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
17/02/2010 103.80p 106.20p 103.40p 106.10p 672117
16/02/2010 105.50p 106.90p 103.30p 104.00p 1524296
15/02/2010 104.70p 105.36p 103.50p 105.00p 201454
12/02/2010 105.00p 106.20p 103.50p 105.30p 198771
11/02/2010 103.00p 108.40p 103.00p 105.00p 3816500
10/02/2010 105.10p 105.10p 102.20p 103.60p 2442102
09/02/2010 105.00p 105.17p 103.50p 103.50p 4071836
08/02/2010 105.80p 105.80p 101.99p 102.80p 242184
05/02/2010 104.00p 107.00p 101.60p 104.00p 404776
04/02/2010 107.20p 107.37p 105.20p 105.70p 183432
03/02/2010 109.50p 109.50p 107.11p 108.00p 150928
02/02/2010 107.40p 109.90p 107.40p 108.80p 186140
01/02/2010 109.80p 110.09p 107.00p 108.90p 688694
29/01/2010 112.70p 113.80p 109.10p 109.30p 443623
28/01/2010 113.00p 114.20p 111.50p 112.10p 158559
27/01/2010 117.40p 119.00p 112.85p 113.00p 1878525
26/01/2010 118.80p 122.20p 116.30p 119.30p 425535
25/01/2010 115.30p 121.10p 114.70p 120.00p 366019
22/01/2010 109.90p 117.90p 109.83p 116.00p 967773
21/01/2010 111.00p 112.80p 109.50p 111.10p 254856
20/01/2010 109.90p 111.90p 109.90p 111.00p 1224268
19/01/2010 112.50p 112.50p 109.80p 110.70p 228996
18/01/2010 110.60p 112.30p 110.30p 111.60p 31646
15/01/2010 110.10p 112.30p 108.69p 112.30p 124105
14/01/2010 109.60p 112.50p 109.60p 111.00p 275015
13/01/2010 111.00p 112.00p 109.36p 111.00p 269874
12/01/2010 112.10p 112.80p 111.00p 112.20p 114694
11/01/2010 112.10p 113.79p 111.80p 113.00p 298441
08/01/2010 109.50p 113.12p 109.50p 112.80p 305563
07/01/2010 114.30p 116.00p 108.10p 109.00p 2438385
06/01/2010 115.90p 116.70p 113.30p 114.40p 897263
05/01/2010 115.00p 119.00p 115.00p 115.40p 996940
04/01/2010 109.20p 116.00p 109.20p 115.00p 701126
31/12/2009 110.00p 111.80p 109.96p 111.00p 232034
30/12/2009 111.30p 111.60p 107.40p 110.60p 303752
29/12/2009 111.60p 112.68p 110.00p 111.30p 236434
24/12/2009 113.10p 114.40p 111.40p 111.40p 157617
23/12/2009 109.00p 111.70p 109.00p 110.60p 349362
22/12/2009 112.50p 113.41p 110.80p 110.80p 203522
21/12/2009 110.00p 112.40p 106.40p 111.50p 103749
18/12/2009 108.60p 110.90p 108.60p 109.40p 296874
17/12/2009 111.00p 112.40p 109.00p 109.70p 110790
16/12/2009 112.60p 114.50p 111.05p 112.50p 1021944
15/12/2009 111.60p 113.10p 109.98p 111.60p 224272
14/12/2009 110.70p 113.00p 108.55p 112.60p 410817
11/12/2009 107.00p 109.50p 107.00p 108.50p 435139
10/12/2009 106.40p 107.80p 106.20p 107.00p 268069
09/12/2009 108.10p 108.50p 106.23p 107.00p 223008
08/12/2009 108.90p 108.90p 105.84p 107.90p 368043
07/12/2009 104.10p 110.00p 104.10p 108.70p 316503
04/12/2009 106.00p 108.61p 106.00p 107.70p 285178
03/12/2009 108.00p 108.00p 106.40p 107.00p 286106
02/12/2009 105.00p 107.10p 105.00p 106.90p 399732
01/12/2009 106.10p 106.40p 104.46p 106.10p 507929
30/11/2009 105.00p 106.50p 104.00p 105.00p 1363106
27/11/2009 106.80p 107.80p 104.70p 106.50p 3117920
26/11/2009 108.60p 108.80p 105.32p 107.70p 598900
25/11/2009 109.60p 109.60p 106.70p 109.00p 1587772
24/11/2009 112.10p 112.10p 107.81p 108.00p 1406001
23/11/2009 107.50p 112.20p 107.12p 110.20p 981973
20/11/2009 108.90p 109.85p 105.00p 108.00p 565149
19/11/2009 108.10p 109.80p 107.00p 109.40p 746800
18/11/2009 106.30p 108.25p 106.30p 107.00p 810050
17/11/2009 101.30p 106.00p 101.19p 105.60p 1040423
16/11/2009 101.50p 103.45p 101.50p 103.20p 1026534
13/11/2009 100.30p 102.40p 99.00p 101.50p 728155
12/11/2009 99.50p 102.80p 95.90p 99.90p 710448
11/11/2009 96.60p 97.75p 95.25p 97.75p 527779
10/11/2009 97.15p 97.35p 95.65p 96.70p 1005031
09/11/2009 96.25p 98.40p 96.25p 98.00p 942212
06/11/2009 96.70p 97.45p 95.30p 96.75p 474189
05/11/2009 94.40p 96.55p 94.35p 96.00p 192945
04/11/2009 93.60p 96.15p 93.60p 95.65p 423305
03/11/2009 93.90p 94.80p 92.80p 93.75p 319003
02/11/2009 93.90p 95.95p 93.90p 95.25p 497443
30/10/2009 95.05p 97.15p 93.90p 94.60p 3217213
29/10/2009 93.60p 94.85p 91.30p 94.30p 918700
28/10/2009 95.10p 96.80p 91.75p 94.00p 1849800
27/10/2009 93.75p 95.40p 93.50p 95.00p 1313569
26/10/2009 93.55p 95.00p 91.00p 93.75p 1195588
23/10/2009 94.70p 94.80p 93.35p 94.25p 450180
22/10/2009 91.00p 94.15p 91.00p 93.60p 1973030
21/10/2009 92.00p 93.65p 91.65p 93.00p 499011
20/10/2009 92.55p 94.95p 91.20p 92.80p 810892
19/10/2009 92.85p 95.80p 92.85p 94.10p 322472
16/10/2009 95.60p 96.40p 92.00p 93.70p 634577
15/10/2009 97.05p 99.00p 94.55p 96.60p 1177791
14/10/2009 97.00p 98.60p 94.65p 98.25p 1157008
13/10/2009 96.25p 97.00p 95.60p 96.00p 1414700
12/10/2009 97.80p 98.10p 96.40p 96.55p 427787
09/10/2009 96.15p 97.70p 96.00p 97.20p 1039947
08/10/2009 94.70p 97.25p 94.50p 97.25p 1079839
07/10/2009 95.70p 96.80p 93.75p 94.50p 647591
06/10/2009 92.10p 95.95p 91.60p 95.25p 2627452
05/10/2009 86.65p 91.55p 86.65p 90.50p 1293414
02/10/2009 88.00p 91.55p 84.30p 86.00p 1649874
01/10/2009 91.30p 91.90p 87.20p 89.00p 1365808
30/09/2009 95.50p 95.50p 91.50p 91.90p 929611
29/09/2009 94.60p 94.95p 93.00p 93.65p 273791
28/09/2009 92.75p 95.00p 92.75p 93.80p 525323
25/09/2009 92.45p 94.90p 91.50p 93.35p 595285
24/09/2009 95.75p 96.85p 90.35p 92.90p 1428777
23/09/2009 95.60p 98.45p 95.60p 97.65p 826708
22/09/2009 95.10p 97.20p 94.10p 96.40p 966069
21/09/2009 93.85p 97.40p 92.00p 93.85p 765688

*Close Price adjusted for both dividends and splits