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
18/11/2014 135.75p 138.50p 135.75p 137.00p 425012
17/11/2014 136.75p 140.00p 136.15p 138.00p 285986
14/11/2014 140.00p 140.00p 136.00p 136.00p 975501
13/11/2014 139.00p 140.50p 136.50p 138.00p 1954451
12/11/2014 138.25p 142.00p 137.50p 139.00p 3441621
11/11/2014 139.50p 140.77p 138.11p 138.25p 182549
10/11/2014 136.25p 140.25p 136.25p 139.25p 1558466
07/11/2014 139.50p 139.50p 138.00p 139.50p 645974
06/11/2014 138.25p 139.50p 136.50p 138.00p 372506
05/11/2014 136.50p 138.25p 134.00p 138.00p 556878
04/11/2014 136.25p 138.69p 133.00p 133.00p 937729
03/11/2014 129.75p 130.25p 128.25p 130.00p 509920
31/10/2014 130.00p 130.50p 127.75p 128.00p 476155
30/10/2014 129.25p 131.55p 128.25p 129.50p 212083
29/10/2014 129.00p 131.75p 129.00p 131.25p 165184
28/10/2014 127.00p 131.00p 127.00p 131.00p 163720
27/10/2014 130.50p 130.50p 127.25p 127.25p 135110
24/10/2014 132.00p 132.25p 129.25p 130.50p 130784
23/10/2014 132.00p 133.00p 130.00p 130.50p 195604
22/10/2014 132.25p 132.87p 130.90p 131.50p 172117
21/10/2014 126.25p 131.50p 126.25p 130.75p 385568
20/10/2014 127.25p 129.50p 125.75p 129.25p 374984
17/10/2014 126.00p 129.50p 126.00p 127.75p 358758
16/10/2014 121.75p 127.25p 118.75p 126.25p 867854
15/10/2014 124.25p 128.87p 121.50p 121.75p 939081
14/10/2014 125.50p 128.00p 123.00p 126.75p 1555582
13/10/2014 131.00p 131.50p 125.75p 125.75p 389539
10/10/2014 133.25p 134.00p 131.00p 131.50p 450134
09/10/2014 138.00p 138.25p 133.75p 133.75p 369138
08/10/2014 140.00p 140.00p 135.75p 136.00p 445531
07/10/2014 141.00p 141.00p 138.00p 138.50p 418612
06/10/2014 139.25p 140.75p 136.25p 140.50p 693304
03/10/2014 134.50p 140.25p 133.41p 140.00p 467062
02/10/2014 132.00p 135.25p 132.00p 134.75p 467878
01/10/2014 131.00p 133.75p 130.75p 133.50p 1832089
30/09/2014 132.00p 132.00p 129.00p 130.00p 661000
29/09/2014 131.00p 131.50p 129.75p 130.00p 226455
26/09/2014 131.50p 133.25p 129.25p 130.25p 289524
25/09/2014 132.00p 133.25p 131.00p 132.50p 259052
24/09/2014 127.50p 131.25p 127.50p 131.25p 305307
23/09/2014 130.00p 130.00p 126.75p 129.00p 420750
22/09/2014 130.75p 131.50p 129.50p 130.00p 227192
19/09/2014 130.00p 132.16p 130.00p 130.50p 888626
18/09/2014 130.75p 131.62p 128.75p 130.50p 838542
17/09/2014 130.00p 131.00p 129.25p 130.00p 259060
16/09/2014 127.50p 131.00p 127.50p 129.75p 903953
15/09/2014 126.50p 131.25p 126.29p 129.00p 496977
12/09/2014 125.25p 128.00p 125.00p 126.00p 2023803
11/09/2014 124.25p 126.75p 124.25p 125.50p 424716
10/09/2014 125.50p 127.50p 125.50p 126.50p 658020
09/09/2014 126.25p 128.00p 125.25p 126.00p 343232
08/09/2014 127.25p 129.75p 127.00p 127.25p 89727
05/09/2014 131.00p 131.00p 125.50p 128.00p 481345
04/09/2014 131.75p 131.75p 126.75p 130.50p 994034
03/09/2014 125.25p 140.00p 123.00p 135.25p 8915162
02/09/2014 127.50p 129.25p 126.25p 126.25p 749788
01/09/2014 127.00p 131.01p 126.15p 127.50p 2491967
29/08/2014 127.25p 128.25p 126.00p 127.00p 115402
28/08/2014 128.50p 128.50p 125.25p 126.50p 2610162
27/08/2014 131.75p 135.50p 125.95p 128.25p 1117573
26/08/2014 128.75p 130.71p 127.91p 130.50p 2158535
22/08/2014 129.25p 130.75p 128.00p 130.00p 514706
21/08/2014 126.75p 129.06p 126.45p 128.25p 555555
20/08/2014 128.00p 128.00p 125.75p 126.00p 678083
19/08/2014 128.75p 128.75p 126.75p 127.25p 418726
18/08/2014 128.75p 128.75p 126.75p 127.50p 374298
15/08/2014 128.75p 128.75p 125.50p 127.25p 490278
14/08/2014 129.75p 129.79p 127.40p 128.75p 1362086
13/08/2014 127.25p 128.75p 126.43p 128.25p 1512670
12/08/2014 128.00p 129.00p 126.70p 127.25p 639682
11/08/2014 124.00p 126.75p 124.00p 126.50p 1143480
08/08/2014 123.00p 123.75p 121.25p 123.00p 296327
07/08/2014 122.00p 125.75p 121.19p 124.50p 662354
06/08/2014 118.25p 122.25p 118.25p 122.25p 229195
05/08/2014 123.00p 123.25p 118.75p 121.00p 849117
04/08/2014 118.50p 121.00p 118.38p 120.75p 513086
01/08/2014 116.00p 119.25p 115.75p 118.50p 463225
31/07/2014 116.75p 118.50p 115.25p 118.50p 297277
30/07/2014 114.75p 119.00p 114.75p 116.75p 250800
29/07/2014 117.75p 118.00p 115.00p 116.25p 276624
28/07/2014 118.50p 119.25p 114.75p 115.00p 526265
25/07/2014 118.75p 122.00p 117.59p 119.25p 525318
24/07/2014 120.50p 120.50p 116.50p 119.75p 756717
23/07/2014 111.75p 120.75p 111.33p 120.25p 6642524
22/07/2014 110.50p 112.25p 109.19p 112.00p 790180
21/07/2014 116.00p 116.00p 109.50p 110.25p 1319644
18/07/2014 116.00p 116.25p 115.19p 116.00p 435705
17/07/2014 117.75p 117.75p 115.44p 116.00p 1422336
16/07/2014 118.00p 118.00p 116.00p 116.75p 999616
15/07/2014 119.25p 119.25p 116.86p 117.25p 624821
14/07/2014 120.75p 121.00p 118.22p 119.00p 1649594
11/07/2014 121.75p 122.50p 119.25p 119.75p 1004215
10/07/2014 123.75p 126.25p 120.50p 121.00p 1714932
09/07/2014 124.00p 127.75p 120.25p 125.00p 5172717
08/07/2014 124.00p 124.00p 120.00p 120.25p 319308
07/07/2014 127.50p 127.50p 122.00p 122.00p 585930
04/07/2014 129.00p 129.00p 126.16p 126.25p 455890
03/07/2014 125.25p 127.00p 124.00p 127.00p 864683
02/07/2014 121.00p 124.77p 120.50p 124.00p 771614
01/07/2014 120.75p 121.25p 119.31p 120.50p 2641755
30/06/2014 120.25p 121.75p 118.75p 119.50p 1491981
27/06/2014 118.25p 122.00p 117.50p 121.50p 656822
26/06/2014 115.50p 119.50p 115.50p 118.75p 1029643
25/06/2014 115.25p 116.75p 114.75p 116.50p 766802
24/06/2014 114.75p 117.00p 114.50p 115.25p 1036084
23/06/2014 114.25p 117.25p 110.55p 115.00p 532534
20/06/2014 115.40p 116.60p 113.10p 115.00p 2393879
19/06/2014 115.10p 118.00p 115.00p 116.10p 679814
18/06/2014 114.40p 115.40p 113.00p 115.00p 480915
17/06/2014 114.20p 115.10p 112.90p 113.80p 1076341
16/06/2014 116.30p 117.50p 110.10p 113.00p 1582148
13/06/2014 125.00p 125.30p 113.90p 117.50p 1015983
12/06/2014 125.00p 126.29p 124.50p 125.00p 473997
11/06/2014 124.10p 125.50p 123.37p 125.00p 536806
10/06/2014 123.30p 126.30p 123.30p 124.20p 502355
09/06/2014 126.90p 126.90p 123.30p 124.80p 277912
06/06/2014 123.60p 127.00p 123.60p 125.50p 365701
05/06/2014 121.50p 124.90p 121.50p 124.20p 363202
04/06/2014 123.00p 123.50p 121.21p 123.00p 573867
03/06/2014 127.00p 127.00p 122.28p 122.60p 479788
02/06/2014 127.90p 128.00p 125.30p 125.50p 291059
30/05/2014 127.50p 127.60p 125.00p 125.60p 554290
29/05/2014 128.40p 129.40p 124.80p 126.30p 1029042
28/05/2014 129.70p 130.00p 127.40p 127.90p 508831
27/05/2014 129.80p 131.88p 128.90p 129.40p 408430
23/05/2014 129.10p 129.61p 126.40p 127.00p 242422
22/05/2014 127.00p 131.30p 127.00p 128.10p 274388
21/05/2014 125.60p 130.00p 124.00p 129.00p 807304
20/05/2014 130.60p 130.60p 123.33p 124.50p 511585
19/05/2014 130.00p 133.23p 128.10p 128.80p 431742
16/05/2014 136.00p 137.90p 129.80p 130.50p 698724
15/05/2014 143.60p 143.60p 136.00p 136.30p 640019
14/05/2014 143.50p 143.50p 140.57p 140.60p 335415
13/05/2014 143.50p 143.50p 141.90p 142.30p 202487
12/05/2014 142.80p 144.00p 142.10p 142.20p 249660
09/05/2014 141.50p 143.00p 138.40p 142.60p 611200
08/05/2014 141.70p 142.50p 140.50p 141.40p 609702
07/05/2014 142.90p 142.97p 139.40p 140.70p 445814
06/05/2014 144.50p 145.20p 141.10p 141.40p 306195
02/05/2014 147.90p 147.90p 141.80p 142.60p 382900
01/05/2014 146.30p 147.00p 144.30p 144.40p 164119
30/04/2014 147.50p 147.50p 142.70p 146.60p 270386
29/04/2014 146.50p 147.90p 144.30p 144.60p 140952
28/04/2014 148.90p 148.90p 143.40p 145.30p 313511
25/04/2014 147.00p 148.20p 144.78p 146.80p 217133
24/04/2014 150.50p 150.50p 146.70p 147.50p 257819
23/04/2014 148.10p 151.12p 148.10p 148.50p 155846
22/04/2014 145.40p 150.60p 145.40p 149.10p 255232
17/04/2014 147.60p 148.80p 145.60p 148.50p 238842
16/04/2014 146.00p 147.00p 143.30p 144.70p 573781
15/04/2014 146.60p 148.71p 144.10p 144.10p 525652
14/04/2014 147.80p 147.80p 141.10p 145.80p 733655
11/04/2014 149.40p 152.00p 147.00p 147.30p 585999
10/04/2014 156.50p 160.78p 148.70p 152.00p 1584270
09/04/2014 148.30p 152.60p 146.60p 152.00p 638417
08/04/2014 147.40p 149.60p 144.90p 148.00p 709392
07/04/2014 147.50p 149.20p 143.90p 147.00p 1830671
04/04/2014 149.50p 150.36p 146.40p 147.40p 1044673
03/04/2014 152.00p 156.00p 148.00p 148.00p 2128449
02/04/2014 151.90p 153.50p 146.15p 147.70p 941778
01/04/2014 150.60p 155.50p 150.00p 154.10p 856456
31/03/2014 147.10p 152.00p 147.10p 150.70p 784553
28/03/2014 152.00p 155.40p 147.00p 147.70p 618069
27/03/2014 157.90p 158.50p 151.00p 152.50p 5738732
26/03/2014 146.40p 159.20p 143.20p 158.50p 2814250
25/03/2014 138.50p 149.00p 137.03p 143.20p 2508114
24/03/2014 135.60p 137.12p 134.00p 135.00p 1349650
21/03/2014 138.10p 139.20p 136.20p 136.30p 442429
20/03/2014 142.00p 142.80p 138.46p 138.70p 590379
19/03/2014 143.00p 144.00p 141.00p 142.80p 498647
18/03/2014 147.50p 147.50p 142.60p 143.00p 602105
17/03/2014 145.40p 147.60p 145.40p 146.40p 288337
14/03/2014 147.80p 148.00p 143.30p 145.40p 642288
13/03/2014 151.30p 151.30p 147.30p 148.00p 483991
12/03/2014 149.20p 152.00p 148.20p 150.30p 359242
11/03/2014 151.90p 152.50p 150.30p 151.50p 262206
10/03/2014 151.20p 152.90p 149.50p 151.00p 310130
07/03/2014 151.00p 152.44p 150.50p 151.60p 279876
06/03/2014 154.00p 156.16p 151.20p 151.30p 414268
05/03/2014 152.10p 155.20p 152.00p 154.00p 388686
04/03/2014 155.80p 156.80p 154.20p 154.20p 603452
03/03/2014 156.00p 156.20p 150.82p 155.40p 501532
28/02/2014 154.50p 156.70p 154.10p 156.20p 362177
27/02/2014 156.60p 157.33p 153.80p 154.40p 505152
26/02/2014 159.00p 159.60p 155.24p 157.30p 766862
25/02/2014 154.90p 159.00p 152.70p 158.60p 716335
24/02/2014 150.50p 154.90p 150.40p 154.50p 518697
21/02/2014 148.00p 151.40p 146.90p 151.20p 382860
20/02/2014 145.90p 147.40p 144.10p 147.10p 752543
19/02/2014 146.50p 147.46p 145.00p 146.20p 431956
18/02/2014 147.00p 148.00p 145.70p 146.50p 323708
17/02/2014 148.00p 148.00p 145.50p 147.00p 192340
14/02/2014 145.90p 147.72p 143.00p 145.50p 341064
13/02/2014 142.50p 145.00p 142.20p 143.90p 578066
12/02/2014 145.40p 146.42p 141.70p 143.60p 525971
11/02/2014 141.80p 145.50p 141.10p 145.30p 1236089
10/02/2014 139.90p 141.10p 139.18p 141.10p 532761
07/02/2014 140.10p 140.20p 138.10p 139.10p 280041
06/02/2014 142.00p 142.00p 138.30p 139.40p 547574
05/02/2014 140.50p 141.79p 138.60p 140.40p 505893

*Close Price adjusted for both dividends and splits