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
04/09/2015 158.75p 170.00p 146.07p 162.50p 1182133
03/09/2015 162.50p 164.25p 159.50p 162.00p 198982
02/09/2015 162.50p 167.69p 162.50p 162.50p 180581
01/09/2015 164.00p 167.25p 160.72p 167.25p 322223
28/08/2015 164.75p 164.75p 158.75p 162.75p 733039
27/08/2015 158.50p 163.25p 156.95p 161.50p 227453
26/08/2015 154.75p 158.00p 154.50p 155.50p 219673
25/08/2015 156.50p 159.25p 155.75p 156.25p 75076
24/08/2015 160.00p 160.00p 154.00p 156.75p 415610
21/08/2015 158.25p 161.63p 158.00p 158.00p 253857
20/08/2015 165.25p 165.25p 161.00p 161.75p 158148
19/08/2015 164.25p 164.25p 160.25p 161.50p 355455
18/08/2015 160.00p 161.82p 158.50p 160.50p 249719
17/08/2015 162.25p 164.00p 160.00p 161.75p 335594
14/08/2015 163.50p 164.90p 163.50p 164.00p 109564
13/08/2015 160.50p 165.25p 160.50p 164.75p 159694
12/08/2015 169.00p 169.00p 159.75p 163.50p 377572
11/08/2015 170.75p 171.00p 168.00p 168.00p 1578429
10/08/2015 171.00p 171.50p 169.00p 170.00p 225203
07/08/2015 172.00p 172.00p 169.50p 170.00p 1745057
06/08/2015 172.00p 172.00p 169.50p 170.00p 501932
05/08/2015 172.00p 172.00p 170.00p 170.25p 602242
04/08/2015 169.00p 172.50p 169.00p 170.00p 891721
03/08/2015 167.00p 172.00p 166.50p 170.00p 556158
31/07/2015 173.25p 173.25p 167.75p 170.00p 93335
30/07/2015 173.00p 173.50p 168.75p 169.50p 224267
29/07/2015 173.50p 173.50p 170.00p 172.25p 255919
28/07/2015 173.75p 175.00p 171.01p 172.75p 314580
27/07/2015 175.00p 177.75p 168.00p 172.25p 512910
24/07/2015 177.00p 177.04p 174.50p 175.00p 311201
23/07/2015 172.00p 177.25p 172.00p 176.75p 798407
22/07/2015 169.75p 173.00p 169.25p 173.00p 359843
21/07/2015 171.00p 171.82p 167.38p 171.00p 282554
20/07/2015 173.50p 175.31p 166.75p 171.00p 1446330
17/07/2015 163.00p 179.25p 162.50p 173.75p 2908726
16/07/2015 162.00p 162.00p 158.75p 160.00p 237752
15/07/2015 159.25p 162.00p 159.00p 162.00p 140340
14/07/2015 159.75p 161.50p 157.50p 158.00p 268540
13/07/2015 157.00p 160.25p 155.75p 156.75p 137233
10/07/2015 159.00p 159.00p 157.75p 157.75p 90672
09/07/2015 159.50p 160.00p 156.75p 156.75p 100965
08/07/2015 162.00p 162.00p 157.25p 157.25p 768841
07/07/2015 155.00p 163.50p 155.00p 160.00p 1601555
06/07/2015 152.00p 159.25p 151.51p 158.00p 510320
03/07/2015 151.50p 155.25p 150.69p 154.25p 259208
02/07/2015 152.75p 152.75p 148.75p 149.25p 324119
01/07/2015 149.00p 152.01p 149.00p 151.00p 310721
30/06/2015 152.75p 154.00p 149.50p 152.50p 289271
29/06/2015 152.00p 155.00p 148.50p 152.50p 296865
26/06/2015 161.25p 161.25p 154.00p 154.00p 176111
25/06/2015 159.25p 161.75p 153.25p 161.75p 299879
24/06/2015 157.50p 157.50p 154.50p 156.25p 79325
23/06/2015 154.50p 157.00p 154.50p 156.50p 174493
22/06/2015 162.00p 162.00p 154.95p 157.00p 150121
19/06/2015 158.50p 161.00p 157.00p 157.00p 313298
18/06/2015 159.50p 160.25p 157.25p 158.75p 163564
17/06/2015 157.00p 160.75p 155.25p 160.00p 347240
16/06/2015 155.50p 161.00p 155.50p 161.00p 203588
15/06/2015 157.00p 159.00p 154.50p 156.75p 332197
12/06/2015 157.75p 161.50p 157.74p 161.50p 103680
11/06/2015 158.00p 163.50p 158.00p 163.50p 177357
10/06/2015 159.75p 160.00p 156.26p 158.00p 106501
09/06/2015 162.75p 163.50p 159.75p 160.75p 182781
08/06/2015 164.00p 166.50p 163.00p 163.00p 66286
05/06/2015 168.75p 168.89p 164.25p 164.25p 164724
04/06/2015 166.50p 169.75p 166.50p 168.75p 313088
03/06/2015 163.75p 170.50p 163.75p 170.00p 669571
02/06/2015 166.25p 168.56p 165.75p 167.75p 132629
01/06/2015 161.25p 167.00p 160.91p 165.75p 299286
29/05/2015 165.00p 165.75p 162.00p 164.50p 536997
28/05/2015 171.75p 171.75p 158.68p 164.00p 771489
27/05/2015 167.00p 173.13p 167.00p 169.00p 422487
26/05/2015 165.75p 168.25p 165.75p 168.00p 125269
22/05/2015 168.00p 169.75p 165.00p 166.75p 196407
21/05/2015 165.00p 169.00p 165.00p 166.50p 362618
20/05/2015 168.50p 169.75p 165.75p 166.50p 135646
19/05/2015 167.00p 168.00p 165.25p 166.25p 1028756
18/05/2015 169.00p 169.00p 162.50p 167.00p 477003
15/05/2015 164.25p 173.25p 162.50p 169.75p 674743
14/05/2015 163.00p 167.25p 163.00p 164.25p 128027
13/05/2015 163.00p 166.00p 159.50p 165.00p 224222
12/05/2015 160.00p 164.00p 159.50p 159.50p 327721
11/05/2015 166.00p 166.00p 162.25p 163.00p 154126
08/05/2015 161.00p 164.35p 161.00p 163.50p 243044
07/05/2015 162.00p 162.50p 159.00p 162.00p 445207
06/05/2015 161.00p 161.73p 158.75p 160.50p 473448
05/05/2015 159.75p 161.04p 157.50p 158.75p 1954185
01/05/2015 161.25p 161.79p 160.25p 160.25p 215898
30/04/2015 160.00p 162.00p 159.75p 160.25p 629161
29/04/2015 155.25p 161.25p 154.50p 160.00p 860075
28/04/2015 154.00p 156.13p 149.50p 154.00p 1326345
27/04/2015 153.50p 153.50p 150.00p 151.25p 465388
24/04/2015 151.25p 153.00p 150.13p 151.50p 341521
23/04/2015 147.00p 152.25p 147.00p 150.00p 175380
22/04/2015 147.00p 152.25p 147.00p 149.00p 135904
21/04/2015 154.25p 154.25p 148.75p 149.25p 145367
20/04/2015 150.00p 154.25p 150.00p 152.25p 212752
17/04/2015 153.00p 154.69p 150.50p 150.50p 182741
16/04/2015 155.50p 157.00p 151.06p 156.25p 431558
15/04/2015 157.00p 161.00p 156.50p 158.25p 509283
14/04/2015 157.75p 159.75p 154.25p 158.50p 241740
13/04/2015 157.00p 158.00p 153.13p 156.25p 321858
10/04/2015 154.25p 156.71p 153.50p 156.00p 265939
09/04/2015 157.00p 157.00p 152.25p 153.75p 168940
08/04/2015 157.25p 157.25p 152.50p 153.25p 157314
07/04/2015 153.00p 157.62p 151.50p 153.50p 213945
02/04/2015 150.00p 152.50p 149.75p 152.00p 361917
01/04/2015 152.50p 153.75p 150.00p 150.75p 163767
31/03/2015 153.00p 153.88p 151.25p 152.00p 227443
30/03/2015 155.00p 157.92p 151.50p 152.75p 1300755
27/03/2015 155.25p 157.75p 155.25p 157.00p 121657
26/03/2015 157.00p 159.31p 153.00p 158.25p 468056
25/03/2015 159.50p 159.50p 156.25p 156.50p 272683
24/03/2015 159.75p 161.50p 155.25p 158.50p 726801
23/03/2015 158.50p 158.50p 151.00p 152.75p 707609
20/03/2015 152.75p 158.50p 152.75p 155.00p 161363
19/03/2015 158.00p 158.00p 154.70p 157.00p 108678
18/03/2015 159.00p 159.00p 154.25p 156.00p 326988
17/03/2015 159.00p 159.00p 156.25p 156.25p 52881
16/03/2015 157.25p 157.75p 154.85p 157.50p 171853
13/03/2015 157.00p 157.25p 154.00p 155.25p 230664
12/03/2015 155.00p 155.01p 152.63p 154.00p 135317
11/03/2015 151.25p 154.75p 150.63p 154.75p 93796
10/03/2015 155.00p 155.00p 150.50p 151.50p 137244
09/03/2015 155.75p 155.75p 151.50p 153.25p 298496
06/03/2015 157.00p 157.00p 152.25p 154.00p 320618
05/03/2015 156.50p 156.82p 155.25p 155.75p 185507
04/03/2015 159.75p 159.75p 155.75p 156.25p 259576
03/03/2015 160.00p 160.25p 157.96p 159.00p 159560
02/03/2015 159.25p 162.27p 158.00p 159.50p 320632
27/02/2015 161.25p 163.00p 157.59p 160.75p 409665
26/02/2015 158.50p 165.25p 155.62p 164.25p 526587
25/02/2015 159.00p 159.00p 154.94p 159.00p 171003
24/02/2015 161.50p 161.75p 156.50p 157.50p 457789
23/02/2015 164.00p 164.00p 158.96p 160.00p 914120
20/02/2015 157.00p 161.00p 157.00p 160.75p 463477
19/02/2015 158.00p 160.19p 155.50p 159.50p 679393
18/02/2015 156.50p 161.00p 156.50p 159.00p 610356
17/02/2015 150.75p 161.50p 148.99p 159.25p 1404921
16/02/2015 145.00p 155.00p 140.31p 151.75p 6265657
13/02/2015 171.75p 174.75p 167.75p 170.75p 1169013
12/02/2015 173.00p 174.80p 168.25p 168.50p 913349
11/02/2015 171.25p 175.36p 170.00p 172.00p 2213348
10/02/2015 143.00p 185.75p 143.00p 171.50p 8715586
09/02/2015 145.00p 147.07p 140.50p 145.00p 330727
06/02/2015 144.00p 148.02p 144.00p 147.50p 288953
05/02/2015 150.00p 150.00p 145.00p 146.00p 514834
04/02/2015 141.75p 148.00p 140.52p 148.00p 592643
03/02/2015 142.50p 144.25p 140.50p 140.75p 466376
02/02/2015 141.00p 144.00p 140.00p 143.25p 332827
30/01/2015 139.00p 142.03p 139.00p 141.25p 328018
29/01/2015 137.00p 139.75p 136.25p 137.75p 165260
28/01/2015 139.50p 140.25p 138.25p 139.00p 267707
27/01/2015 139.75p 139.75p 136.50p 138.00p 712338
26/01/2015 141.50p 141.50p 136.75p 138.50p 483628
23/01/2015 141.00p 141.70p 140.25p 140.50p 233691
22/01/2015 138.00p 142.00p 138.00p 140.00p 349815
21/01/2015 139.00p 139.75p 138.00p 138.00p 229028
20/01/2015 137.00p 142.00p 135.86p 140.00p 409289
19/01/2015 137.00p 139.00p 136.00p 137.50p 1001164
16/01/2015 137.00p 138.75p 134.00p 138.00p 92629
15/01/2015 134.00p 138.75p 134.00p 138.75p 208727
14/01/2015 139.00p 139.00p 135.50p 136.00p 124969
13/01/2015 137.50p 138.75p 136.25p 137.75p 101694
12/01/2015 132.00p 138.00p 131.00p 137.00p 438918
09/01/2015 133.50p 137.07p 132.75p 133.50p 84664
08/01/2015 132.75p 137.50p 132.50p 134.25p 232944
07/01/2015 135.00p 136.25p 132.50p 133.25p 210268
06/01/2015 137.75p 138.00p 135.00p 135.00p 121561
05/01/2015 136.00p 139.00p 135.04p 137.00p 378920
02/01/2015 139.50p 139.75p 137.00p 138.50p 125693
31/12/2014 139.50p 141.25p 137.50p 138.50p 72347
30/12/2014 137.50p 139.00p 137.25p 139.00p 102497
29/12/2014 138.00p 140.75p 137.63p 138.50p 130532
24/12/2014 137.00p 142.00p 137.00p 141.25p 56255
23/12/2014 138.75p 141.00p 138.50p 138.75p 89651
22/12/2014 138.75p 140.56p 138.75p 140.25p 235371
19/12/2014 139.25p 140.50p 136.75p 139.25p 225104
18/12/2014 140.00p 140.25p 138.00p 139.00p 178242
17/12/2014 136.00p 139.50p 136.00p 137.50p 289716
16/12/2014 136.00p 138.50p 136.00p 137.25p 532322
15/12/2014 141.25p 143.00p 136.75p 136.75p 278423
12/12/2014 141.25p 143.25p 139.50p 143.25p 405333
11/12/2014 140.25p 143.00p 140.25p 141.50p 181453
10/12/2014 141.75p 142.25p 140.75p 142.00p 261435
09/12/2014 141.00p 141.25p 138.50p 140.00p 355219
08/12/2014 141.75p 143.50p 138.75p 143.00p 914796
05/12/2014 137.50p 142.75p 137.50p 142.00p 267349
04/12/2014 138.00p 140.75p 137.25p 139.50p 370576
03/12/2014 136.75p 141.00p 136.25p 139.50p 435333
02/12/2014 134.50p 136.00p 133.25p 136.00p 1185153
01/12/2014 134.25p 135.75p 133.00p 134.50p 243431
28/11/2014 135.75p 135.75p 133.17p 134.75p 369648
27/11/2014 134.75p 136.75p 134.75p 136.00p 113031
26/11/2014 134.25p 137.09p 133.75p 136.50p 1021057
25/11/2014 137.25p 138.25p 133.00p 136.75p 574672
24/11/2014 135.50p 136.76p 133.75p 133.75p 275489
21/11/2014 138.50p 138.75p 136.50p 136.75p 362085
20/11/2014 138.00p 138.00p 136.00p 136.00p 831065
19/11/2014 138.25p 138.50p 136.94p 137.00p 499399

*Close Price adjusted for both dividends and splits