467,50 | GBp 497,75 | GBp 465,00 | 204,92K |
| 2026-09-17 | GBp 467,50 | %0,00 | GBp 467,50 | GBp 470,00 | GBp 460,00 | 69,33K |
| 2026-09-16 | GBp 467,50 | +%1,63 | GBp 465,00 | GBp 470,00 | GBp 460,00 | 77,65K |
| 2026-09-15 | GBp 460,00 | -%7,07 | GBp 492,00 | GBp 500,00 | GBp 460,00 | 283,92K |
| 2026-09-14 | GBp 495,00 | +%2,06 | GBp 485,00 | GBp 500,00 | GBp 480,00 | 112,58K |
| 2026-09-11 | GBp 485,00 | -%0,92 | GBp 489,50 | GBp 495,00 | GBp 480,00 | 28,53K |
| 2026-09-10 | GBp 489,50 | +%0,93 | GBp 485,00 | GBp 495,00 | GBp 480,00 | 120,44K |
| 2026-09-09 | GBp 485,00 | %0,00 | GBp 485,00 | GBp 490,00 | GBp 480,00 | 8,63K |
| 2026-09-08 | GBp 485,00 | -%2,81 | GBp 499,00 | GBp 508,00 | GBp 480,00 | 48,33K |
| 2026-09-07 | GBp 499,00 | %0,00 | GBp 497,00 | GBp 508,00 | GBp 494,00 | 35,33K |
| 2026-09-04 | GBp 499,00 | %0,00 | GBp 499,00 | GBp 504,00 | GBp 497,50 | 37,46K |
| 2026-09-03 | GBp 499,00 | +%0,81 | GBp 499,00 | GBp 504,00 | GBp 494,00 | 46,70K |
| 2026-09-02 | GBp 495,00 | -%1,10 | GBp 500,50 | GBp 506,00 | GBp 490,00 | 501,89K |
| 2026-09-01 | GBp 500,50 | +%1,11 | GBp 500,50 | GBp 503,90 | GBp 495,00 | 116,63K |
| 2026-08-28 | GBp 495,00 | +%3,13 | GBp 480,00 | GBp 506,00 | GBp 470,00 | 77,06K |
| 2026-08-27 | GBp 480,00 | +%1,05 | GBp 480,00 | GBp 490,00 | GBp 470,80 | 54,24K |
| 2026-08-26 | GBp 475,00 | -%2,06 | GBp 485,00 | GBp 490,00 | GBp 472,50 | 45,17K |
| 2026-08-25 | GBp 485,00 | %0,00 | GBp 485,00 | GBp 489,28 | GBp 480,00 | 8,49K |
| 2026-08-24 | GBp 485,00 | %0,00 | GBp 485,00 | GBp 490,00 | GBp 480,00 | 12,81K |
| 2026-08-21 | GBp 485,00 | +%0,83 | GBp 481,00 | GBp 490,00 | GBp 473,00 | 31,60K |
| 2026-08-20 | GBp 481,00 | -%2,24 | GBp 492,00 | GBp 500,00 | GBp 472,00 | 21,38K |
| 2026-08-19 | GBp 492,00 | -%0,40 | GBp 495,00 | GBp 500,00 | GBp 480,00 | 24,54K |
| 2026-08-18 | GBp 494,00 | -%0,40 | GBp 497,00 | GBp 500,00 | GBp 490,00 | 14,20K |
| 2026-08-17 | GBp 496,00 | -%0,10 | GBp 497,00 | GBp 500,00 | GBp 494,00 | 15,35K |
| 2026-08-14 | GBp 496,50 | +%0,30 | GBp 492,50 | GBp 500,00 | GBp 494,00 | 94,29K |
| 2026-08-13 | GBp 495,00 | +%0,51 | GBp 492,50 | GBp 495,00 | GBp 491,25 | 53,63K |
| 2026-08-12 | GBp 492,50 | +%1,55 | GBp 491,50 | GBp 495,00 | GBp 481,00 | 22,24K |
| 2026-08-11 | GBp 485,00 | +%1,89 | GBp 476,00 | GBp 495,00 | GBp 475,00 | 46,90K |
| 2026-08-10 | GBp 476,00 | -%0,31 | GBp 477,50 | GBp 480,00 | GBp 470,00 | 37,14K |
| 2026-08-07 | GBp 477,50 | -%0,52 | GBp 480,00 | GBp 485,00 | GBp 470,00 | 55,38K |
| 2026-08-06 | GBp 480,00 | %0,00 | GBp 480,00 | GBp 485,00 | GBp 475,00 | 16,47K |
| 2026-08-05 | GBp 480,00 | -%1,54 | GBp 487,50 | GBp 495,00 | GBp 477,00 | 47,94K |
| 2026-08-04 | GBp 487,50 | -%1,71 | GBp 496,00 | GBp 500,00 | GBp 480,00 | 38,86K |
| 2026-08-03 | GBp 496,00 | %0,00 | GBp 496,00 | GBp 500,00 | GBp 490,00 | 70,71K |
| 2026-07-31 | GBp 496,00 | +%0,71 | GBp 492,50 | GBp 500,00 | GBp 490,00 | 101,06K |
| 2026-07-30 | GBp 492,50 | +%1,34 | GBp 486,00 | GBp 495,00 | GBp 482,00 | 43,41K |
| 2026-07-29 | GBp 486,00 | %0,00 | GBp 487,50 | GBp 495,00 | GBp 472,00 | 33,12K |
| 2026-07-28 | GBp 486,00 | -%0,82 | GBp 487,50 | GBp 500,00 | GBp 480,00 | 138,65K |
| 2026-07-27 | GBp 490,00 | %0,00 | GBp 485,00 | GBp 500,00 | GBp 480,00 | 85,02K |
| 2026-07-24 | GBp 490,00 | +%3,70 | GBp 475,00 | GBp 490,00 | GBp 480,00 | 54,77K |
| 2026-07-23 | GBp 472,50 | -%0,53 | GBp 475,00 | GBp 485,00 | GBp 467,55 | 25,35K |
| 2026-07-22 | GBp 475,00 | +%1,06 | GBp 475,00 | GBp 480,00 | GBp 465,00 | 24,57K |
| 2026-07-21 | GBp 470,00 | -%1,05 | GBp 475,00 | GBp 485,00 | GBp 470,00 | 162,01K |
| 2026-07-20 | GBp 475,00 | -%5,00 | GBp 500,00 | GBp 516,00 | GBp 463,55 | 326,89K |
| 2026-07-17 | GBp 500,00 | +%7,53 | GBp 490,00 | GBp 515,00 | GBp 490,00 | 529,96K |
| 2026-07-16 | GBp 465,00 | %0,00 | GBp 465,00 | GBp 470,00 | GBp 460,00 | 6,31K |
| 2026-07-15 | GBp 465,00 | %0,00 | GBp 465,00 | GBp 464,10 | GBp 460,00 | 1,26K |
| 2026-07-14 | GBp 465,00 | -%1,06 | GBp 470,00 | GBp 466,70 | GBp 460,10 | 12,91K |
| 2026-07-13 | GBp 470,00 | %0,00 | GBp 470,00 | GBp 475,00 | GBp 465,00 | 9,57K |
| 2026-07-10 | GBp 470,00 | %0,00 | GBp 475,00 | GBp 480,00 | GBp 466,00 | 25,05K |
| 2026-07-09 | GBp 470,00 | +%3,30 | GBp 455,00 | GBp 479,80 | GBp 450,00 | 103,10K |
| 2026-07-08 | GBp 455,00 | -%3,19 | GBp 470,00 | GBp 475,00 | GBp 455,80 | 63,99K |
| 2026-07-07 | GBp 470,00 | -%1,05 | GBp 475,00 | GBp 475,95 | GBp 465,00 | 289,86K |
| 2026-07-06 | GBp 475,00 | %0,00 | GBp 475,00 | GBp 480,00 | GBp 470,00 | 199,50K |
| 2026-07-03 | GBp 475,00 | %0,00 | GBp 475,00 | GBp 480,00 | GBp 465,07 | 113,21K |
| 2026-07-02 | GBp 475,00 | +%2,70 | GBp 462,50 | GBp 480,00 | GBp 460,00 | 166,48K |
| 2026-07-01 | GBp 462,50 | +%2,78 | GBp 450,00 | GBp 465,00 | GBp 440,00 | 411,71K |
| 2026-06-30 | GBp 450,00 | %0,00 | GBp 450,00 | GBp 449,45 | GBp 444,46 | 3,81K |
| 2026-06-29 | GBp 450,00 | %0,00 | GBp 450,00 | GBp 460,00 | GBp 440,00 | 5,53K |
| 2026-06-26 | GBp 450,00 | %0,00 | GBp 450,00 | GBp 460,00 | GBp 440,00 | 7,18K |
| 2026-06-25 | GBp 450,00 | -%0,55 | GBp 450,00 | GBp 460,00 | GBp 440,00 | 236,10K |
| 2026-06-24 | GBp 452,50 | %0,00 | GBp 452,50 | GBp 454,00 | GBp 447,00 | 3,33K |
| 2026-06-23 | GBp 452,50 | -%2,16 | GBp 462,50 | GBp 470,00 | GBp 445,00 | 22,45K |
| 2026-06-22 | GBp 462,50 | -%1,60 | GBp 470,00 | GBp 480,00 | GBp 455,15 | 93,16K |
| 2026-06-19 | GBp 470,00 | -%1,57 | GBp 480,00 | GBp 490,00 | GBp 460,00 | 32,63K |
| 2026-06-18 | GBp 477,50 | -%1,55 | GBp 485,00 | GBp 485,00 | GBp 472,67 | 22,06K |
| 2026-06-17 | GBp 485,00 | +%1,04 | GBp 480,00 | GBp 490,00 | GBp 480,00 | 45,11K |
| 2026-06-16 | GBp 480,00 | %0,00 | GBp 480,00 | GBp 485,00 | GBp 470,00 | 58,83K |
| 2026-06-15 | GBp 480,00 | +%3,45 | GBp 465,00 | GBp 490,00 | GBp 465,00 | 31,44K |
| 2026-06-12 | GBp 464,00 | +%0,87 | GBp 462,50 | GBp 470,00 | GBp 455,00 | 124,11K |
| 2026-06-11 | GBp 460,00 | +%2,22 | GBp 452,50 | GBp 464,85 | GBp 445,00 | 70,13K |
| 2026-06-10 | GBp 450,00 | -%1,10 | GBp 455,00 | GBp 460,00 | GBp 445,00 | 123,40K |
| 2026-06-09 | GBp 455,00 | -%1,62 | GBp 462,50 | GBp 470,00 | GBp 450,00 | 23,75K |
| 2026-06-08 | GBp 462,50 | -%3,65 | GBp 475,00 | GBp 480,00 | GBp 455,00 | 38,06K |
| 2026-06-05 | GBp 480,00 | +%1,59 | GBp 472,50 | GBp 490,00 | GBp 470,00 | 142,26K |
| 2026-06-04 | GBp 472,50 | +%1,61 | GBp 467,50 | GBp 480,00 | GBp 460,00 | 89,30K |
| 2026-06-03 | GBp 465,00 | +%3,33 | GBp 450,00 | GBp 475,00 | GBp 445,00 | 97,62K |
| 2026-06-02 | GBp 450,00 | %0,00 | GBp 450,00 | GBp 456,00 | GBp 446,55 | 91,23K |
| 2026-06-01 | GBp 450,00 | %0,00 | GBp 450,00 | GBp 455,00 | GBp 445,00 | 60,48K |
| 2026-05-29 | GBp 450,00 | %0,00 | GBp 452,50 | GBp 455,00 | GBp 445,00 | 45,64K |
| 2026-05-28 | GBp 450,00 | +%1,12 | GBp 440,00 | GBp 460,00 | GBp 440,00 | 240,42K |
| 2026-05-27 | GBp 445,00 | +%2,30 | GBp 435,00 | GBp 450,00 | GBp 430,00 | 746,39K |