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
03/06/2020 158.00p 158.00p 152.80p 155.00p 971699
02/06/2020 155.40p 157.67p 151.03p 154.60p 328655
29/05/2020 156.00p 163.46p 151.32p 153.60p 692946
28/05/2020 153.00p 160.81p 153.00p 157.80p 489617
27/05/2020 143.00p 158.60p 143.00p 152.00p 874918
26/05/2020 140.40p 147.97p 138.25p 147.00p 851201
25/05/2020 140.00p 140.00p 129.80p 135.20p 966049
22/05/2020 140.00p 140.00p 129.80p 135.20p 966049
21/05/2020 136.60p 138.80p 136.00p 136.00p 655665
20/05/2020 141.00p 141.00p 136.00p 137.40p 385488
19/05/2020 139.80p 141.80p 136.00p 139.20p 393794
18/05/2020 140.40p 143.00p 136.40p 139.80p 453847
15/05/2020 135.80p 140.90p 133.71p 137.60p 512191
14/05/2020 142.00p 142.00p 130.40p 135.20p 756824
13/05/2020 139.00p 141.80p 135.40p 138.00p 278910
12/05/2020 137.00p 142.60p 137.00p 139.60p 514421
11/05/2020 145.00p 148.00p 136.40p 139.60p 1422395
08/05/2020 143.00p 144.93p 139.24p 142.00p 1417625
07/05/2020 143.00p 144.93p 139.24p 142.00p 1417625
06/05/2020 146.00p 146.00p 135.40p 136.00p 938560
05/05/2020 144.00p 148.00p 142.60p 144.00p 607887
04/05/2020 142.00p 147.80p 141.00p 146.60p 847995
01/05/2020 148.20p 148.20p 141.40p 143.00p 397599
30/04/2020 145.00p 150.00p 142.20p 144.40p 966588
29/04/2020 145.80p 149.00p 143.00p 147.80p 517425
28/04/2020 143.00p 147.00p 140.72p 142.40p 495585
27/04/2020 140.20p 143.47p 139.00p 143.40p 853866
24/04/2020 148.00p 148.00p 136.40p 139.00p 356436
23/04/2020 137.60p 144.60p 136.40p 143.40p 550779
22/04/2020 146.80p 146.80p 137.05p 138.60p 504227
21/04/2020 149.00p 149.00p 140.40p 143.00p 928907
20/04/2020 143.60p 152.56p 139.21p 149.00p 1598819
17/04/2020 134.00p 140.40p 131.00p 140.00p 722088
16/04/2020 127.20p 133.38p 127.14p 129.60p 489416
15/04/2020 144.80p 145.00p 125.40p 129.20p 2222209
14/04/2020 140.00p 142.00p 130.20p 142.00p 1143290
09/04/2020 127.00p 136.24p 125.00p 133.20p 614553
08/04/2020 129.00p 130.00p 120.20p 127.60p 700397
07/04/2020 130.00p 132.49p 120.80p 124.60p 956245
06/04/2020 119.60p 133.20p 118.20p 124.80p 2123766
03/04/2020 111.20p 115.95p 109.20p 111.00p 2079751
02/04/2020 116.80p 122.51p 110.80p 113.60p 354030
01/04/2020 123.00p 123.83p 115.45p 118.40p 320482
31/03/2020 120.00p 125.70p 118.96p 124.40p 890816
30/03/2020 117.10p 121.84p 110.10p 118.20p 439078
27/03/2020 119.90p 121.90p 108.30p 114.00p 613604
26/03/2020 115.10p 118.40p 108.00p 118.40p 692299
25/03/2020 131.00p 131.00p 114.50p 115.10p 1151661
24/03/2020 115.00p 115.00p 98.46p 110.00p 2002891
23/03/2020 84.00p 88.01p 76.65p 83.50p 2543431
20/03/2020 82.05p 88.10p 78.35p 80.85p 7289868
19/03/2020 71.00p 80.85p 70.04p 80.85p 1242361
18/03/2020 76.15p 81.50p 68.40p 70.70p 1906460
17/03/2020 86.00p 86.00p 71.75p 78.00p 3259338
16/03/2020 92.60p 92.74p 81.70p 84.00p 2261010
13/03/2020 114.90p 114.90p 91.00p 96.00p 1676325
12/03/2020 92.55p 98.16p 83.10p 92.50p 2654180
11/03/2020 100.90p 100.90p 94.40p 95.35p 865976
10/03/2020 102.00p 102.50p 98.10p 98.50p 974010
09/03/2020 109.40p 109.40p 98.45p 99.60p 958493
06/03/2020 109.10p 109.65p 102.60p 107.20p 880014
05/03/2020 107.20p 110.10p 105.77p 109.70p 1014060
04/03/2020 103.50p 111.90p 102.50p 108.00p 2194621
03/03/2020 110.60p 113.00p 104.30p 106.00p 849018
02/03/2020 115.40p 116.09p 106.90p 109.20p 974210
28/02/2020 110.50p 115.43p 109.70p 114.00p 1340746
27/02/2020 120.90p 120.90p 115.00p 116.90p 562213
26/02/2020 127.40p 127.40p 118.30p 121.00p 855100
25/02/2020 129.40p 129.40p 123.90p 124.50p 334918
24/02/2020 131.70p 133.00p 123.30p 126.70p 459590
21/02/2020 132.60p 132.60p 128.50p 129.50p 534347
20/02/2020 134.00p 134.00p 129.50p 129.50p 573223
19/02/2020 134.00p 134.00p 130.60p 131.40p 342523
18/02/2020 132.60p 133.20p 131.00p 131.00p 426389
17/02/2020 139.10p 139.10p 132.70p 133.20p 542096
14/02/2020 134.30p 137.20p 133.70p 136.30p 361744
13/02/2020 140.00p 140.00p 134.30p 134.90p 300967
12/02/2020 139.90p 142.20p 139.00p 139.70p 425278
11/02/2020 136.50p 141.00p 134.45p 139.90p 351727
10/02/2020 137.10p 138.66p 132.20p 134.80p 336907
07/02/2020 139.10p 139.10p 135.00p 136.70p 434866
06/02/2020 135.00p 139.00p 135.00p 136.60p 281997
05/02/2020 133.50p 138.60p 133.50p 135.50p 351282
04/02/2020 137.20p 137.20p 133.70p 135.10p 208058
03/02/2020 132.90p 136.20p 132.61p 134.50p 510772
31/01/2020 136.90p 137.20p 133.50p 134.60p 568961
30/01/2020 136.00p 136.00p 132.30p 134.30p 593246
29/01/2020 136.10p 137.10p 133.50p 135.40p 411610
28/01/2020 138.80p 138.80p 133.30p 135.90p 1222966
27/01/2020 141.30p 141.30p 133.10p 135.60p 675072
24/01/2020 144.00p 144.00p 137.80p 138.50p 818130
23/01/2020 146.00p 147.55p 141.40p 141.80p 794826
22/01/2020 144.00p 148.70p 144.00p 147.60p 458800
21/01/2020 148.40p 151.20p 146.00p 147.10p 243522
20/01/2020 148.60p 152.20p 148.60p 149.40p 248272
17/01/2020 153.70p 154.50p 150.50p 152.00p 1227429
16/01/2020 151.90p 152.60p 145.10p 150.10p 914346
15/01/2020 155.80p 155.80p 150.70p 152.80p 432466
14/01/2020 152.00p 154.10p 145.20p 153.70p 2920943
13/01/2020 153.80p 155.69p 149.20p 152.40p 1398347
10/01/2020 155.20p 158.10p 153.10p 155.70p 715624
09/01/2020 159.20p 159.80p 155.20p 155.70p 423288
08/01/2020 159.80p 161.72p 156.80p 158.00p 196356
07/01/2020 158.00p 165.70p 156.24p 160.00p 6039575
06/01/2020 165.50p 165.50p 158.60p 161.70p 404359
03/01/2020 162.00p 164.90p 160.90p 162.70p 360959
02/01/2020 163.00p 166.20p 162.10p 165.40p 525017
31/12/2019 165.10p 166.00p 164.20p 165.00p 167046
30/12/2019 164.00p 168.23p 163.70p 164.00p 229979
27/12/2019 165.10p 168.90p 164.30p 165.70p 381820
24/12/2019 163.10p 166.90p 163.10p 166.70p 490238
23/12/2019 160.70p 164.80p 158.60p 162.70p 537625
20/12/2019 156.50p 159.30p 156.50p 159.00p 2000855
19/12/2019 156.00p 159.00p 155.10p 156.50p 477320
18/12/2019 155.00p 156.10p 152.50p 155.00p 676192
17/12/2019 161.10p 161.10p 153.70p 155.00p 652605
16/12/2019 158.20p 162.98p 155.10p 159.70p 782672
13/12/2019 151.00p 156.50p 150.50p 154.50p 1131788
12/12/2019 148.00p 150.50p 145.30p 147.90p 628947
11/12/2019 149.20p 150.00p 145.60p 149.70p 488559
10/12/2019 151.30p 152.70p 147.60p 150.00p 658052
09/12/2019 157.00p 159.80p 146.50p 151.80p 1032956
06/12/2019 159.00p 159.00p 156.00p 157.10p 320366
05/12/2019 158.30p 159.20p 155.40p 158.90p 525827
04/12/2019 152.80p 158.31p 152.80p 156.90p 421738
03/12/2019 162.00p 162.00p 154.90p 156.60p 413491
02/12/2019 162.00p 165.00p 161.90p 162.30p 327226
29/11/2019 162.00p 165.22p 162.00p 162.80p 262706
28/11/2019 165.60p 165.60p 162.20p 163.30p 498079
27/11/2019 164.90p 164.90p 162.10p 163.40p 280424
26/11/2019 164.00p 164.70p 161.35p 163.00p 545613
25/11/2019 165.00p 165.60p 162.90p 164.90p 174933
22/11/2019 165.80p 166.26p 161.12p 163.10p 474826
21/11/2019 165.80p 165.80p 161.20p 162.30p 236358
20/11/2019 165.80p 165.80p 161.00p 162.80p 229412
19/11/2019 167.70p 167.70p 162.40p 162.40p 296963
18/11/2019 163.90p 166.50p 161.20p 164.60p 230022
15/11/2019 160.10p 165.30p 157.94p 164.00p 304829
14/11/2019 156.60p 160.40p 156.50p 159.70p 216582
13/11/2019 164.30p 164.30p 158.50p 159.00p 831311
12/11/2019 165.00p 165.60p 163.00p 164.70p 299707
11/11/2019 163.00p 165.00p 161.50p 164.70p 520113
08/11/2019 158.00p 162.60p 155.20p 162.00p 2299081
07/11/2019 157.60p 159.00p 153.50p 158.10p 427540
06/11/2019 161.50p 161.50p 156.10p 158.10p 1086408
05/11/2019 159.10p 162.88p 148.80p 158.40p 1951158
04/11/2019 179.00p 179.10p 155.00p 155.40p 2508455
01/11/2019 183.30p 183.30p 178.51p 180.00p 6065582
31/10/2019 171.70p 182.10p 171.36p 179.60p 1976056
30/10/2019 168.30p 171.80p 166.81p 171.80p 350778
29/10/2019 164.90p 169.30p 163.00p 168.30p 243147
28/10/2019 162.70p 164.90p 160.40p 163.80p 688807
25/10/2019 161.50p 162.60p 159.00p 161.40p 214149
24/10/2019 164.50p 166.70p 161.80p 163.50p 765599
23/10/2019 163.00p 163.80p 161.94p 163.80p 446860
22/10/2019 163.00p 165.30p 162.10p 163.00p 150671
21/10/2019 161.80p 164.50p 161.00p 163.50p 204853
18/10/2019 164.00p 164.00p 159.60p 160.40p 589315
17/10/2019 164.00p 165.80p 162.60p 162.80p 146061
16/10/2019 164.80p 165.10p 160.90p 164.60p 130103
15/10/2019 163.50p 167.10p 161.50p 163.50p 361216
14/10/2019 160.70p 163.10p 157.60p 162.80p 374489
11/10/2019 160.00p 164.70p 157.80p 162.00p 255308
10/10/2019 156.00p 159.80p 156.00p 158.70p 529619
09/10/2019 158.30p 159.00p 156.10p 156.40p 159097
08/10/2019 159.20p 159.33p 156.00p 158.30p 204393
07/10/2019 159.30p 159.50p 155.60p 159.20p 222392
04/10/2019 158.70p 158.70p 155.10p 156.50p 118361
03/10/2019 159.80p 159.80p 157.09p 157.80p 212338
02/10/2019 154.90p 159.10p 153.90p 156.00p 2176807
01/10/2019 151.00p 155.00p 151.00p 152.30p 803990
30/09/2019 152.90p 154.10p 150.90p 154.10p 268826
27/09/2019 149.00p 152.80p 148.52p 152.50p 342406
26/09/2019 150.50p 150.90p 148.90p 149.10p 225982
25/09/2019 151.10p 152.63p 146.50p 149.00p 263498
24/09/2019 157.30p 157.30p 151.20p 151.20p 316641
23/09/2019 161.80p 161.80p 153.20p 156.00p 415194
20/09/2019 158.80p 161.20p 158.00p 160.60p 1236349
19/09/2019 157.00p 161.20p 156.60p 159.20p 434331
18/09/2019 159.00p 161.30p 157.00p 159.00p 1647556
17/09/2019 159.40p 161.70p 158.10p 159.00p 453544
16/09/2019 157.50p 160.00p 156.10p 156.60p 681984
13/09/2019 156.30p 157.70p 153.26p 156.60p 500870
12/09/2019 154.50p 156.01p 150.30p 152.60p 967876
11/09/2019 154.20p 154.50p 148.71p 152.10p 2176657
10/09/2019 164.90p 164.90p 149.90p 154.20p 2519288
09/09/2019 167.60p 168.80p 165.00p 168.80p 581841
06/09/2019 163.50p 167.50p 162.48p 166.60p 953610
05/09/2019 161.50p 166.00p 161.40p 164.90p 523633
04/09/2019 159.60p 163.90p 158.85p 161.60p 395036
03/09/2019 156.00p 160.10p 154.10p 158.10p 317122
02/09/2019 155.50p 158.90p 154.10p 156.30p 338869
30/08/2019 153.30p 155.76p 150.99p 152.60p 282772
29/08/2019 150.40p 152.20p 149.00p 151.30p 147690
28/08/2019 149.70p 152.50p 149.40p 149.60p 160800
27/08/2019 146.40p 151.70p 146.40p 151.60p 406534
23/08/2019 152.40p 154.60p 148.40p 149.60p 180052
22/08/2019 150.00p 152.70p 148.60p 150.50p 227145
21/08/2019 147.00p 151.50p 147.00p 150.60p 147212
20/08/2019 148.80p 150.73p 147.10p 147.80p 189299

*Close Price adjusted for both dividends and splits