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
22/04/2013 166.80p 169.47p 165.80p 166.50p 667358
19/04/2013 170.00p 170.00p 167.20p 168.50p 370244
18/04/2013 166.80p 173.30p 166.60p 169.00p 1147672
17/04/2013 169.20p 169.90p 165.60p 167.50p 518827
16/04/2013 167.70p 170.00p 165.50p 169.10p 491948
15/04/2013 169.10p 169.80p 166.53p 168.00p 374623
12/04/2013 168.50p 170.90p 168.00p 170.50p 1498958
11/04/2013 167.30p 170.70p 167.30p 168.50p 525554
10/04/2013 164.00p 169.73p 164.00p 167.70p 762430
09/04/2013 165.00p 166.70p 164.00p 165.50p 466792
08/04/2013 162.00p 168.95p 162.00p 166.00p 859881
05/04/2013 168.00p 171.00p 160.92p 162.60p 1543514
04/04/2013 171.00p 172.05p 166.00p 170.60p 1055851
03/04/2013 169.00p 175.32p 168.10p 171.20p 1009477
02/04/2013 165.80p 174.80p 165.80p 169.30p 1496500
28/03/2013 166.50p 168.95p 166.50p 168.00p 634626
27/03/2013 169.30p 169.50p 166.00p 167.00p 963802
26/03/2013 166.80p 170.61p 165.74p 169.50p 973550
25/03/2013 162.30p 166.76p 162.30p 166.00p 766640
22/03/2013 163.00p 167.78p 160.50p 160.90p 1027238
21/03/2013 162.00p 163.30p 159.50p 162.60p 875627
20/03/2013 160.60p 163.50p 159.10p 162.00p 470503
19/03/2013 164.50p 164.60p 159.20p 160.50p 691342
18/03/2013 165.00p 165.00p 158.01p 164.00p 1424459
15/03/2013 160.00p 167.00p 156.28p 167.00p 2712901
14/03/2013 150.00p 159.25p 149.00p 159.25p 3459957
13/03/2013 163.00p 165.14p 149.00p 149.00p 3654303
12/03/2013 166.00p 168.72p 159.25p 161.00p 1407472
11/03/2013 159.50p 167.50p 158.50p 166.75p 1707011
08/03/2013 168.00p 168.75p 155.19p 158.50p 1729009
07/03/2013 181.75p 183.31p 164.00p 167.00p 2081500
06/03/2013 168.75p 180.00p 166.75p 176.50p 2075148
05/03/2013 167.00p 168.75p 161.55p 168.00p 2411149
04/03/2013 157.75p 167.50p 157.00p 165.50p 1945668
01/03/2013 153.50p 159.56p 151.00p 159.00p 2401413
28/02/2013 158.00p 161.32p 151.25p 152.75p 1574710
27/02/2013 152.25p 162.75p 150.25p 156.75p 1553506
26/02/2013 150.00p 151.50p 146.07p 150.25p 1088177
25/02/2013 148.50p 164.47p 148.50p 151.50p 2719401
22/02/2013 138.00p 151.17p 138.00p 148.50p 955279
21/02/2013 141.50p 143.50p 137.81p 139.00p 407500
20/02/2013 141.25p 143.00p 139.50p 142.75p 701731
19/02/2013 142.00p 142.00p 138.25p 140.00p 189855
18/02/2013 135.00p 142.50p 135.00p 140.50p 475289
15/02/2013 133.75p 138.25p 133.75p 137.75p 318558
14/02/2013 134.50p 137.00p 132.95p 135.25p 429171
13/02/2013 134.25p 138.50p 132.80p 136.50p 461741
12/02/2013 133.25p 135.00p 132.25p 135.00p 479091
11/02/2013 135.00p 135.50p 132.00p 135.00p 1130147
08/02/2013 128.00p 137.00p 126.00p 135.00p 3738243
07/02/2013 115.75p 117.94p 115.50p 115.75p 334869
06/02/2013 115.00p 119.25p 115.00p 115.50p 255164
05/02/2013 115.25p 118.65p 115.00p 115.00p 364715
04/02/2013 124.00p 126.50p 114.74p 115.25p 951244
01/02/2013 114.50p 124.75p 114.50p 122.75p 828910
31/01/2013 113.50p 115.25p 113.50p 114.50p 310228
30/01/2013 114.75p 116.75p 112.77p 114.00p 1142457
29/01/2013 115.00p 115.75p 113.00p 113.00p 239921
28/01/2013 115.75p 116.83p 115.00p 115.00p 321089
25/01/2013 117.00p 117.00p 114.25p 115.50p 202570
24/01/2013 115.50p 118.00p 115.00p 115.00p 546845
23/01/2013 113.00p 118.00p 113.00p 118.00p 802366
22/01/2013 115.00p 115.00p 112.36p 114.25p 99756
21/01/2013 113.00p 115.00p 112.50p 113.50p 122823
18/01/2013 113.00p 115.50p 113.00p 114.00p 138703
17/01/2013 113.50p 116.00p 113.00p 115.50p 182381
16/01/2013 113.00p 113.75p 111.00p 113.50p 249065
15/01/2013 112.00p 114.42p 109.00p 111.50p 619736
14/01/2013 113.25p 115.75p 113.25p 113.50p 176145
11/01/2013 116.00p 116.36p 113.75p 113.75p 116524
10/01/2013 116.00p 117.00p 115.00p 116.00p 278972
09/01/2013 117.75p 118.56p 113.37p 117.00p 543531
08/01/2013 119.00p 119.00p 116.50p 117.00p 103835
07/01/2013 117.50p 119.80p 117.00p 118.00p 221146
04/01/2013 120.00p 120.00p 117.00p 117.00p 208851
03/01/2013 119.00p 119.56p 117.25p 119.25p 313943
02/01/2013 119.00p 122.77p 118.25p 119.00p 1005749
31/12/2012 118.50p 119.26p 115.25p 119.25p 249704
28/12/2012 116.75p 119.25p 116.75p 118.00p 185726
27/12/2012 119.25p 119.38p 116.45p 117.50p 270217
24/12/2012 117.75p 119.50p 116.95p 119.50p 81810
21/12/2012 116.00p 118.00p 115.35p 117.00p 219744
20/12/2012 117.00p 118.00p 115.00p 117.00p 1055564
19/12/2012 118.00p 119.31p 117.25p 119.00p 148973
18/12/2012 116.25p 119.33p 116.18p 118.50p 118185
17/12/2012 121.00p 122.25p 116.00p 116.00p 437070
14/12/2012 118.00p 120.25p 117.56p 120.25p 857122
13/12/2012 118.00p 119.00p 116.00p 118.25p 833083
12/12/2012 110.00p 119.50p 108.00p 118.25p 2132171
11/12/2012 108.00p 109.27p 108.00p 109.25p 124436
10/12/2012 110.00p 110.00p 107.25p 107.25p 190045
07/12/2012 109.00p 109.75p 108.00p 109.75p 463431
06/12/2012 107.25p 109.00p 107.25p 109.00p 137388
05/12/2012 107.25p 109.49p 107.25p 107.25p 75039
04/12/2012 107.25p 109.17p 106.50p 107.25p 292116
03/12/2012 109.00p 111.75p 107.25p 107.50p 353630
30/11/2012 107.50p 111.75p 107.50p 111.50p 348021
29/11/2012 105.25p 108.88p 105.25p 107.75p 189402
28/11/2012 109.50p 111.06p 104.75p 105.75p 232288
27/11/2012 113.00p 113.00p 109.25p 109.50p 204129
26/11/2012 111.50p 113.00p 109.25p 112.75p 241102
23/11/2012 109.00p 111.24p 108.69p 109.25p 77058
22/11/2012 109.50p 111.75p 109.45p 111.00p 112087
21/11/2012 111.75p 113.00p 109.00p 109.00p 123972
20/11/2012 110.25p 113.00p 109.25p 112.25p 396338
19/11/2012 112.00p 112.91p 109.25p 110.00p 175754
16/11/2012 116.00p 116.00p 110.00p 110.00p 491184
15/11/2012 117.00p 118.00p 113.00p 115.00p 1001028
14/11/2012 114.00p 117.06p 111.25p 115.50p 864397
13/11/2012 109.75p 114.75p 107.50p 112.00p 792277
12/11/2012 107.00p 109.50p 106.75p 108.25p 324796
09/11/2012 106.75p 108.00p 106.50p 106.75p 153614
08/11/2012 109.50p 109.57p 106.50p 108.25p 314942
07/11/2012 111.00p 113.73p 107.27p 109.50p 438110
06/11/2012 106.50p 111.00p 106.50p 110.00p 986448
05/11/2012 106.25p 107.75p 105.00p 106.50p 744116
02/11/2012 103.75p 107.50p 102.02p 107.00p 367305
01/11/2012 105.00p 105.80p 100.00p 102.75p 402436
31/10/2012 105.25p 107.75p 104.75p 104.75p 270919
30/10/2012 106.00p 107.00p 105.25p 105.25p 91061
29/10/2012 108.75p 108.75p 106.00p 107.00p 187059
26/10/2012 108.00p 109.66p 108.00p 108.50p 310532
25/10/2012 105.50p 109.75p 105.50p 109.25p 266977
24/10/2012 108.75p 108.75p 106.25p 108.50p 295508
23/10/2012 110.50p 111.00p 106.00p 107.75p 339155
22/10/2012 107.50p 111.25p 104.00p 111.25p 672307
19/10/2012 103.00p 109.25p 103.00p 106.00p 1348852
18/10/2012 109.00p 109.75p 102.25p 106.50p 2647335
17/10/2012 99.25p 109.00p 95.00p 109.00p 5297325
16/10/2012 91.75p 94.75p 91.64p 92.25p 318808
15/10/2012 93.25p 94.56p 91.50p 91.50p 407320
12/10/2012 94.00p 95.65p 93.00p 93.00p 687373
11/10/2012 94.00p 94.00p 93.37p 93.75p 49132
10/10/2012 95.75p 96.00p 93.25p 93.25p 195451
09/10/2012 93.75p 96.00p 93.49p 96.00p 688595
08/10/2012 95.00p 96.50p 93.25p 94.25p 314745
05/10/2012 92.25p 95.75p 91.00p 94.75p 499553
04/10/2012 94.00p 94.00p 91.25p 92.00p 409995
03/10/2012 91.50p 93.50p 91.50p 93.50p 1466783
02/10/2012 90.00p 93.00p 90.00p 93.00p 745670
01/10/2012 93.00p 93.00p 91.00p 91.00p 149625
28/09/2012 92.25p 92.75p 91.44p 92.00p 64989
27/09/2012 92.50p 93.28p 90.94p 92.00p 367501
26/09/2012 90.00p 92.50p 90.00p 92.50p 118153
25/09/2012 91.00p 92.28p 90.00p 90.00p 431131
24/09/2012 93.00p 93.00p 91.13p 92.25p 439142
21/09/2012 90.25p 92.50p 90.25p 92.25p 339254
20/09/2012 92.25p 92.25p 88.00p 90.25p 897680
19/09/2012 91.50p 97.35p 89.23p 91.00p 2215329
18/09/2012 92.00p 92.75p 90.80p 92.25p 520839
17/09/2012 90.00p 92.51p 90.00p 92.00p 446838
14/09/2012 89.75p 92.50p 89.75p 90.75p 1197554
13/09/2012 89.00p 89.50p 88.00p 89.00p 1101288
12/09/2012 90.00p 90.36p 85.00p 87.50p 7548321
11/09/2012 91.00p 91.00p 89.50p 90.25p 229276
10/09/2012 92.50p 92.50p 90.00p 90.75p 480855
07/09/2012 86.25p 93.24p 85.75p 92.25p 2510648
06/09/2012 83.75p 87.00p 83.00p 87.00p 415324
05/09/2012 83.00p 86.00p 83.00p 83.75p 353973
04/09/2012 83.25p 84.75p 83.00p 83.00p 74204
03/09/2012 86.00p 86.00p 83.50p 84.75p 178775
31/08/2012 87.50p 87.50p 84.25p 84.50p 1605767
30/08/2012 87.75p 89.00p 86.00p 87.00p 1346793
29/08/2012 82.50p 88.22p 81.25p 87.50p 4098082
28/08/2012 76.25p 82.50p 76.25p 82.50p 769820
24/08/2012 76.00p 77.50p 76.00p 77.00p 60381
23/08/2012 77.00p 77.50p 77.00p 77.00p 156414
22/08/2012 76.75p 77.25p 76.75p 77.00p 91608
21/08/2012 77.50p 78.00p 76.25p 76.75p 243349
20/08/2012 77.50p 77.75p 77.50p 77.75p 126639
17/08/2012 77.50p 79.00p 77.50p 77.75p 79512
16/08/2012 77.50p 78.00p 77.50p 77.50p 124053
15/08/2012 77.00p 78.49p 77.00p 78.00p 87265
14/08/2012 77.50p 78.00p 77.00p 77.00p 189921
13/08/2012 77.00p 79.00p 77.00p 77.50p 485732
10/08/2012 78.00p 79.00p 78.00p 78.00p 104619
09/08/2012 77.00p 79.45p 77.00p 78.50p 200921
08/08/2012 79.00p 79.00p 77.51p 79.00p 254244
07/08/2012 78.25p 79.50p 78.00p 79.50p 234418
06/08/2012 78.50p 79.00p 77.00p 78.50p 390600
03/08/2012 78.25p 79.00p 78.00p 78.00p 189316
02/08/2012 78.50p 80.00p 78.00p 78.25p 1319534
01/08/2012 79.00p 79.75p 78.15p 79.00p 446338
31/07/2012 80.50p 81.38p 79.50p 79.75p 471054
30/07/2012 80.00p 80.75p 80.00p 80.50p 98276
27/07/2012 81.00p 81.63p 79.00p 79.50p 114534
26/07/2012 81.50p 81.50p 79.50p 81.00p 409681
25/07/2012 80.75p 82.00p 80.50p 81.50p 401326
24/07/2012 80.00p 82.00p 79.01p 81.50p 159851
23/07/2012 79.50p 80.00p 77.65p 80.00p 677105
20/07/2012 81.00p 81.00p 80.00p 80.25p 321432
19/07/2012 82.00p 82.00p 79.50p 80.75p 1263394
18/07/2012 79.25p 82.00p 79.00p 82.00p 1111882
17/07/2012 79.50p 79.75p 79.00p 79.50p 940977
16/07/2012 77.00p 80.00p 76.50p 80.00p 1595867
13/07/2012 75.00p 77.00p 72.50p 77.00p 1889256
12/07/2012 71.25p 75.08p 66.00p 74.00p 14343107
11/07/2012 65.75p 66.08p 64.75p 65.00p 159145
10/07/2012 62.25p 66.50p 62.25p 66.50p 325958
09/07/2012 62.50p 63.40p 62.50p 63.00p 157901

*Close Price adjusted for both dividends and splits