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
20/09/2011 33.75p 34.50p 33.75p 34.50p 242808
19/09/2011 35.00p 35.00p 33.50p 33.50p 95620
16/09/2011 34.00p 35.50p 33.50p 34.00p 896924
15/09/2011 33.50p 34.00p 33.25p 34.00p 408030
14/09/2011 32.00p 34.00p 32.00p 34.00p 792040
13/09/2011 32.50p 33.00p 32.50p 33.00p 132651
12/09/2011 33.00p 33.00p 31.75p 32.75p 50727
09/09/2011 32.75p 33.50p 32.50p 33.50p 478627
08/09/2011 31.50p 32.75p 31.50p 32.75p 645389
07/09/2011 30.00p 32.00p 30.00p 32.00p 1058579
06/09/2011 30.00p 30.50p 29.75p 30.50p 497247
05/09/2011 30.25p 30.75p 29.26p 30.50p 517431
02/09/2011 30.00p 30.75p 30.00p 30.50p 110564
01/09/2011 30.50p 30.97p 30.50p 30.50p 330042
31/08/2011 31.00p 32.16p 30.50p 30.50p 1162962
30/08/2011 29.00p 31.00p 28.75p 31.00p 1528206
26/08/2011 29.00p 29.00p 28.50p 28.75p 185531
25/08/2011 29.00p 29.75p 28.47p 28.50p 340234
24/08/2011 29.00p 29.00p 28.25p 28.50p 211164
23/08/2011 28.50p 29.50p 28.22p 28.50p 351874
22/08/2011 28.50p 29.25p 28.25p 28.50p 362588
19/08/2011 29.25p 29.75p 28.63p 28.75p 901426
18/08/2011 30.25p 30.63p 29.25p 29.25p 408728
17/08/2011 30.50p 30.75p 30.25p 30.75p 101943
16/08/2011 31.25p 31.25p 30.50p 30.75p 360996
15/08/2011 30.75p 31.75p 30.75p 31.50p 439899
12/08/2011 30.25p 31.00p 30.00p 30.75p 162019
11/08/2011 31.75p 31.75p 30.00p 30.75p 733688
10/08/2011 31.75p 32.75p 30.50p 31.00p 379739
09/08/2011 30.50p 32.00p 29.00p 31.50p 1156153
08/08/2011 30.50p 31.50p 29.50p 31.25p 1801725
05/08/2011 34.00p 34.25p 30.00p 30.00p 4254624
04/08/2011 35.00p 35.25p 34.25p 34.25p 2269309
03/08/2011 35.00p 35.25p 34.50p 35.00p 1414761
02/08/2011 34.75p 35.25p 34.50p 34.75p 497328
01/08/2011 35.25p 35.54p 34.50p 35.00p 510517
29/07/2011 35.25p 35.25p 34.75p 35.25p 227142
28/07/2011 35.00p 35.25p 34.50p 35.25p 199065
27/07/2011 36.00p 36.00p 35.00p 35.50p 240706
26/07/2011 35.25p 36.00p 34.50p 36.00p 910305
25/07/2011 35.25p 36.00p 35.00p 35.25p 479918
22/07/2011 34.75p 36.00p 34.50p 35.00p 1351114
21/07/2011 35.50p 36.00p 34.00p 34.75p 3821914
20/07/2011 32.75p 33.15p 32.50p 33.00p 628999
19/07/2011 32.75p 32.75p 31.83p 32.50p 662961
18/07/2011 34.00p 34.00p 31.50p 31.50p 847068
15/07/2011 34.25p 34.25p 33.25p 33.50p 858647
14/07/2011 36.00p 36.75p 33.00p 33.25p 2281234
13/07/2011 36.25p 37.00p 36.25p 36.50p 514125
12/07/2011 37.00p 37.00p 35.00p 36.50p 897540
11/07/2011 36.50p 37.00p 35.75p 36.75p 1495853
08/07/2011 35.50p 36.33p 35.44p 36.00p 767781
07/07/2011 34.75p 36.00p 34.75p 35.50p 924696
06/07/2011 34.75p 35.00p 33.95p 34.50p 754515
05/07/2011 34.00p 35.00p 33.75p 34.25p 346228
04/07/2011 35.00p 35.09p 34.00p 34.00p 396187
01/07/2011 35.25p 35.75p 34.50p 34.50p 985110
30/06/2011 33.75p 35.25p 33.75p 34.50p 1187662
29/06/2011 33.75p 34.50p 33.00p 33.75p 1642974
28/06/2011 31.00p 33.75p 30.50p 33.50p 1896144
27/06/2011 31.00p 31.25p 30.25p 30.50p 473961
24/06/2011 31.00p 31.09p 30.25p 30.50p 424485
23/06/2011 30.50p 32.50p 30.50p 31.00p 2439718
22/06/2011 30.25p 31.00p 30.25p 30.75p 826529
21/06/2011 30.00p 31.00p 30.00p 30.50p 462642
20/06/2011 31.25p 31.75p 30.00p 30.25p 782198
17/06/2011 32.50p 32.75p 30.75p 31.25p 1247978
16/06/2011 33.00p 33.50p 32.50p 32.50p 841182
15/06/2011 33.75p 34.06p 33.00p 33.50p 432575
14/06/2011 34.00p 34.00p 33.25p 33.75p 297939
13/06/2011 33.50p 33.75p 33.25p 33.25p 181085
10/06/2011 34.75p 34.75p 33.00p 33.25p 573326
09/06/2011 34.50p 34.75p 34.25p 34.50p 325308
08/06/2011 34.50p 34.50p 33.75p 34.00p 341854
07/06/2011 34.25p 35.50p 33.51p 34.50p 1050247
06/06/2011 34.25p 34.75p 34.00p 34.00p 896121
03/06/2011 35.00p 35.00p 34.00p 34.25p 660643
02/06/2011 34.50p 34.77p 34.33p 34.50p 335811
01/06/2011 34.50p 35.00p 34.50p 34.75p 969485
31/05/2011 34.25p 34.75p 33.96p 34.50p 650736
27/05/2011 34.50p 35.00p 34.25p 34.50p 218427
26/05/2011 33.50p 34.75p 33.25p 34.25p 842230
25/05/2011 33.00p 34.00p 32.75p 33.75p 786597
24/05/2011 33.50p 34.31p 33.00p 33.50p 1079985
23/05/2011 34.50p 34.50p 32.88p 33.25p 1175994
20/05/2011 34.75p 35.00p 34.00p 34.00p 1270741
19/05/2011 35.25p 35.50p 34.48p 34.75p 2005125
18/05/2011 35.75p 35.75p 34.97p 35.00p 1382241
17/05/2011 36.50p 37.00p 35.00p 35.25p 6173789
16/05/2011 36.25p 36.25p 34.75p 36.00p 8022060
13/05/2011 36.50p 36.61p 35.75p 36.00p 652710
12/05/2011 36.50p 37.25p 36.50p 36.75p 409790
11/05/2011 37.25p 37.84p 36.75p 37.00p 738977
10/05/2011 37.50p 37.67p 36.75p 37.00p 156084
09/05/2011 37.00p 37.50p 36.25p 37.50p 963120
06/05/2011 36.00p 36.25p 35.00p 36.25p 1020019
05/05/2011 36.25p 36.75p 35.50p 36.00p 1012516
04/05/2011 37.00p 37.50p 35.50p 36.00p 1558354
03/05/2011 37.50p 38.25p 36.50p 37.25p 1010520
28/04/2011 39.25p 39.25p 38.00p 38.00p 1135192
27/04/2011 39.25p 39.50p 38.75p 39.00p 853522
26/04/2011 40.00p 40.00p 38.54p 39.00p 1219341
21/04/2011 39.50p 39.50p 38.50p 38.50p 509650
20/04/2011 40.00p 40.00p 38.75p 39.00p 1406621
19/04/2011 40.50p 41.50p 38.50p 39.75p 1785758
18/04/2011 45.00p 46.00p 34.75p 41.50p 26105072
15/04/2011 36.75p 41.50p 33.75p 34.75p 13716227
14/04/2011 43.75p 44.75p 39.75p 41.50p 1667501
13/04/2011 43.50p 44.75p 42.50p 42.75p 1660640
12/04/2011 43.00p 43.98p 42.75p 43.00p 919922
11/04/2011 45.00p 45.00p 43.50p 43.50p 2546934
08/04/2011 45.50p 46.00p 45.50p 46.00p 536506
07/04/2011 48.25p 48.25p 45.75p 46.00p 1589265
06/04/2011 46.25p 48.30p 46.25p 48.00p 1731799
05/04/2011 48.00p 48.25p 45.75p 46.00p 2110545
04/04/2011 49.25p 50.50p 47.73p 48.00p 3229413
01/04/2011 42.75p 52.75p 40.44p 50.00p 14989016
31/03/2011 44.50p 44.50p 41.50p 43.25p 2050922
30/03/2011 46.25p 46.25p 44.00p 44.50p 612928
29/03/2011 45.00p 46.00p 44.50p 45.50p 1419578
28/03/2011 45.00p 45.00p 43.25p 44.50p 1477336
25/03/2011 42.00p 45.00p 40.25p 44.50p 2584689
24/03/2011 41.00p 41.60p 40.25p 40.25p 1322469
23/03/2011 39.75p 40.75p 39.25p 40.50p 266084
22/03/2011 39.50p 40.13p 38.50p 40.00p 1284159
21/03/2011 40.00p 40.00p 38.75p 39.25p 506111
18/03/2011 39.50p 40.00p 38.00p 39.25p 1775960
17/03/2011 40.50p 40.50p 38.96p 40.00p 1515436
16/03/2011 39.75p 41.00p 39.75p 40.00p 547076
15/03/2011 42.00p 42.50p 37.00p 39.75p 3002729
14/03/2011 44.75p 44.75p 42.50p 42.50p 507766
11/03/2011 44.00p 44.25p 43.75p 44.25p 313600
10/03/2011 43.00p 45.66p 43.00p 44.25p 1178580
09/03/2011 43.00p 43.75p 42.00p 42.50p 475934
08/03/2011 43.50p 43.75p 43.00p 43.00p 449316
07/03/2011 44.50p 45.00p 43.25p 44.00p 754314
04/03/2011 45.75p 45.96p 44.50p 44.50p 372566
03/03/2011 45.50p 46.00p 44.00p 45.25p 1876690
02/03/2011 42.25p 46.50p 42.25p 46.00p 3824548
01/03/2011 42.25p 43.00p 41.75p 42.00p 788630
28/02/2011 43.00p 43.25p 42.00p 42.00p 1558472
25/02/2011 43.50p 43.50p 43.00p 43.50p 193997
24/02/2011 43.50p 44.31p 43.00p 43.00p 731027
23/02/2011 44.75p 45.00p 43.90p 44.00p 741703
22/02/2011 46.50p 47.44p 43.43p 44.50p 1639761
21/02/2011 46.25p 47.25p 46.25p 46.25p 1811606
18/02/2011 47.50p 47.75p 46.75p 46.75p 525702
17/02/2011 46.75p 48.25p 46.75p 46.75p 1159823
16/02/2011 46.25p 47.04p 46.25p 47.00p 848945
15/02/2011 47.50p 47.50p 46.25p 46.75p 635824
14/02/2011 46.90p 47.50p 46.50p 47.25p 370138
11/02/2011 47.50p 47.50p 46.41p 47.25p 557182
10/02/2011 47.50p 48.25p 47.00p 47.25p 944407
09/02/2011 46.50p 47.80p 45.69p 47.00p 1750849
08/02/2011 44.50p 46.50p 44.50p 46.00p 1529308
07/02/2011 46.00p 47.25p 44.10p 44.50p 3235829
04/02/2011 45.50p 45.63p 43.45p 43.75p 1906272
03/02/2011 45.00p 45.25p 43.58p 44.25p 990845
02/02/2011 45.50p 46.50p 44.50p 44.50p 791904
01/02/2011 46.25p 48.26p 45.75p 46.00p 986126
31/01/2011 46.75p 47.25p 44.40p 46.75p 1807840
28/01/2011 45.50p 47.00p 45.00p 46.00p 1754187
27/01/2011 45.50p 46.50p 41.00p 45.00p 4630192
26/01/2011 47.75p 48.16p 45.75p 45.75p 1926856
25/01/2011 49.00p 50.25p 47.00p 47.75p 1755667
24/01/2011 52.25p 53.25p 49.00p 49.50p 3158779
21/01/2011 52.00p 54.50p 51.75p 53.50p 822172
20/01/2011 55.25p 55.25p 50.00p 52.50p 2598935
19/01/2011 56.50p 58.00p 54.25p 54.50p 1893162
18/01/2011 57.00p 57.38p 55.76p 57.25p 987468
17/01/2011 56.00p 58.00p 53.95p 56.25p 3577561
14/01/2011 61.75p 62.75p 52.50p 55.00p 8275511
13/01/2011 63.50p 63.50p 61.75p 62.25p 883108
12/01/2011 64.00p 65.25p 61.50p 62.50p 3558539
11/01/2011 60.75p 64.00p 60.50p 63.25p 1956788
10/01/2011 58.75p 62.25p 58.75p 60.00p 3001178
07/01/2011 57.25p 59.00p 56.58p 58.75p 2071656
06/01/2011 57.25p 59.00p 56.50p 56.50p 1443055
05/01/2011 58.50p 59.00p 56.50p 57.75p 2046716
04/01/2011 54.25p 59.75p 54.25p 59.25p 2922180
31/12/2010 54.00p 54.75p 54.00p 54.75p 50384
30/12/2010 54.75p 55.00p 53.75p 54.25p 773993
29/12/2010 56.75p 56.75p 54.00p 54.25p 1297614
24/12/2010 57.25p 57.92p 56.25p 56.25p 130507
23/12/2010 57.25p 58.00p 56.55p 58.00p 763424
22/12/2010 54.75p 58.00p 54.50p 57.75p 2345956
21/12/2010 57.00p 57.50p 54.62p 55.25p 3435733
20/12/2010 58.00p 60.75p 57.00p 57.75p 21119204
17/12/2010 43.50p 49.00p 43.25p 49.00p 6071606
16/12/2010 43.50p 44.00p 42.50p 43.50p 1888455
15/12/2010 42.00p 43.53p 41.58p 43.00p 1999722
14/12/2010 41.75p 42.75p 41.50p 42.25p 1123620
13/12/2010 41.50p 42.00p 41.33p 42.00p 706706
10/12/2010 41.25p 42.00p 41.00p 42.00p 782533
09/12/2010 42.75p 43.00p 41.25p 41.50p 1461886
08/12/2010 44.00p 44.00p 41.25p 43.25p 1883336
07/12/2010 44.50p 45.52p 43.00p 43.50p 1619275
06/12/2010 45.75p 45.75p 44.50p 44.50p 520008
03/12/2010 45.00p 45.50p 44.75p 45.25p 4307513
02/12/2010 44.50p 45.50p 44.50p 45.25p 2536415

*Close Price adjusted for both dividends and splits