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
04/02/2014 141.00p 142.00p 138.20p 140.80p 742701
03/02/2014 142.40p 144.10p 139.00p 141.00p 3364576
31/01/2014 140.10p 143.50p 138.60p 142.90p 1215770
30/01/2014 143.80p 147.17p 139.28p 140.00p 2596037
29/01/2014 142.50p 143.40p 138.10p 140.00p 2940327
28/01/2014 144.90p 145.00p 142.00p 142.80p 590975
27/01/2014 144.40p 144.60p 141.50p 142.10p 1025551
24/01/2014 150.50p 153.58p 144.00p 144.90p 841131
23/01/2014 151.50p 157.89p 150.30p 151.00p 415869
22/01/2014 150.90p 153.40p 150.60p 153.40p 458289
21/01/2014 154.50p 156.70p 150.00p 151.00p 560228
20/01/2014 155.30p 156.40p 154.70p 155.20p 134402
17/01/2014 155.20p 158.58p 154.33p 155.50p 282787
16/01/2014 158.40p 159.50p 155.20p 155.70p 422093
15/01/2014 164.00p 164.00p 155.21p 158.90p 1015185
14/01/2014 162.80p 166.00p 161.40p 163.40p 315709
13/01/2014 163.20p 165.50p 162.50p 163.90p 799822
10/01/2014 162.40p 164.27p 161.68p 163.00p 406145
09/01/2014 166.50p 167.60p 161.50p 162.00p 611658
08/01/2014 170.50p 170.82p 166.70p 166.90p 631418
07/01/2014 169.00p 170.50p 165.60p 170.50p 715057
06/01/2014 171.00p 171.00p 168.68p 169.70p 323959
03/01/2014 169.60p 171.40p 168.70p 171.00p 629849
02/01/2014 172.10p 172.50p 168.00p 169.10p 713374
31/12/2013 168.00p 172.50p 167.20p 172.50p 515292
30/12/2013 167.00p 170.50p 165.70p 167.20p 1190204
27/12/2013 165.00p 168.00p 162.20p 168.00p 278302
24/12/2013 161.60p 165.00p 161.60p 165.00p 62012
23/12/2013 159.90p 161.80p 159.00p 161.10p 167190
20/12/2013 158.60p 161.71p 158.60p 159.00p 211765
19/12/2013 164.90p 164.90p 159.00p 159.90p 476887
18/12/2013 163.80p 163.80p 161.00p 161.00p 296397
17/12/2013 164.20p 164.40p 161.20p 162.90p 265890
16/12/2013 165.00p 166.10p 162.10p 164.40p 1236271
13/12/2013 168.00p 168.00p 165.10p 165.30p 318357
12/12/2013 168.60p 168.70p 166.00p 166.00p 995815
11/12/2013 166.10p 169.02p 166.10p 168.70p 536106
10/12/2013 167.00p 168.50p 166.50p 167.40p 295281
09/12/2013 166.40p 167.03p 165.17p 167.00p 410015
06/12/2013 167.00p 167.00p 163.50p 165.30p 114005
05/12/2013 164.10p 166.77p 164.10p 166.40p 474496
04/12/2013 166.00p 166.70p 164.50p 165.60p 907542
03/12/2013 167.20p 167.20p 163.00p 165.60p 256147
02/12/2013 167.50p 167.60p 166.03p 167.10p 564538
29/11/2013 166.50p 167.90p 165.10p 167.00p 667579
28/11/2013 165.00p 165.90p 163.20p 165.10p 408750
27/11/2013 163.50p 164.80p 161.10p 164.50p 453447
26/11/2013 161.50p 164.00p 160.11p 163.50p 352796
25/11/2013 160.00p 161.50p 157.87p 160.30p 208757
22/11/2013 155.00p 159.80p 152.50p 158.70p 4721942
21/11/2013 154.00p 155.00p 152.90p 153.90p 788016
20/11/2013 157.30p 157.30p 151.94p 154.50p 936455
19/11/2013 160.00p 160.00p 155.20p 157.10p 252619
18/11/2013 159.80p 160.20p 157.80p 157.80p 149828
15/11/2013 159.90p 161.00p 158.90p 160.00p 229418
14/11/2013 161.00p 161.00p 157.80p 159.40p 271667
13/11/2013 161.30p 161.90p 158.10p 159.20p 4041182
12/11/2013 161.00p 162.60p 160.00p 161.40p 2519322
11/11/2013 154.30p 161.50p 153.80p 161.20p 2857581
08/11/2013 157.70p 157.70p 153.68p 153.80p 781327
07/11/2013 156.80p 157.70p 154.60p 154.60p 388418
06/11/2013 156.70p 158.90p 155.90p 156.30p 237987
05/11/2013 158.90p 162.00p 151.20p 155.20p 747252
04/11/2013 157.30p 160.70p 157.20p 158.80p 234902
01/11/2013 161.00p 161.41p 156.82p 157.20p 1367937
31/10/2013 162.20p 163.70p 159.00p 159.10p 525277
30/10/2013 165.00p 167.10p 161.00p 162.00p 5789947
29/10/2013 161.60p 165.30p 161.60p 165.00p 1243580
28/10/2013 164.00p 165.40p 159.44p 162.00p 839950
25/10/2013 165.40p 166.40p 161.13p 163.50p 385239
24/10/2013 167.50p 168.70p 162.30p 165.30p 615316
23/10/2013 167.20p 170.00p 167.00p 167.60p 383829
22/10/2013 172.00p 173.70p 167.00p 167.40p 845441
21/10/2013 168.00p 171.90p 167.50p 171.90p 727972
18/10/2013 164.50p 167.60p 163.10p 167.50p 831177
17/10/2013 164.70p 166.18p 163.50p 164.40p 836489
16/10/2013 163.50p 165.00p 162.70p 164.60p 536878
15/10/2013 164.30p 164.92p 163.09p 164.00p 461521
14/10/2013 163.40p 164.50p 162.00p 164.00p 420363
11/10/2013 165.00p 165.00p 163.50p 164.40p 801636
10/10/2013 164.40p 165.31p 161.20p 164.00p 524474
09/10/2013 164.00p 166.20p 162.70p 163.80p 158881
08/10/2013 165.40p 166.78p 163.00p 164.70p 282591
07/10/2013 168.60p 168.60p 164.70p 166.00p 476944
04/10/2013 165.00p 168.30p 164.00p 166.50p 456741
03/10/2013 166.00p 166.10p 163.31p 164.50p 299744
02/10/2013 167.00p 167.00p 163.20p 165.80p 435640
01/10/2013 167.00p 167.00p 163.00p 164.90p 382260
30/09/2013 163.60p 166.60p 163.60p 166.50p 384489
27/09/2013 164.00p 165.90p 161.20p 165.90p 697199
26/09/2013 164.50p 165.30p 163.30p 163.50p 230855
25/09/2013 166.40p 167.28p 163.50p 164.40p 519199
24/09/2013 165.80p 167.50p 161.00p 166.30p 1615495
23/09/2013 160.90p 165.10p 160.00p 164.10p 1126021
20/09/2013 160.40p 163.50p 160.00p 160.90p 335578
19/09/2013 162.30p 163.00p 159.50p 161.00p 316470
18/09/2013 162.70p 162.90p 158.70p 161.00p 404619
17/09/2013 159.60p 163.50p 158.00p 162.90p 1770258
16/09/2013 165.00p 165.10p 158.40p 160.40p 2178805
13/09/2013 162.10p 166.00p 158.40p 165.00p 4529374
12/09/2013 160.00p 163.80p 160.00p 161.80p 1165732
11/09/2013 150.00p 161.60p 149.00p 161.60p 1354383
10/09/2013 146.00p 149.90p 146.00p 149.50p 1648168
09/09/2013 141.20p 146.90p 140.30p 146.90p 793767
06/09/2013 142.00p 142.20p 139.70p 141.00p 337365
05/09/2013 141.50p 143.00p 140.30p 141.50p 250196
04/09/2013 141.00p 142.60p 140.00p 141.80p 668775
03/09/2013 144.90p 146.90p 142.00p 142.00p 568420
02/09/2013 142.00p 147.60p 142.00p 145.00p 640736
30/08/2013 146.00p 146.00p 141.00p 143.70p 1089830
29/08/2013 145.30p 146.70p 143.20p 145.00p 699681
28/08/2013 146.00p 152.67p 140.00p 143.10p 2242841
27/08/2013 153.00p 153.00p 144.30p 145.00p 453763
23/08/2013 150.80p 153.10p 149.10p 150.60p 271937
22/08/2013 145.50p 151.80p 145.50p 149.40p 490425
21/08/2013 152.00p 152.00p 146.00p 146.10p 386972
20/08/2013 152.20p 152.50p 146.80p 148.70p 517406
19/08/2013 157.60p 157.60p 150.50p 152.10p 626202
16/08/2013 156.40p 157.50p 153.60p 157.30p 310373
15/08/2013 160.80p 160.80p 152.50p 157.00p 741031
14/08/2013 160.20p 162.90p 159.50p 159.50p 198811
13/08/2013 163.80p 164.90p 160.50p 160.50p 330145
12/08/2013 165.30p 165.80p 161.24p 164.00p 352884
09/08/2013 167.60p 167.60p 164.60p 164.60p 138805
08/08/2013 166.70p 168.00p 166.11p 166.70p 157620
07/08/2013 167.00p 167.90p 164.30p 167.00p 209972
06/08/2013 169.00p 172.40p 165.00p 165.90p 1042725
05/08/2013 172.00p 174.50p 169.10p 169.50p 485048
02/08/2013 174.70p 175.40p 168.20p 174.50p 470503
01/08/2013 170.00p 174.90p 169.36p 173.80p 785819
31/07/2013 166.00p 171.90p 162.50p 170.90p 912989
30/07/2013 161.20p 166.00p 160.70p 165.80p 833920
29/07/2013 156.70p 161.00p 156.00p 161.00p 180271
26/07/2013 161.10p 161.10p 155.50p 156.00p 348149
25/07/2013 160.00p 161.60p 159.00p 161.00p 242181
24/07/2013 160.00p 163.21p 160.00p 161.40p 239710
23/07/2013 160.10p 162.80p 159.00p 162.70p 341953
22/07/2013 161.20p 161.90p 159.00p 160.80p 232750
19/07/2013 157.10p 164.00p 157.10p 160.40p 787698
18/07/2013 153.70p 160.00p 152.80p 160.00p 483623
17/07/2013 152.30p 153.10p 150.50p 153.00p 489356
16/07/2013 153.60p 154.70p 152.10p 152.70p 125972
15/07/2013 153.30p 155.60p 153.10p 154.70p 257959
12/07/2013 155.00p 156.30p 151.00p 153.90p 696076
11/07/2013 155.30p 157.50p 154.00p 155.00p 660317
10/07/2013 160.90p 160.90p 152.30p 154.70p 693045
09/07/2013 161.20p 163.30p 157.00p 158.30p 494272
08/07/2013 156.40p 162.90p 156.40p 161.50p 507286
05/07/2013 159.30p 161.30p 156.70p 156.70p 827389
04/07/2013 155.30p 161.80p 155.00p 160.60p 456044
03/07/2013 153.30p 155.00p 150.90p 155.00p 941181
02/07/2013 150.00p 155.00p 147.80p 154.20p 463814
01/07/2013 147.00p 149.31p 147.00p 147.80p 340359
28/06/2013 156.60p 156.60p 146.20p 147.60p 955794
27/06/2013 144.00p 156.20p 142.70p 156.20p 834979
26/06/2013 142.00p 143.40p 139.20p 142.20p 511086
25/06/2013 143.00p 143.00p 140.40p 140.50p 235380
24/06/2013 145.00p 145.00p 139.77p 140.50p 464737
21/06/2013 149.10p 150.60p 143.50p 143.70p 424693
20/06/2013 148.60p 150.92p 143.10p 149.80p 1056439
19/06/2013 151.70p 152.90p 147.40p 148.00p 310832
18/06/2013 149.80p 152.90p 149.80p 152.80p 326686
17/06/2013 147.00p 152.00p 146.28p 151.00p 781485
14/06/2013 143.00p 149.86p 141.60p 147.30p 772751
13/06/2013 146.60p 147.10p 137.47p 141.60p 2521950
12/06/2013 154.10p 154.60p 147.10p 147.10p 464816
11/06/2013 155.00p 155.39p 151.58p 153.70p 616598
10/06/2013 152.00p 155.89p 150.20p 154.20p 464338
07/06/2013 140.60p 151.80p 139.64p 151.50p 825093
06/06/2013 151.80p 151.90p 140.00p 140.00p 715330
05/06/2013 152.00p 154.80p 151.10p 151.90p 206775
04/06/2013 154.90p 155.80p 151.50p 152.40p 302904
03/06/2013 154.00p 155.82p 152.90p 154.00p 443345
31/05/2013 161.00p 161.00p 155.00p 155.40p 510213
30/05/2013 161.30p 162.50p 159.50p 159.50p 352817
29/05/2013 163.00p 165.90p 160.89p 161.20p 610188
28/05/2013 161.00p 166.20p 160.20p 165.90p 508394
24/05/2013 165.50p 166.70p 160.20p 160.20p 716917
23/05/2013 172.00p 172.00p 160.28p 165.30p 1355509
22/05/2013 174.70p 175.00p 172.90p 174.70p 1135702
21/05/2013 174.00p 175.00p 172.30p 172.40p 470841
20/05/2013 177.80p 177.80p 172.20p 174.00p 571903
17/05/2013 179.90p 179.90p 176.50p 176.60p 389689
16/05/2013 179.00p 179.90p 177.70p 178.70p 471273
15/05/2013 180.00p 182.00p 179.00p 179.00p 344032
14/05/2013 183.00p 183.00p 180.12p 181.70p 547111
13/05/2013 184.00p 185.00p 182.07p 182.20p 784405
10/05/2013 185.50p 186.00p 183.13p 184.50p 699149
09/05/2013 179.10p 186.80p 179.10p 186.00p 963031
08/05/2013 175.40p 180.50p 175.10p 180.50p 444830
07/05/2013 177.90p 177.90p 174.00p 174.90p 676747
03/05/2013 171.80p 179.20p 170.58p 177.50p 1570277
02/05/2013 171.10p 171.50p 168.70p 170.50p 434287
01/05/2013 169.80p 170.79p 167.96p 170.60p 273853
30/04/2013 170.90p 171.00p 168.80p 170.00p 400677
29/04/2013 172.00p 172.00p 167.30p 171.00p 374104
26/04/2013 171.30p 171.30p 167.17p 170.90p 474239
25/04/2013 166.90p 171.80p 166.50p 170.20p 527075
24/04/2013 169.00p 169.70p 166.19p 166.50p 810567
23/04/2013 166.00p 169.10p 165.90p 168.80p 1305428

*Close Price adjusted for both dividends and splits