888 Holdings (DI) (888) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. 888 Holdings (DI)

Date Open High Low Close* Volume
01/12/2010 42.25p 45.00p 42.25p 43.75p 3869390
30/11/2010 42.50p 43.30p 41.75p 42.25p 861598
29/11/2010 42.50p 43.19p 42.50p 42.50p 2481929
26/11/2010 42.75p 43.50p 42.50p 43.00p 161335
25/11/2010 43.50p 43.50p 42.75p 43.00p 393157
24/11/2010 42.50p 43.50p 42.25p 43.25p 3378250
23/11/2010 41.00p 42.00p 40.25p 41.50p 1979714
22/11/2010 40.00p 42.00p 39.89p 41.50p 2762523
19/11/2010 39.75p 40.10p 39.50p 40.00p 1029520
18/11/2010 40.00p 40.00p 39.00p 39.25p 810965
17/11/2010 39.75p 40.00p 39.25p 39.25p 357891
16/11/2010 42.00p 42.50p 39.25p 39.25p 1089930
15/11/2010 41.25p 42.30p 41.25p 41.75p 517087
12/11/2010 39.75p 41.00p 39.68p 40.75p 463694
11/11/2010 40.25p 41.55p 39.50p 39.75p 1077189
10/11/2010 42.00p 42.50p 40.25p 41.50p 1280444
09/11/2010 43.25p 44.25p 42.75p 42.75p 594832
08/11/2010 45.00p 45.10p 43.75p 44.50p 656058
05/11/2010 43.00p 44.75p 42.36p 44.50p 801919
04/11/2010 41.00p 42.50p 40.78p 42.50p 522044
03/11/2010 44.50p 45.00p 40.50p 40.50p 1147320
02/11/2010 45.50p 46.00p 42.50p 43.50p 983005
01/11/2010 46.25p 46.25p 45.25p 45.25p 605182
29/10/2010 44.75p 46.40p 44.75p 45.75p 1414278
28/10/2010 45.25p 45.25p 44.50p 45.25p 351778
27/10/2010 44.00p 44.89p 44.00p 44.50p 630168
26/10/2010 47.50p 47.50p 44.25p 44.75p 1272125
25/10/2010 48.25p 48.50p 46.75p 47.25p 3266769
22/10/2010 49.00p 49.00p 48.00p 48.00p 1151543
21/10/2010 48.25p 49.00p 48.25p 48.75p 961991
20/10/2010 48.00p 49.00p 48.00p 48.50p 913752
19/10/2010 48.75p 48.89p 48.50p 48.75p 3041651
18/10/2010 47.00p 49.00p 47.00p 48.75p 3086329
15/10/2010 44.75p 48.25p 44.75p 47.50p 3274793
14/10/2010 44.75p 45.47p 44.25p 45.25p 1500988
13/10/2010 44.75p 45.50p 44.75p 45.25p 1568535
12/10/2010 45.25p 45.33p 44.70p 45.25p 2895376
11/10/2010 44.50p 46.00p 44.50p 45.25p 503315
08/10/2010 45.00p 45.69p 44.94p 45.25p 630874
07/10/2010 46.25p 46.25p 45.00p 45.25p 1078937
06/10/2010 45.00p 46.25p 45.00p 46.00p 1026214
05/10/2010 45.00p 46.00p 44.80p 45.25p 576484
04/10/2010 44.00p 44.75p 43.75p 44.25p 514691
01/10/2010 44.25p 44.50p 44.00p 44.25p 415606
30/09/2010 42.00p 44.50p 41.75p 43.50p 1895045
29/09/2010 42.75p 42.75p 41.50p 41.50p 1021182
28/09/2010 43.50p 43.50p 42.00p 42.50p 633872
27/09/2010 42.25p 44.00p 42.25p 43.00p 303918
24/09/2010 44.00p 44.00p 42.50p 42.50p 496175
23/09/2010 45.50p 45.50p 41.75p 43.00p 1103779
22/09/2010 45.00p 45.25p 44.25p 44.75p 550110
21/09/2010 46.75p 46.75p 44.80p 45.50p 1872928
20/09/2010 44.25p 45.03p 43.75p 45.00p 422022
17/09/2010 44.50p 46.00p 44.25p 44.25p 284726
16/09/2010 45.25p 45.25p 44.54p 45.00p 303251
15/09/2010 44.75p 45.25p 44.14p 44.75p 295041
14/09/2010 46.00p 46.25p 43.50p 44.50p 1563135
13/09/2010 47.25p 47.25p 44.90p 45.75p 1255499
10/09/2010 44.00p 47.00p 43.25p 46.00p 2964059
09/09/2010 42.50p 43.75p 40.62p 43.00p 3293039
08/09/2010 40.00p 42.25p 39.75p 41.50p 3710524
07/09/2010 38.50p 40.84p 38.25p 40.50p 2851069
06/09/2010 37.00p 38.60p 37.00p 38.50p 4074033
03/09/2010 37.00p 37.25p 36.74p 36.75p 706018
02/09/2010 36.75p 37.75p 36.75p 37.00p 2568749
01/09/2010 37.00p 37.50p 37.00p 37.25p 1750995
31/08/2010 38.00p 38.00p 36.00p 37.00p 5139294
27/08/2010 39.00p 39.00p 36.03p 37.00p 1498890
26/08/2010 38.50p 38.50p 37.47p 38.00p 954392
25/08/2010 39.00p 39.70p 38.25p 38.50p 354906
24/08/2010 39.25p 40.00p 38.00p 38.00p 158000
23/08/2010 39.50p 40.50p 39.36p 40.00p 262314
20/08/2010 39.50p 40.00p 38.50p 40.00p 70619
19/08/2010 40.00p 40.25p 38.25p 39.00p 710810
18/08/2010 39.75p 41.00p 39.50p 40.00p 743088
17/08/2010 40.00p 40.94p 39.00p 40.25p 1267660
16/08/2010 42.00p 42.00p 39.75p 39.75p 588254
13/08/2010 42.75p 42.75p 41.00p 41.00p 604324
12/08/2010 44.00p 44.00p 41.25p 42.50p 860546
11/08/2010 43.50p 44.25p 42.15p 42.25p 815371
10/08/2010 44.25p 44.92p 43.94p 44.00p 411071
09/08/2010 45.50p 45.75p 44.25p 44.50p 382467
06/08/2010 45.50p 46.69p 44.08p 44.50p 1605114
05/08/2010 47.00p 47.58p 45.75p 46.00p 2200194
04/08/2010 49.50p 49.50p 47.50p 47.75p 1135243
03/08/2010 50.75p 50.75p 47.50p 48.50p 2375022
02/08/2010 48.50p 50.00p 47.25p 50.00p 1360069
30/07/2010 49.00p 51.75p 48.00p 48.50p 1000303
29/07/2010 46.50p 51.01p 46.50p 50.50p 6402933
28/07/2010 46.50p 48.00p 46.50p 46.50p 213205
27/07/2010 47.50p 48.29p 46.50p 47.50p 475424
26/07/2010 46.25p 48.09p 46.25p 48.00p 1490425
23/07/2010 47.00p 48.00p 46.25p 46.75p 973537
22/07/2010 46.00p 47.50p 46.00p 47.25p 145489
21/07/2010 47.00p 49.00p 46.25p 46.25p 1070072
20/07/2010 46.00p 48.25p 44.75p 47.00p 971219
19/07/2010 49.00p 49.50p 45.25p 45.25p 1090970
16/07/2010 44.25p 48.25p 44.00p 48.25p 1528858
15/07/2010 42.25p 45.00p 42.25p 44.25p 1278401
14/07/2010 42.00p 42.95p 41.25p 42.25p 273849
13/07/2010 43.25p 43.71p 41.75p 41.75p 686454
12/07/2010 44.00p 45.75p 43.00p 43.00p 2092577
09/07/2010 41.50p 44.90p 41.45p 43.75p 2508306
08/07/2010 38.75p 41.75p 38.50p 41.00p 5155434
07/07/2010 38.25p 38.75p 37.75p 38.50p 604524
06/07/2010 38.00p 41.00p 37.50p 38.75p 966559
05/07/2010 37.00p 37.92p 37.00p 37.25p 212813
02/07/2010 36.75p 37.81p 36.65p 36.75p 846389
01/07/2010 37.00p 37.33p 34.50p 36.75p 959370
30/06/2010 37.00p 37.50p 35.50p 35.50p 550725
29/06/2010 37.75p 38.99p 36.00p 36.00p 1040059
28/06/2010 38.00p 39.00p 38.00p 38.00p 638499
25/06/2010 39.00p 39.50p 38.00p 38.00p 1126220
24/06/2010 40.50p 41.00p 38.50p 38.75p 924345
23/06/2010 41.25p 42.12p 40.75p 40.75p 974652
22/06/2010 42.75p 42.97p 41.50p 42.25p 1111925
21/06/2010 43.50p 44.50p 42.00p 42.75p 1567384
18/06/2010 46.00p 46.34p 42.50p 42.50p 2492650
17/06/2010 48.50p 48.50p 45.75p 45.75p 1561292
16/06/2010 48.25p 49.50p 47.50p 48.00p 2027957
15/06/2010 50.75p 50.75p 48.50p 48.50p 1186488
14/06/2010 50.25p 51.63p 50.21p 50.50p 417541
11/06/2010 50.00p 51.25p 49.75p 49.75p 845328
10/06/2010 53.25p 53.75p 50.05p 50.25p 1762467
09/06/2010 50.00p 53.00p 49.11p 52.50p 1244062
08/06/2010 52.50p 52.50p 48.50p 48.50p 866861
07/06/2010 52.50p 53.00p 51.75p 51.75p 551570
04/06/2010 53.00p 54.50p 52.00p 52.50p 1661172
03/06/2010 53.00p 54.50p 52.50p 52.50p 914823
02/06/2010 55.00p 55.00p 51.25p 52.25p 1238733
01/06/2010 53.25p 55.00p 53.25p 53.75p 1957065
28/05/2010 59.50p 60.00p 52.75p 53.25p 6887840
27/05/2010 68.50p 68.50p 66.50p 67.25p 2223603
26/05/2010 67.50p 69.54p 67.50p 68.00p 847951
25/05/2010 69.00p 69.75p 66.50p 66.75p 1224100
24/05/2010 71.50p 72.25p 69.25p 69.50p 506905
21/05/2010 69.50p 71.75p 67.75p 70.00p 509071
20/05/2010 72.00p 72.91p 69.00p 69.25p 511114
19/05/2010 73.75p 74.00p 71.50p 71.50p 968209
18/05/2010 72.75p 75.25p 71.00p 74.00p 2680180
17/05/2010 74.50p 74.50p 72.25p 73.00p 1347592
14/05/2010 75.00p 77.50p 73.25p 74.75p 1509992
13/05/2010 74.50p 78.22p 74.50p 76.75p 785325
12/05/2010 77.00p 79.46p 74.25p 75.00p 1693465
11/05/2010 72.95p 76.05p 72.23p 75.80p 2551544
10/05/2010 69.30p 73.00p 68.65p 73.00p 1666808
07/05/2010 67.25p 68.30p 64.80p 67.20p 3113414
06/05/2010 70.00p 76.58p 68.10p 68.65p 4983362
05/05/2010 75.20p 76.30p 69.50p 70.00p 5353904
04/05/2010 79.00p 79.40p 75.40p 76.00p 6328784
30/04/2010 81.05p 81.95p 76.33p 78.00p 3981928
29/04/2010 81.70p 83.70p 79.54p 80.00p 3032210
28/04/2010 91.00p 93.50p 81.70p 81.70p 8652342
27/04/2010 100.00p 100.00p 93.80p 93.80p 1601259
26/04/2010 100.10p 101.95p 98.10p 98.55p 700101
23/04/2010 101.00p 101.00p 99.50p 99.80p 582326
22/04/2010 100.10p 100.95p 99.20p 100.00p 358238
21/04/2010 99.15p 102.40p 99.15p 100.30p 1223830
20/04/2010 100.30p 101.50p 99.35p 99.85p 972647
19/04/2010 100.90p 100.90p 99.80p 99.80p 1044095
16/04/2010 101.00p 103.30p 99.50p 100.20p 1462236
15/04/2010 102.10p 104.00p 101.90p 102.80p 392945
14/04/2010 104.00p 104.70p 102.40p 103.00p 439645
13/04/2010 102.60p 105.70p 102.22p 104.50p 1669049
12/04/2010 100.80p 102.60p 99.85p 101.50p 474257
09/04/2010 100.20p 103.00p 100.00p 101.70p 656933
08/04/2010 100.00p 102.03p 99.10p 101.50p 453646
07/04/2010 99.25p 102.30p 98.50p 102.00p 760125
06/04/2010 98.90p 101.50p 97.40p 100.00p 622469
01/04/2010 99.80p 100.00p 98.50p 99.70p 745230
31/03/2010 99.65p 101.70p 98.30p 99.20p 2556684
30/03/2010 102.60p 102.60p 100.00p 100.50p 99594
29/03/2010 103.00p 103.00p 100.60p 101.50p 684345
26/03/2010 101.20p 102.58p 100.42p 102.00p 370125
25/03/2010 100.10p 102.50p 100.10p 101.30p 854032
24/03/2010 104.20p 105.70p 101.00p 101.00p 838486
23/03/2010 109.90p 110.90p 100.60p 103.00p 3886127
22/03/2010 115.80p 115.80p 112.00p 112.00p 435135
19/03/2010 115.00p 115.00p 112.00p 113.00p 527219
18/03/2010 113.80p 115.00p 112.10p 113.50p 671322
17/03/2010 108.70p 114.10p 107.64p 113.90p 1378736
16/03/2010 108.20p 110.50p 106.30p 108.70p 216536
15/03/2010 108.30p 108.30p 105.70p 108.20p 1527130
12/03/2010 104.00p 109.90p 104.00p 107.00p 847451
11/03/2010 104.10p 109.00p 101.00p 106.30p 1824998
10/03/2010 103.60p 104.30p 102.00p 103.30p 932567
09/03/2010 101.10p 103.90p 100.20p 100.20p 795932
08/03/2010 101.50p 104.60p 101.06p 102.00p 771942
05/03/2010 100.90p 101.50p 99.72p 101.10p 1321871
04/03/2010 101.40p 103.40p 99.23p 100.10p 809507
03/03/2010 100.00p 103.03p 97.60p 99.60p 1442232
02/03/2010 101.20p 102.50p 100.00p 101.00p 401696
01/03/2010 104.60p 104.64p 100.86p 101.00p 213107
26/02/2010 104.70p 104.70p 100.20p 101.20p 233790
25/02/2010 107.00p 107.40p 100.80p 100.80p 219540
24/02/2010 104.00p 105.20p 103.20p 104.60p 122812
23/02/2010 107.00p 109.55p 104.40p 105.50p 147500
22/02/2010 108.20p 109.50p 107.00p 108.10p 621018
19/02/2010 105.00p 107.20p 104.70p 106.50p 72841
18/02/2010 107.20p 107.20p 105.00p 106.00p 84492

*Close Price adjusted for both dividends and splits