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
03/04/2017 269.75p 269.75p 264.75p 268.25p 276919
31/03/2017 271.50p 273.87p 266.50p 267.00p 1322536
30/03/2017 273.00p 273.00p 269.37p 270.50p 874167
29/03/2017 272.25p 273.09p 269.50p 273.00p 378289
28/03/2017 267.00p 270.75p 265.00p 270.50p 820919
27/03/2017 265.75p 269.25p 260.88p 266.00p 1379090
24/03/2017 264.00p 271.50p 260.75p 265.25p 1605679
23/03/2017 255.00p 265.50p 253.94p 262.00p 5008012
22/03/2017 255.00p 255.75p 250.25p 253.75p 875365
21/03/2017 243.50p 257.50p 238.00p 255.50p 3457077
20/03/2017 235.00p 235.25p 232.63p 234.00p 380786
17/03/2017 238.00p 238.00p 232.25p 234.00p 378983
16/03/2017 235.25p 235.25p 232.50p 232.75p 90478
15/03/2017 235.00p 236.25p 230.94p 234.75p 921503
14/03/2017 233.50p 233.50p 231.50p 232.25p 252196
13/03/2017 235.00p 235.00p 232.12p 233.50p 220073
10/03/2017 235.00p 237.50p 233.38p 234.50p 206935
09/03/2017 232.25p 232.25p 230.00p 232.00p 244671
08/03/2017 235.00p 235.00p 231.00p 232.00p 2140744
07/03/2017 231.25p 233.25p 229.50p 232.00p 1229418
06/03/2017 236.00p 236.00p 228.00p 230.25p 238621
03/03/2017 232.75p 235.25p 229.63p 232.75p 1410371
02/03/2017 227.00p 234.75p 227.00p 233.00p 2709844
01/03/2017 235.00p 235.00p 229.00p 231.00p 1197972
28/02/2017 232.25p 235.00p 230.00p 232.00p 158696
27/02/2017 235.00p 235.00p 229.75p 231.00p 94428
24/02/2017 234.00p 234.00p 228.76p 229.25p 85747
23/02/2017 233.25p 237.25p 229.75p 231.50p 349194
22/02/2017 240.00p 240.00p 234.00p 235.75p 85113
21/02/2017 235.50p 236.75p 233.25p 234.25p 82342
20/02/2017 234.50p 237.25p 234.00p 234.50p 46231
17/02/2017 229.50p 238.25p 229.50p 235.00p 4898010
16/02/2017 229.00p 235.25p 229.00p 234.25p 212372
15/02/2017 234.00p 235.20p 232.25p 233.50p 131499
14/02/2017 237.00p 237.00p 233.00p 233.75p 250034
13/02/2017 237.75p 237.75p 234.25p 235.00p 334524
10/02/2017 236.00p 236.25p 232.75p 235.00p 131356
09/02/2017 234.25p 235.63p 230.50p 234.00p 233066
08/02/2017 232.50p 236.75p 232.25p 233.25p 113555
07/02/2017 233.00p 239.25p 233.00p 235.75p 440146
06/02/2017 237.00p 240.00p 235.25p 236.00p 177826
03/02/2017 230.25p 239.00p 230.00p 239.00p 474036
02/02/2017 233.00p 234.25p 230.25p 234.00p 369382
01/02/2017 225.00p 231.50p 223.75p 231.00p 369354
31/01/2017 218.75p 225.75p 218.75p 225.00p 938911
30/01/2017 222.00p 225.00p 220.62p 224.00p 128803
27/01/2017 217.00p 222.00p 217.00p 220.25p 100922
26/01/2017 217.00p 221.00p 217.00p 218.00p 248845
25/01/2017 216.00p 219.25p 216.00p 218.00p 225041
24/01/2017 216.00p 222.50p 216.00p 218.25p 168505
23/01/2017 225.00p 228.25p 218.25p 221.25p 340329
20/01/2017 222.00p 225.00p 222.00p 223.75p 307430
19/01/2017 229.00p 229.00p 224.15p 226.75p 131567
18/01/2017 225.00p 226.78p 223.25p 224.75p 200148
17/01/2017 228.50p 228.75p 223.00p 226.25p 150975
16/01/2017 225.25p 229.50p 225.25p 229.00p 152119
13/01/2017 225.00p 230.37p 225.00p 230.00p 270255
12/01/2017 225.00p 227.75p 225.00p 227.00p 180875
11/01/2017 220.00p 230.00p 220.00p 229.75p 230826
10/01/2017 221.75p 226.00p 221.00p 225.50p 279280
09/01/2017 221.00p 221.50p 217.00p 221.50p 566549
06/01/2017 221.00p 221.00p 217.25p 217.75p 457808
05/01/2017 219.00p 219.55p 217.00p 218.50p 281643
04/01/2017 220.00p 221.00p 217.75p 219.00p 289895
03/01/2017 217.75p 219.76p 216.75p 218.50p 102669
30/12/2016 216.00p 217.00p 215.86p 217.00p 74547
29/12/2016 218.50p 219.00p 214.50p 218.50p 213228
28/12/2016 215.00p 216.00p 211.75p 216.00p 176046
23/12/2016 213.75p 215.25p 213.45p 214.00p 125755
22/12/2016 213.75p 215.75p 213.25p 215.00p 214759
21/12/2016 214.00p 218.75p 212.50p 213.00p 267709
20/12/2016 211.75p 214.75p 210.75p 214.25p 152691
19/12/2016 212.00p 214.50p 209.00p 211.75p 324786
16/12/2016 209.00p 211.50p 192.19p 208.00p 849854
15/12/2016 206.00p 207.50p 192.00p 206.00p 21328264
14/12/2016 207.25p 207.25p 203.50p 206.25p 418857
13/12/2016 207.00p 207.00p 205.00p 206.75p 1283648
12/12/2016 206.50p 207.75p 205.00p 206.00p 4701945
09/12/2016 202.50p 208.00p 202.50p 208.00p 181047
08/12/2016 210.75p 210.75p 205.00p 208.00p 218181
07/12/2016 213.50p 213.50p 210.00p 210.75p 71101
06/12/2016 207.00p 211.33p 207.00p 210.25p 150505
05/12/2016 213.75p 215.50p 208.96p 212.50p 155101
02/12/2016 208.25p 210.25p 207.41p 209.25p 123503
01/12/2016 208.50p 211.44p 208.25p 209.75p 169393
30/11/2016 207.25p 210.00p 207.25p 209.25p 183841
29/11/2016 207.75p 210.50p 207.75p 208.75p 75864
28/11/2016 207.25p 211.06p 207.25p 211.00p 78266
25/11/2016 216.00p 216.00p 208.50p 212.75p 193987
24/11/2016 207.75p 211.25p 207.50p 210.00p 338079
23/11/2016 207.50p 210.00p 204.75p 208.25p 114800
22/11/2016 203.00p 209.25p 201.75p 207.75p 181374
21/11/2016 208.50p 209.00p 205.00p 207.75p 160094
18/11/2016 210.00p 210.00p 206.50p 209.00p 127850
17/11/2016 202.25p 207.75p 202.25p 206.50p 163473
16/11/2016 203.50p 207.50p 203.50p 207.25p 208393
15/11/2016 208.00p 211.50p 202.75p 208.50p 367957
14/11/2016 202.25p 210.00p 202.25p 209.50p 331128
11/11/2016 207.50p 207.75p 201.75p 204.00p 526709
10/11/2016 210.75p 214.75p 207.00p 207.75p 467683
09/11/2016 216.00p 216.00p 211.50p 215.00p 347141
08/11/2016 213.50p 217.25p 211.75p 215.25p 139168
07/11/2016 219.00p 219.25p 213.25p 216.00p 190429
04/11/2016 215.25p 215.25p 211.04p 213.75p 216990
03/11/2016 211.75p 216.50p 211.75p 216.50p 269943
02/11/2016 221.75p 221.75p 214.50p 216.50p 346953
01/11/2016 216.25p 217.25p 215.00p 216.50p 168769
31/10/2016 218.50p 218.50p 215.00p 217.50p 194910
28/10/2016 219.75p 221.52p 217.25p 218.00p 376505
27/10/2016 215.50p 220.25p 215.50p 218.00p 218724
26/10/2016 221.25p 221.25p 215.00p 218.00p 130868
25/10/2016 227.00p 227.00p 218.25p 219.00p 309728
24/10/2016 229.00p 229.50p 221.00p 223.00p 362940
21/10/2016 222.00p 229.23p 222.00p 227.50p 309277
20/10/2016 226.00p 229.00p 225.50p 227.00p 147715
19/10/2016 232.00p 232.75p 226.25p 228.25p 241298
18/10/2016 224.50p 229.50p 224.50p 229.25p 3037525
17/10/2016 231.00p 231.00p 220.25p 223.00p 225343
14/10/2016 230.50p 230.50p 225.00p 228.50p 182100
13/10/2016 225.25p 230.50p 225.25p 229.00p 281413
12/10/2016 231.75p 234.00p 226.50p 227.00p 260164
11/10/2016 232.00p 232.00p 227.50p 231.75p 176240
10/10/2016 230.00p 236.25p 226.75p 229.75p 431982
07/10/2016 230.00p 230.00p 225.50p 227.00p 419509
06/10/2016 229.00p 230.75p 227.00p 229.75p 377929
05/10/2016 230.00p 230.00p 223.25p 228.00p 685522
04/10/2016 222.75p 230.00p 222.75p 225.75p 3182224
03/10/2016 222.75p 222.75p 218.75p 221.75p 196934
30/09/2016 219.00p 224.45p 215.50p 221.50p 618987
29/09/2016 216.75p 222.00p 216.75p 220.25p 361291
28/09/2016 216.75p 221.00p 216.75p 221.00p 665141
27/09/2016 220.00p 222.00p 215.75p 220.00p 586631
26/09/2016 218.00p 219.50p 216.75p 218.50p 157485
23/09/2016 218.50p 221.63p 218.25p 220.75p 549002
22/09/2016 220.50p 222.75p 215.00p 220.00p 474556
21/09/2016 220.00p 221.00p 215.25p 216.25p 480671
20/09/2016 215.00p 221.25p 215.00p 216.50p 334360
19/09/2016 217.00p 218.27p 212.60p 216.00p 468341
16/09/2016 207.00p 214.37p 207.00p 214.25p 920601
15/09/2016 208.25p 211.88p 204.56p 211.00p 421357
14/09/2016 209.00p 212.75p 209.00p 211.00p 286009
13/09/2016 210.00p 215.45p 210.00p 213.00p 328899
12/09/2016 210.00p 215.00p 208.00p 213.25p 305104
09/09/2016 215.00p 216.00p 210.75p 211.75p 520188
08/09/2016 218.00p 218.00p 213.25p 215.50p 262578
07/09/2016 217.50p 219.25p 211.50p 217.50p 463664
06/09/2016 215.50p 223.75p 215.50p 219.75p 282044
05/09/2016 218.50p 220.86p 215.00p 219.25p 330793
02/09/2016 220.50p 225.38p 217.00p 218.50p 734765
01/09/2016 225.00p 225.75p 217.75p 222.00p 568959
31/08/2016 215.00p 229.75p 215.00p 218.00p 1957301
30/08/2016 213.50p 218.96p 213.25p 215.00p 227878
26/08/2016 220.75p 220.75p 213.50p 214.50p 131210
25/08/2016 216.25p 221.25p 215.25p 217.50p 375194
24/08/2016 221.50p 221.50p 213.00p 215.25p 621500
23/08/2016 221.25p 221.75p 215.50p 217.75p 877778
22/08/2016 217.25p 221.80p 212.50p 217.00p 391229
19/08/2016 206.25p 218.00p 206.25p 216.00p 836078
18/08/2016 196.00p 207.20p 191.06p 205.00p 627777
17/08/2016 204.50p 204.50p 194.50p 200.25p 346774
16/08/2016 209.00p 212.25p 203.00p 204.25p 261972
15/08/2016 215.50p 215.50p 204.75p 209.00p 337076
12/08/2016 216.50p 216.50p 210.00p 213.50p 229490
11/08/2016 212.00p 214.55p 209.50p 212.75p 293781
10/08/2016 216.50p 221.88p 210.00p 217.00p 296403
09/08/2016 228.25p 228.25p 216.00p 219.25p 311144
08/08/2016 229.50p 230.00p 216.50p 223.50p 237927
05/08/2016 222.00p 228.50p 218.25p 227.00p 264242
04/08/2016 218.00p 220.75p 214.75p 219.50p 170469
03/08/2016 218.50p 220.75p 218.00p 220.25p 110089
02/08/2016 221.00p 222.19p 217.00p 219.75p 105330
01/08/2016 226.50p 226.50p 222.50p 224.50p 866297
29/07/2016 221.75p 226.75p 221.75p 225.25p 125206
28/07/2016 222.50p 229.00p 222.42p 226.50p 304619
27/07/2016 224.75p 228.75p 222.25p 227.25p 537448
26/07/2016 231.00p 232.00p 227.67p 230.00p 377879
25/07/2016 227.25p 233.75p 227.25p 229.50p 670963
22/07/2016 220.25p 223.25p 216.50p 222.00p 242359
21/07/2016 222.00p 222.00p 215.00p 220.00p 221134
20/07/2016 217.75p 222.25p 215.75p 222.00p 132943
19/07/2016 214.75p 219.25p 213.75p 217.75p 138428
18/07/2016 215.00p 221.75p 215.00p 217.75p 200424
15/07/2016 213.75p 213.75p 207.50p 213.25p 166849
14/07/2016 213.25p 219.25p 213.00p 214.75p 162397
13/07/2016 213.50p 216.50p 209.75p 213.00p 147969
12/07/2016 213.75p 214.75p 210.39p 214.50p 162224
11/07/2016 208.00p 211.00p 205.50p 210.00p 283957
08/07/2016 208.50p 210.75p 205.75p 209.75p 381327
07/07/2016 198.25p 205.75p 196.81p 205.00p 147521
06/07/2016 202.25p 202.25p 193.75p 196.00p 922522
05/07/2016 201.00p 204.50p 196.25p 197.50p 416393
04/07/2016 206.75p 206.75p 202.00p 204.50p 119851
01/07/2016 202.50p 204.25p 198.25p 202.50p 406022
30/06/2016 200.75p 204.75p 196.25p 204.75p 252105
29/06/2016 199.50p 200.00p 195.31p 199.25p 693127
28/06/2016 192.75p 198.75p 190.00p 195.50p 1249377
27/06/2016 213.50p 215.50p 188.50p 189.00p 740191
24/06/2016 210.75p 214.25p 190.00p 208.25p 1062014
23/06/2016 229.50p 229.75p 224.00p 225.25p 162385
22/06/2016 224.50p 228.25p 223.75p 226.25p 176296

*Close Price adjusted for both dividends and splits