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
06/07/2012 63.00p 63.25p 62.00p 63.00p 249443
05/07/2012 63.50p 63.50p 62.75p 63.50p 106647
04/07/2012 62.50p 63.50p 62.50p 63.00p 366131
03/07/2012 63.50p 64.75p 62.50p 63.25p 250421
02/07/2012 63.00p 63.80p 62.75p 63.00p 257739
29/06/2012 65.50p 65.50p 62.75p 63.50p 293945
28/06/2012 65.50p 65.50p 62.75p 63.25p 993949
27/06/2012 65.75p 65.75p 65.00p 65.00p 716932
26/06/2012 66.00p 66.50p 65.00p 65.00p 841543
25/06/2012 66.25p 66.50p 66.00p 66.00p 245817
22/06/2012 68.00p 68.12p 66.00p 66.00p 241312
21/06/2012 69.25p 69.25p 68.50p 69.00p 243169
20/06/2012 67.75p 70.00p 66.75p 70.00p 401094
19/06/2012 67.00p 68.00p 64.93p 67.75p 525459
18/06/2012 67.00p 67.50p 65.39p 66.25p 141664
15/06/2012 65.75p 66.75p 65.00p 66.50p 306584
14/06/2012 67.75p 67.75p 63.55p 65.00p 492799
13/06/2012 69.00p 69.00p 66.85p 67.25p 137976
12/06/2012 70.00p 70.00p 68.25p 68.25p 2489685
11/06/2012 70.25p 70.93p 69.00p 70.00p 1727304
08/06/2012 69.50p 69.75p 68.00p 69.50p 176291
07/06/2012 68.75p 69.75p 67.75p 69.50p 546441
06/06/2012 67.75p 68.50p 67.05p 68.50p 475231
01/06/2012 68.50p 69.50p 67.25p 67.75p 743520
31/05/2012 68.50p 69.00p 67.75p 69.00p 462088
30/05/2012 68.00p 69.00p 67.40p 68.00p 1199722
29/05/2012 69.00p 69.60p 67.75p 67.75p 273584
28/05/2012 69.00p 69.50p 68.25p 68.25p 140109
25/05/2012 70.00p 70.50p 68.00p 68.75p 415053
24/05/2012 69.00p 70.50p 68.50p 70.50p 569003
23/05/2012 68.50p 69.75p 68.00p 69.00p 482205
22/05/2012 68.75p 69.25p 68.00p 68.75p 197437
21/05/2012 67.25p 68.50p 67.02p 68.00p 481882
18/05/2012 71.00p 71.00p 67.25p 68.00p 978779
17/05/2012 70.50p 72.00p 70.50p 71.00p 828783
16/05/2012 71.00p 71.00p 68.75p 71.00p 522517
15/05/2012 70.00p 71.00p 69.25p 71.00p 683287
14/05/2012 74.75p 74.75p 67.50p 69.25p 1404482
11/05/2012 73.00p 75.95p 72.25p 74.75p 1142980
10/05/2012 75.75p 77.50p 72.75p 73.75p 847552
09/05/2012 74.25p 76.25p 72.32p 76.25p 1274398
08/05/2012 78.00p 78.00p 73.08p 73.50p 2092647
04/05/2012 78.75p 78.75p 76.75p 78.00p 370231
03/05/2012 75.00p 78.50p 75.00p 78.25p 1223171
02/05/2012 82.00p 82.00p 73.32p 75.00p 2190852
01/05/2012 81.25p 83.75p 80.73p 81.75p 593262
30/04/2012 80.25p 82.75p 79.51p 82.75p 779319
27/04/2012 79.50p 81.60p 79.00p 79.75p 1571113
26/04/2012 77.50p 80.50p 77.00p 79.50p 1749101
25/04/2012 77.00p 77.75p 76.75p 77.25p 665140
24/04/2012 77.50p 77.50p 75.25p 77.25p 1614852
23/04/2012 75.00p 78.00p 75.00p 78.00p 1578475
20/04/2012 75.00p 77.00p 74.75p 76.00p 1440441
19/04/2012 73.00p 76.75p 72.75p 75.50p 1728628
18/04/2012 71.75p 73.00p 69.81p 73.00p 1105714
17/04/2012 71.00p 71.93p 70.00p 71.25p 982054
16/04/2012 68.25p 72.50p 68.25p 71.50p 1866749
13/04/2012 65.75p 69.00p 65.50p 68.75p 1216345
12/04/2012 65.00p 66.00p 64.38p 65.75p 1231656
11/04/2012 64.25p 64.75p 63.50p 64.50p 488522
10/04/2012 64.00p 64.50p 63.25p 64.00p 980422
05/04/2012 65.00p 65.54p 64.50p 64.50p 1538986
04/04/2012 65.25p 65.50p 64.91p 65.50p 1062155
03/04/2012 65.00p 65.50p 64.00p 65.50p 1785891
02/04/2012 63.75p 65.00p 63.15p 65.00p 778475
30/03/2012 62.50p 63.50p 62.00p 63.50p 1379842
29/03/2012 62.00p 62.80p 61.75p 62.00p 1102481
28/03/2012 63.00p 63.00p 62.00p 62.25p 984543
27/03/2012 60.50p 63.38p 60.50p 63.00p 3590518
26/03/2012 57.25p 60.00p 57.25p 59.50p 2083724
23/03/2012 56.50p 58.00p 55.79p 57.75p 564749
22/03/2012 55.00p 56.77p 54.79p 55.75p 828476
21/03/2012 55.00p 55.30p 54.75p 55.00p 3005278
20/03/2012 54.75p 55.25p 54.50p 55.00p 583432
19/03/2012 54.75p 55.50p 54.25p 55.00p 915507
16/03/2012 54.50p 55.00p 54.25p 55.00p 543243
15/03/2012 54.50p 54.89p 54.30p 54.75p 85129
14/03/2012 54.50p 54.75p 54.00p 54.75p 646797
13/03/2012 54.00p 54.50p 53.25p 54.25p 770861
12/03/2012 55.50p 55.50p 53.25p 54.00p 547084
09/03/2012 54.75p 55.50p 54.25p 55.50p 732772
08/03/2012 54.00p 54.75p 54.00p 54.75p 216775
07/03/2012 54.00p 55.00p 53.63p 55.00p 272729
06/03/2012 53.75p 54.25p 53.25p 54.25p 694170
05/03/2012 54.25p 54.81p 52.75p 54.00p 826058
02/03/2012 56.50p 56.75p 54.50p 54.50p 408766
01/03/2012 56.25p 56.75p 55.95p 56.75p 1009284
29/02/2012 56.00p 56.25p 55.50p 56.25p 614831
28/02/2012 56.25p 56.75p 55.25p 56.00p 450926
27/02/2012 57.00p 57.45p 56.25p 57.00p 1221427
24/02/2012 55.75p 57.75p 55.75p 57.50p 751820
23/02/2012 56.50p 56.75p 56.00p 56.25p 467298
22/02/2012 56.75p 56.75p 56.40p 56.50p 667306
21/02/2012 56.00p 56.75p 55.50p 56.50p 421059
20/02/2012 57.50p 57.50p 54.25p 55.25p 644559
17/02/2012 57.25p 57.75p 56.50p 57.75p 681881
16/02/2012 55.25p 57.13p 55.00p 57.00p 1516990
15/02/2012 55.50p 56.00p 54.75p 55.00p 1093701
14/02/2012 57.00p 57.50p 55.00p 55.00p 1211924
13/02/2012 55.50p 57.04p 55.50p 57.00p 1892990
10/02/2012 55.75p 56.38p 55.75p 55.75p 1753441
09/02/2012 56.50p 56.50p 55.50p 55.75p 1007741
08/02/2012 56.75p 57.00p 56.19p 56.25p 2232699
07/02/2012 58.00p 58.50p 56.25p 56.50p 4054261
06/02/2012 55.25p 57.91p 55.25p 57.25p 3683226
03/02/2012 55.25p 55.79p 54.50p 55.00p 1470462
02/02/2012 53.00p 56.00p 52.00p 55.50p 2268172
01/02/2012 53.50p 54.83p 52.50p 53.00p 1485404
31/01/2012 47.00p 53.50p 46.75p 52.50p 6046930
30/01/2012 46.00p 47.50p 45.75p 47.00p 601567
27/01/2012 46.75p 47.00p 45.18p 46.50p 666659
26/01/2012 46.50p 46.75p 45.09p 46.25p 304357
25/01/2012 46.00p 46.75p 45.50p 46.25p 303881
24/01/2012 46.50p 47.00p 45.00p 46.50p 602185
23/01/2012 46.50p 46.58p 45.60p 46.50p 171466
20/01/2012 45.50p 47.00p 44.96p 46.50p 1163591
19/01/2012 45.00p 45.32p 44.50p 45.00p 1081920
18/01/2012 44.25p 45.00p 44.25p 44.75p 382971
17/01/2012 44.00p 44.75p 43.86p 44.25p 786172
16/01/2012 44.50p 45.00p 44.22p 45.00p 194787
13/01/2012 44.25p 45.00p 43.40p 44.75p 547132
12/01/2012 44.00p 44.25p 42.50p 44.25p 2024146
11/01/2012 44.75p 44.75p 43.75p 44.25p 1834907
10/01/2012 42.50p 44.75p 42.00p 44.50p 1776340
09/01/2012 42.25p 42.50p 42.00p 42.25p 159963
06/01/2012 42.50p 42.50p 42.00p 42.00p 653483
05/01/2012 42.75p 42.75p 41.50p 42.00p 721181
04/01/2012 43.50p 43.50p 42.00p 42.75p 822865
03/01/2012 43.00p 43.50p 41.62p 43.00p 1842772
30/12/2011 42.00p 43.00p 41.61p 43.00p 863189
29/12/2011 39.50p 42.00p 39.45p 42.00p 1758703
28/12/2011 37.25p 40.75p 36.31p 39.25p 2679131
23/12/2011 37.00p 37.25p 36.00p 36.00p 73442
22/12/2011 37.00p 37.38p 36.84p 37.25p 360127
21/12/2011 36.75p 37.00p 36.38p 37.00p 509689
20/12/2011 37.00p 37.00p 35.75p 36.75p 625310
19/12/2011 36.50p 37.75p 36.25p 36.50p 1276698
16/12/2011 34.50p 35.06p 34.12p 35.00p 661485
15/12/2011 33.50p 34.50p 33.50p 34.50p 573379
14/12/2011 33.50p 34.00p 33.36p 34.00p 569376
13/12/2011 33.25p 34.00p 33.25p 34.00p 303839
12/12/2011 33.00p 34.00p 33.00p 33.50p 237001
09/12/2011 33.75p 33.81p 33.00p 33.50p 74542
08/12/2011 33.50p 34.00p 33.25p 33.50p 186470
07/12/2011 33.75p 33.81p 33.56p 33.75p 75561
06/12/2011 33.25p 34.25p 32.99p 33.75p 112961
05/12/2011 33.75p 34.25p 33.25p 33.75p 182380
02/12/2011 34.50p 34.50p 33.75p 34.25p 115917
01/12/2011 33.75p 34.50p 33.50p 34.50p 565094
30/11/2011 33.75p 34.00p 33.50p 34.00p 428466
29/11/2011 33.75p 34.00p 33.25p 34.00p 140116
28/11/2011 32.50p 33.50p 32.47p 33.50p 292632
25/11/2011 32.75p 33.20p 32.36p 32.75p 109364
24/11/2011 32.25p 33.00p 32.25p 32.50p 152179
23/11/2011 32.75p 33.94p 32.25p 32.25p 356296
22/11/2011 33.50p 33.85p 33.00p 33.25p 165026
21/11/2011 33.50p 34.50p 33.25p 33.25p 111720
18/11/2011 34.25p 35.00p 33.75p 34.50p 674263
17/11/2011 34.00p 34.50p 33.75p 33.75p 541499
16/11/2011 34.25p 34.83p 34.15p 34.75p 109298
15/11/2011 34.50p 34.92p 34.25p 34.25p 220179
14/11/2011 34.00p 35.25p 34.00p 34.50p 479919
11/11/2011 34.92p 34.92p 34.50p 34.50p 5586
10/11/2011 34.50p 35.00p 34.25p 34.75p 234006
09/11/2011 35.00p 35.25p 34.50p 34.75p 340257
08/11/2011 35.25p 35.50p 35.00p 35.25p 139642
07/11/2011 35.50p 35.50p 35.00p 35.50p 369029
04/11/2011 36.00p 36.00p 35.00p 35.50p 525856
03/11/2011 38.00p 38.00p 35.00p 35.00p 449667
02/11/2011 35.50p 37.25p 34.75p 37.25p 1765192
01/11/2011 34.25p 35.25p 33.50p 35.25p 2087046
31/10/2011 33.00p 33.25p 32.00p 33.00p 202907
28/10/2011 33.00p 33.25p 32.75p 33.25p 42839
27/10/2011 33.25p 33.50p 32.50p 33.25p 138738
26/10/2011 32.50p 33.25p 32.50p 33.25p 115297
25/10/2011 32.00p 33.25p 32.00p 33.25p 296034
24/10/2011 32.50p 32.75p 31.50p 32.75p 264259
21/10/2011 31.50p 32.50p 31.50p 32.50p 151179
20/10/2011 32.00p 32.20p 31.50p 32.00p 472630
19/10/2011 31.75p 32.79p 31.75p 32.50p 464032
18/10/2011 32.75p 33.25p 32.00p 32.25p 733696
17/10/2011 31.75p 33.25p 31.75p 33.00p 338927
14/10/2011 31.75p 32.50p 31.50p 32.50p 534664
13/10/2011 31.50p 32.50p 31.25p 32.25p 918211
12/10/2011 32.00p 32.25p 31.75p 32.25p 193621
11/10/2011 31.50p 32.27p 31.50p 32.00p 186849
10/10/2011 32.50p 32.60p 31.50p 32.25p 210969
07/10/2011 32.75p 33.00p 31.75p 32.75p 500286
06/10/2011 31.00p 32.75p 31.00p 32.50p 442376
05/10/2011 32.00p 32.00p 30.25p 31.25p 506388
04/10/2011 31.00p 31.25p 30.75p 31.25p 218753
03/10/2011 31.00p 31.75p 30.50p 31.25p 301585
30/09/2011 32.50p 33.00p 31.50p 31.50p 593905
29/09/2011 32.25p 33.00p 32.25p 32.75p 233124
28/09/2011 32.00p 32.75p 31.50p 32.75p 130408
27/09/2011 33.00p 33.00p 32.50p 32.75p 245293
26/09/2011 32.25p 33.00p 32.00p 32.75p 126713
23/09/2011 33.00p 34.40p 32.00p 33.00p 323551
22/09/2011 34.00p 34.00p 33.00p 33.50p 263379
21/09/2011 35.00p 35.00p 34.00p 34.50p 166013

*Close Price adjusted for both dividends and splits