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
21/06/2016 228.00p 229.00p 224.25p 226.50p 246256
20/06/2016 211.00p 229.50p 211.00p 228.75p 453746
17/06/2016 210.00p 216.25p 210.00p 213.25p 500637
16/06/2016 211.50p 218.94p 211.25p 211.25p 141520
15/06/2016 208.25p 219.00p 208.25p 217.75p 219857
14/06/2016 214.50p 217.00p 209.16p 213.75p 234509
13/06/2016 225.00p 225.00p 216.00p 216.00p 304991
10/06/2016 225.00p 230.25p 225.00p 226.00p 194514
09/06/2016 225.00p 233.00p 225.00p 229.75p 182119
08/06/2016 226.00p 233.30p 226.00p 230.50p 237054
07/06/2016 230.25p 232.00p 229.00p 232.00p 335607
06/06/2016 234.00p 234.00p 230.25p 230.50p 134276
03/06/2016 232.50p 237.00p 232.25p 234.00p 279625
02/06/2016 233.00p 234.25p 231.31p 234.25p 278324
01/06/2016 232.50p 234.25p 229.00p 231.75p 279122
31/05/2016 226.00p 233.25p 225.00p 232.75p 934125
27/05/2016 228.50p 228.50p 223.79p 227.00p 398580
26/05/2016 230.00p 230.25p 226.75p 227.75p 200171
25/05/2016 230.00p 230.50p 227.00p 228.25p 344590
24/05/2016 226.50p 228.75p 224.25p 228.75p 439160
23/05/2016 225.50p 228.25p 225.00p 225.25p 432406
20/05/2016 222.50p 232.00p 222.44p 227.75p 522937
19/05/2016 215.50p 224.50p 215.50p 223.25p 913797
18/05/2016 222.00p 222.00p 218.00p 221.50p 408544
17/05/2016 218.50p 219.00p 214.50p 219.00p 843127
16/05/2016 217.00p 217.00p 212.75p 215.75p 270820
13/05/2016 214.75p 215.25p 212.25p 214.00p 440873
12/05/2016 215.25p 216.00p 212.00p 214.00p 1235880
11/05/2016 217.50p 222.25p 205.00p 214.75p 55996136
10/05/2016 214.50p 222.00p 214.50p 222.00p 625767
09/05/2016 212.50p 219.50p 212.50p 219.50p 288980
06/05/2016 215.50p 220.00p 215.50p 217.75p 455814
05/05/2016 214.75p 219.50p 212.03p 217.25p 290408
04/05/2016 210.75p 215.75p 210.00p 215.25p 305617
03/05/2016 211.25p 217.25p 211.25p 215.50p 281133
29/04/2016 219.00p 219.50p 214.75p 216.00p 341106
28/04/2016 217.75p 220.50p 217.75p 220.25p 209773
27/04/2016 217.00p 221.00p 216.25p 221.00p 292892
26/04/2016 215.50p 218.50p 215.00p 217.50p 494000
25/04/2016 213.50p 216.75p 210.50p 214.75p 347486
22/04/2016 216.25p 219.00p 207.25p 212.50p 3174743
21/04/2016 219.00p 219.50p 217.00p 218.50p 406798
20/04/2016 217.00p 220.00p 216.50p 218.25p 833025
19/04/2016 217.50p 219.75p 217.00p 218.75p 344988
18/04/2016 217.25p 220.00p 216.25p 219.25p 521844
15/04/2016 216.00p 219.75p 216.00p 218.50p 697697
14/04/2016 223.00p 223.00p 215.00p 217.00p 930862
13/04/2016 233.75p 233.81p 227.00p 227.00p 748344
12/04/2016 230.00p 233.75p 228.50p 233.75p 714896
11/04/2016 231.75p 234.00p 227.50p 230.25p 407664
08/04/2016 226.50p 235.00p 226.25p 234.00p 327833
07/04/2016 228.00p 230.50p 227.25p 228.00p 260962
06/04/2016 225.00p 229.75p 221.75p 226.75p 957419
05/04/2016 224.25p 225.75p 221.75p 222.75p 635614
04/04/2016 225.75p 228.50p 209.39p 226.50p 1258111
01/04/2016 210.00p 226.25p 207.50p 224.50p 921856
31/03/2016 216.75p 227.00p 207.00p 212.25p 3177423
30/03/2016 204.00p 216.50p 203.75p 215.50p 1639503
29/03/2016 198.25p 206.75p 197.75p 203.50p 2335333
24/03/2016 201.00p 201.50p 197.25p 198.50p 882902
23/03/2016 188.75p 202.50p 187.75p 201.00p 2822714
22/03/2016 185.00p 188.50p 182.78p 188.00p 2518036
21/03/2016 180.00p 183.00p 177.00p 181.50p 474362
18/03/2016 173.70p 180.00p 173.70p 177.50p 10172605
17/03/2016 175.00p 175.10p 173.10p 175.10p 634546
16/03/2016 174.00p 175.90p 172.00p 174.90p 583463
15/03/2016 174.20p 175.00p 171.40p 173.50p 628226
14/03/2016 173.80p 176.80p 172.00p 172.60p 838174
11/03/2016 177.80p 178.90p 174.50p 175.40p 629775
10/03/2016 179.00p 179.00p 174.70p 175.50p 744471
09/03/2016 178.00p 179.00p 176.40p 178.90p 405879
08/03/2016 175.00p 177.24p 175.00p 176.00p 1150930
07/03/2016 178.50p 178.70p 176.60p 177.00p 1226970
04/03/2016 173.80p 180.70p 173.80p 178.80p 504742
03/03/2016 180.90p 181.00p 177.20p 178.80p 578796
02/03/2016 179.70p 184.00p 177.90p 183.00p 526111
01/03/2016 178.50p 184.80p 177.70p 179.70p 682594
29/02/2016 176.00p 179.10p 174.00p 177.50p 605778
26/02/2016 176.30p 178.40p 174.60p 176.80p 501117
25/02/2016 171.60p 178.00p 171.60p 176.50p 314533
24/02/2016 177.00p 180.00p 174.80p 176.90p 368796
23/02/2016 177.00p 177.80p 174.10p 177.30p 527864
22/02/2016 178.00p 179.34p 175.90p 177.60p 516794
19/02/2016 175.00p 177.70p 173.10p 176.10p 413017
18/02/2016 171.00p 179.20p 169.53p 174.80p 454223
17/02/2016 165.80p 171.00p 165.68p 170.80p 278683
16/02/2016 167.00p 169.40p 165.40p 166.50p 87060
15/02/2016 165.00p 171.20p 165.00p 167.70p 293882
12/02/2016 164.50p 169.60p 162.50p 168.30p 171649
11/02/2016 166.00p 167.53p 162.10p 164.40p 237753
10/02/2016 166.90p 168.90p 164.40p 168.60p 167288
09/02/2016 163.50p 165.30p 160.50p 163.90p 323817
08/02/2016 168.90p 173.60p 164.20p 164.70p 410084
05/02/2016 171.00p 174.00p 168.10p 168.70p 609426
04/02/2016 169.20p 174.00p 165.30p 171.10p 435996
03/02/2016 172.00p 173.60p 164.70p 165.40p 645746
02/02/2016 173.70p 176.00p 172.50p 174.00p 157453
01/02/2016 178.00p 178.00p 171.70p 173.00p 325673
29/01/2016 179.00p 179.50p 173.25p 175.00p 2851374
28/01/2016 176.25p 178.06p 173.00p 177.25p 421665
27/01/2016 172.25p 173.92p 170.00p 173.75p 178027
26/01/2016 170.50p 175.00p 170.50p 172.50p 51655
25/01/2016 168.00p 175.25p 168.00p 175.25p 87794
22/01/2016 177.00p 177.00p 168.75p 169.25p 81800
21/01/2016 172.00p 173.75p 169.40p 173.75p 120329
20/01/2016 178.00p 178.00p 168.87p 172.00p 331018
19/01/2016 175.50p 179.96p 175.50p 179.00p 352372
18/01/2016 173.50p 178.25p 172.30p 178.25p 98272
15/01/2016 176.50p 178.50p 173.18p 173.50p 178856
14/01/2016 180.00p 180.00p 172.75p 177.25p 254313
13/01/2016 180.00p 182.81p 179.50p 180.50p 187946
12/01/2016 184.50p 184.50p 181.00p 182.00p 106823
11/01/2016 182.00p 183.00p 180.44p 182.50p 227589
08/01/2016 184.00p 184.00p 179.50p 182.75p 271228
07/01/2016 182.00p 184.00p 179.50p 183.00p 757897
06/01/2016 184.50p 184.50p 182.68p 183.25p 128402
05/01/2016 184.00p 184.54p 181.00p 184.50p 272378
04/01/2016 181.75p 183.00p 180.98p 182.50p 745673
31/12/2015 184.00p 184.00p 181.75p 182.50p 182998
30/12/2015 184.50p 184.75p 182.00p 182.00p 190690
29/12/2015 183.25p 185.59p 183.00p 183.50p 164002
24/12/2015 181.25p 185.50p 180.25p 185.00p 155376
23/12/2015 182.00p 184.75p 180.75p 184.75p 274336
22/12/2015 177.50p 182.17p 177.50p 182.00p 113220
21/12/2015 178.00p 182.00p 178.00p 181.75p 170565
18/12/2015 180.00p 182.25p 179.00p 182.00p 291069
17/12/2015 176.75p 182.00p 176.75p 182.00p 1014380
16/12/2015 183.50p 183.50p 178.75p 180.00p 911677
15/12/2015 185.25p 187.75p 180.25p 182.00p 465860
14/12/2015 182.00p 185.00p 182.00p 185.00p 477336
11/12/2015 177.00p 184.75p 177.00p 184.50p 302419
10/12/2015 181.50p 181.50p 177.73p 181.00p 354323
09/12/2015 180.00p 184.00p 178.19p 182.25p 429223
08/12/2015 181.00p 181.50p 177.50p 179.50p 480660
07/12/2015 173.00p 180.75p 173.00p 179.00p 864018
04/12/2015 167.25p 172.25p 167.25p 172.25p 147818
03/12/2015 164.75p 171.00p 160.55p 169.25p 271051
02/12/2015 161.00p 164.00p 158.25p 164.00p 406216
01/12/2015 161.75p 163.00p 158.25p 159.75p 243287
30/11/2015 163.00p 167.75p 161.20p 161.25p 244070
27/11/2015 162.50p 167.25p 162.50p 167.25p 77614
26/11/2015 163.25p 164.25p 162.50p 163.75p 34417
25/11/2015 163.00p 166.50p 163.00p 163.50p 103962
24/11/2015 163.50p 164.75p 162.87p 163.00p 32336
23/11/2015 163.00p 167.00p 163.00p 164.00p 74640
20/11/2015 165.00p 167.00p 165.00p 166.50p 34634
19/11/2015 164.00p 169.25p 163.37p 167.00p 161625
18/11/2015 163.00p 163.75p 159.00p 163.50p 152732
17/11/2015 162.50p 162.50p 161.00p 162.00p 114829
16/11/2015 159.25p 163.15p 159.25p 161.50p 211768
13/11/2015 162.00p 164.00p 161.19p 162.00p 137233
12/11/2015 162.25p 163.00p 160.00p 161.75p 39840
11/11/2015 164.00p 164.75p 161.59p 163.00p 104884
10/11/2015 160.25p 162.25p 160.00p 162.25p 38070
09/11/2015 161.00p 164.63p 159.50p 160.25p 60820
06/11/2015 161.25p 163.50p 159.50p 161.25p 156409
05/11/2015 161.50p 163.00p 160.75p 161.50p 85610
04/11/2015 164.00p 166.00p 162.50p 163.25p 151093
03/11/2015 164.00p 164.00p 162.25p 163.50p 49256
02/11/2015 164.25p 164.25p 160.00p 162.00p 26345
30/10/2015 162.75p 163.50p 159.75p 161.50p 62203
29/10/2015 165.00p 165.39p 161.75p 161.75p 67462
28/10/2015 166.00p 166.00p 163.00p 164.00p 41813
27/10/2015 163.75p 164.75p 163.00p 164.25p 69946
26/10/2015 166.00p 166.00p 163.25p 164.25p 28677
23/10/2015 162.50p 166.00p 161.50p 166.00p 158313
22/10/2015 163.25p 163.25p 162.00p 162.50p 45328
21/10/2015 162.00p 163.75p 159.75p 163.50p 35149
20/10/2015 161.00p 163.00p 159.75p 161.25p 178429
19/10/2015 165.00p 165.00p 163.00p 163.00p 215999
16/10/2015 166.50p 166.75p 162.92p 163.00p 189142
15/10/2015 164.00p 166.75p 164.00p 165.50p 553694
14/10/2015 165.00p 167.75p 163.75p 167.50p 187822
13/10/2015 165.00p 165.00p 162.75p 163.00p 66240
12/10/2015 162.00p 164.25p 162.00p 164.25p 66870
09/10/2015 162.00p 166.00p 162.00p 163.00p 60303
08/10/2015 167.00p 167.00p 162.71p 163.25p 46220
07/10/2015 167.25p 168.00p 164.25p 164.25p 132113
06/10/2015 168.50p 169.25p 167.25p 169.00p 350905
05/10/2015 169.00p 169.00p 166.50p 168.00p 641269
02/10/2015 168.50p 169.25p 166.75p 169.25p 61652
01/10/2015 168.25p 169.00p 166.11p 169.00p 122249
30/09/2015 168.50p 168.50p 164.75p 165.25p 338825
29/09/2015 165.00p 168.50p 164.00p 165.00p 111619
28/09/2015 168.75p 168.75p 167.25p 168.00p 27829
25/09/2015 170.00p 170.25p 168.25p 169.25p 49061
24/09/2015 170.00p 170.00p 167.50p 169.25p 73418
23/09/2015 175.00p 175.00p 170.25p 170.75p 30540
22/09/2015 169.25p 173.81p 169.25p 171.75p 121408
21/09/2015 168.25p 172.25p 168.00p 172.25p 165708
18/09/2015 169.50p 172.94p 168.75p 168.75p 124521
17/09/2015 170.75p 172.75p 169.00p 172.75p 112473
16/09/2015 170.00p 172.00p 166.85p 170.00p 287257
15/09/2015 168.00p 169.25p 168.00p 169.00p 181336
14/09/2015 167.00p 169.25p 167.00p 168.00p 198570
11/09/2015 165.00p 168.28p 164.00p 168.00p 192677
10/09/2015 164.00p 165.35p 163.00p 165.25p 166064
09/09/2015 163.00p 165.75p 163.00p 163.00p 227748
08/09/2015 169.00p 169.00p 162.00p 165.25p 251775
07/09/2015 160.25p 168.00p 160.25p 166.75p 714712

*Close Price adjusted for both dividends and splits