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
19/08/2019 143.50p 149.80p 143.50p 149.80p 180422
16/08/2019 142.80p 146.40p 141.00p 146.40p 248781
15/08/2019 145.00p 147.30p 138.90p 141.50p 376088
14/08/2019 149.60p 149.60p 143.10p 143.90p 476006
13/08/2019 149.60p 149.60p 147.30p 148.80p 233589
12/08/2019 147.00p 149.00p 147.00p 147.20p 171567
09/08/2019 147.50p 150.10p 146.60p 146.60p 262156
08/08/2019 146.50p 149.20p 146.50p 148.40p 324204
07/08/2019 148.50p 148.80p 146.10p 146.60p 529271
06/08/2019 145.50p 150.00p 145.50p 147.10p 380572
05/08/2019 149.00p 150.10p 145.30p 146.00p 392300
02/08/2019 152.20p 153.10p 149.50p 152.10p 422248
01/08/2019 150.90p 154.90p 150.00p 153.00p 556223
31/07/2019 154.90p 157.30p 151.30p 152.40p 512889
30/07/2019 159.00p 161.10p 154.10p 154.90p 477389
29/07/2019 157.50p 161.50p 157.50p 160.40p 268948
26/07/2019 165.00p 165.00p 159.90p 160.90p 341900
25/07/2019 162.90p 164.80p 157.80p 159.80p 931864
24/07/2019 157.90p 162.30p 157.70p 160.50p 536620
23/07/2019 161.30p 163.30p 160.10p 161.00p 172790
22/07/2019 164.20p 164.50p 160.40p 160.70p 274448
19/07/2019 163.70p 164.00p 160.30p 163.00p 199216
18/07/2019 161.30p 164.70p 159.00p 160.00p 497216
17/07/2019 161.00p 165.00p 158.40p 165.00p 615013
16/07/2019 157.90p 160.73p 156.20p 159.90p 481242
15/07/2019 156.70p 157.20p 155.17p 156.50p 409295
12/07/2019 157.80p 161.10p 156.70p 157.10p 173621
11/07/2019 158.50p 158.50p 156.00p 156.70p 190983
10/07/2019 158.70p 159.10p 156.40p 158.00p 261852
09/07/2019 158.00p 160.00p 156.60p 157.10p 430021
08/07/2019 164.70p 164.70p 158.60p 159.90p 441122
05/07/2019 160.00p 162.00p 159.90p 160.50p 188719
04/07/2019 159.90p 163.70p 159.90p 161.00p 290667
03/07/2019 162.60p 164.39p 159.40p 163.10p 468364
02/07/2019 159.20p 162.03p 157.80p 159.10p 680428
01/07/2019 165.40p 165.57p 160.20p 161.80p 729619
28/06/2019 160.30p 164.00p 160.30p 163.00p 675827
27/06/2019 157.70p 160.90p 157.00p 159.70p 582102
26/06/2019 158.40p 158.40p 152.50p 156.90p 1014099
25/06/2019 160.50p 160.50p 154.60p 154.60p 771204
24/06/2019 159.70p 159.70p 154.20p 156.10p 1347856
21/06/2019 160.30p 160.30p 157.30p 157.50p 5831921
20/06/2019 157.30p 160.10p 154.59p 156.20p 1215239
19/06/2019 159.50p 159.50p 154.70p 156.80p 1023820
18/06/2019 158.20p 158.20p 153.90p 156.00p 898737
17/06/2019 158.00p 158.00p 153.90p 154.00p 929802
14/06/2019 157.90p 159.60p 155.50p 156.30p 900184
13/06/2019 158.10p 159.30p 155.00p 156.80p 958560
12/06/2019 155.70p 159.60p 155.70p 158.00p 1162020
11/06/2019 158.10p 160.60p 157.30p 158.00p 3280130
10/06/2019 156.00p 157.73p 154.20p 157.30p 3445039
07/06/2019 162.00p 162.00p 151.40p 156.50p 938842
06/06/2019 152.40p 154.60p 149.50p 154.30p 2504081
05/06/2019 142.00p 155.70p 141.20p 150.00p 9719299
04/06/2019 134.50p 142.70p 127.90p 142.50p 8750899
03/06/2019 132.00p 132.80p 130.20p 132.10p 462049
31/05/2019 133.70p 133.70p 130.10p 131.40p 673989
30/05/2019 130.20p 134.30p 130.20p 133.70p 497539
29/05/2019 130.20p 131.70p 130.00p 131.60p 800086
28/05/2019 129.70p 131.50p 128.95p 131.00p 716578
24/05/2019 131.10p 132.50p 129.80p 130.40p 388155
23/05/2019 129.20p 131.70p 128.70p 131.20p 1095325
22/05/2019 132.60p 133.70p 129.08p 130.70p 1100510
21/05/2019 131.20p 134.30p 128.70p 133.60p 1274018
20/05/2019 133.40p 134.32p 129.10p 131.30p 479718
17/05/2019 128.80p 134.30p 128.80p 133.80p 603193
16/05/2019 132.50p 132.50p 126.70p 129.30p 782938
15/05/2019 135.00p 136.50p 130.30p 131.30p 492349
14/05/2019 133.70p 135.90p 131.90p 135.70p 389473
13/05/2019 137.30p 137.30p 133.80p 133.80p 652233
10/05/2019 139.00p 139.60p 137.26p 138.10p 632814
09/05/2019 137.10p 138.40p 136.30p 138.10p 632069
08/05/2019 137.40p 139.00p 135.90p 137.90p 401294
07/05/2019 140.70p 141.60p 136.40p 137.80p 909178
03/05/2019 142.30p 143.00p 139.40p 141.40p 2401545
02/05/2019 145.90p 146.50p 141.20p 143.40p 609029
01/05/2019 146.00p 146.16p 144.40p 145.20p 210143
30/04/2019 149.10p 149.49p 144.60p 144.70p 411109
29/04/2019 150.50p 152.90p 148.30p 148.30p 236522
26/04/2019 150.60p 151.10p 145.80p 150.60p 554736
25/04/2019 152.70p 152.70p 148.60p 149.00p 1146990
24/04/2019 151.80p 153.80p 150.90p 151.80p 403659
23/04/2019 153.00p 153.55p 150.10p 152.30p 562982
18/04/2019 153.00p 154.90p 152.90p 153.80p 395482
17/04/2019 158.00p 158.00p 153.50p 155.00p 579443
16/04/2019 153.70p 158.00p 153.10p 156.80p 744146
15/04/2019 158.00p 158.00p 151.60p 153.60p 6835667
12/04/2019 155.00p 155.70p 152.80p 155.30p 713845
11/04/2019 152.80p 154.50p 151.37p 153.80p 260737
10/04/2019 154.80p 157.30p 151.10p 151.60p 700125
09/04/2019 160.00p 161.80p 154.80p 155.00p 2844108
08/04/2019 157.00p 162.20p 155.30p 162.00p 1162845
05/04/2019 155.80p 158.30p 155.80p 156.90p 427712
04/04/2019 157.30p 158.90p 156.40p 157.80p 225550
03/04/2019 158.80p 161.70p 156.30p 159.80p 1734892
02/04/2019 157.60p 157.60p 154.20p 156.30p 375651
01/04/2019 154.60p 158.70p 153.80p 155.20p 587282
29/03/2019 158.70p 158.70p 154.30p 156.00p 889504
28/03/2019 156.80p 160.06p 154.00p 156.50p 657651
27/03/2019 157.50p 164.30p 157.50p 164.30p 881637
26/03/2019 158.90p 162.40p 157.00p 158.90p 571953
25/03/2019 163.80p 163.80p 157.30p 160.00p 624224
22/03/2019 164.10p 165.30p 159.30p 161.40p 914772
21/03/2019 165.90p 167.70p 165.10p 165.30p 395570
20/03/2019 169.00p 169.72p 164.40p 165.90p 850572
19/03/2019 165.10p 169.70p 165.10p 169.50p 373948
18/03/2019 165.00p 169.20p 162.74p 169.20p 462500
15/03/2019 164.90p 166.90p 161.60p 166.90p 1816746
14/03/2019 169.00p 169.00p 161.90p 161.90p 740451
13/03/2019 165.20p 167.00p 163.60p 165.90p 679946
12/03/2019 165.00p 173.30p 161.40p 166.70p 1246943
11/03/2019 163.90p 164.60p 159.90p 162.60p 516488
08/03/2019 162.00p 165.40p 158.84p 163.90p 492218
07/03/2019 171.10p 172.90p 162.60p 165.10p 643776
06/03/2019 174.60p 176.70p 171.30p 171.30p 490853
05/03/2019 173.60p 177.20p 172.52p 174.50p 310763
04/03/2019 180.90p 182.10p 171.40p 176.60p 465312
01/03/2019 179.70p 180.40p 176.20p 179.90p 265014
28/02/2019 180.00p 180.99p 175.00p 177.10p 374246
27/02/2019 177.90p 181.20p 175.00p 178.50p 398335
26/02/2019 177.20p 180.46p 175.80p 178.10p 388902
25/02/2019 174.40p 176.90p 173.80p 176.00p 223404
22/02/2019 180.30p 180.30p 175.00p 176.00p 303802
21/02/2019 178.00p 178.30p 170.40p 178.30p 652291
20/02/2019 173.00p 178.00p 171.00p 178.00p 513744
19/02/2019 173.00p 174.54p 169.80p 171.90p 512859
18/02/2019 168.00p 172.70p 168.00p 172.00p 197927
15/02/2019 170.00p 170.00p 167.50p 169.00p 508020
14/02/2019 168.60p 174.14p 167.50p 169.00p 420333
13/02/2019 167.90p 170.50p 167.60p 169.10p 296573
12/02/2019 169.60p 172.83p 167.60p 169.30p 337627
11/02/2019 172.40p 173.30p 168.90p 171.00p 289178
08/02/2019 169.40p 173.20p 169.20p 171.00p 450856
07/02/2019 174.00p 176.35p 171.40p 173.60p 498877
06/02/2019 171.80p 177.80p 171.30p 175.50p 553184
05/02/2019 167.30p 174.40p 167.30p 174.40p 889984
04/02/2019 165.00p 170.60p 165.00p 168.90p 351938
01/02/2019 169.60p 169.60p 165.70p 167.90p 642032
31/01/2019 167.80p 173.01p 166.90p 167.90p 613654
30/01/2019 170.90p 172.30p 164.90p 170.80p 718444
29/01/2019 168.90p 173.90p 168.90p 169.80p 467445
28/01/2019 172.00p 173.70p 170.00p 171.10p 882509
25/01/2019 167.00p 173.10p 167.00p 172.30p 937400
24/01/2019 168.00p 172.20p 161.60p 169.70p 1145094
23/01/2019 167.10p 169.50p 166.00p 168.50p 598662
22/01/2019 173.00p 173.00p 166.70p 168.30p 327146
21/01/2019 170.00p 170.10p 167.70p 170.10p 424048
18/01/2019 167.90p 176.33p 167.90p 172.80p 388156
17/01/2019 168.30p 172.40p 167.10p 170.60p 544078
16/01/2019 166.40p 170.70p 165.80p 170.00p 645816
15/01/2019 173.10p 175.98p 162.80p 164.30p 1848836
14/01/2019 179.00p 180.90p 176.00p 177.70p 306265
11/01/2019 181.00p 181.00p 177.80p 180.00p 1083776
10/01/2019 178.00p 183.40p 178.00p 180.60p 725260
09/01/2019 172.90p 180.50p 171.05p 180.30p 2499868
08/01/2019 166.00p 172.70p 166.00p 170.70p 1379667
07/01/2019 167.00p 169.70p 162.50p 167.00p 1063776
04/01/2019 163.00p 166.30p 162.90p 165.50p 621901
03/01/2019 166.60p 169.30p 162.40p 162.60p 380208
02/01/2019 175.30p 175.30p 165.60p 166.10p 624867
31/12/2018 169.40p 175.50p 165.30p 175.00p 777806
28/12/2018 163.50p 167.50p 163.50p 167.50p 878977
27/12/2018 161.30p 166.30p 159.20p 163.60p 1509327
24/12/2018 168.10p 169.30p 158.90p 161.30p 357298
21/12/2018 178.00p 178.00p 168.90p 170.10p 1796015
20/12/2018 177.60p 179.00p 174.10p 175.00p 1381637
19/12/2018 173.00p 188.20p 172.30p 181.70p 3569269
18/12/2018 163.30p 171.80p 163.30p 170.00p 3177122
17/12/2018 166.80p 168.60p 163.60p 166.80p 10660229
14/12/2018 158.20p 171.00p 157.90p 165.00p 1460181
13/12/2018 162.50p 165.73p 159.90p 160.00p 624140
12/12/2018 156.90p 163.30p 154.90p 162.00p 1930784
11/12/2018 157.40p 164.30p 155.80p 156.00p 2447096
10/12/2018 160.80p 160.80p 153.00p 153.90p 652142
07/12/2018 158.00p 164.90p 156.80p 157.00p 823424
06/12/2018 162.90p 166.14p 156.60p 157.90p 2194562
05/12/2018 166.20p 168.98p 160.40p 165.90p 675465
04/12/2018 166.70p 170.39p 162.82p 163.00p 567512
03/12/2018 163.10p 167.60p 163.10p 166.30p 379335
30/11/2018 162.00p 168.40p 162.00p 164.30p 882460
29/11/2018 168.10p 170.60p 162.50p 163.20p 523792
28/11/2018 168.00p 171.70p 168.00p 168.80p 630480
27/11/2018 172.50p 174.20p 168.20p 169.60p 459224
26/11/2018 177.10p 179.30p 172.70p 173.50p 600102
23/11/2018 174.60p 176.00p 172.90p 176.00p 217285
22/11/2018 171.00p 176.70p 170.90p 176.70p 349423
21/11/2018 168.70p 172.90p 168.10p 172.20p 719414
20/11/2018 169.90p 172.30p 168.30p 169.40p 977844
19/11/2018 165.60p 174.50p 165.60p 170.90p 404297
16/11/2018 170.00p 171.30p 167.50p 170.70p 1549904
15/11/2018 178.50p 178.50p 166.80p 169.60p 567588
14/11/2018 169.20p 179.20p 169.20p 174.30p 629731
13/11/2018 169.40p 171.50p 168.10p 170.60p 880003
12/11/2018 177.00p 177.80p 169.60p 170.00p 931058
09/11/2018 177.00p 178.80p 173.60p 174.40p 769862
08/11/2018 185.90p 185.90p 178.60p 179.10p 452132
07/11/2018 187.70p 188.70p 181.60p 181.60p 428615
06/11/2018 194.80p 194.80p 184.93p 185.10p 484860
05/11/2018 195.00p 195.00p 190.20p 190.20p 543356
02/11/2018 199.30p 199.30p 192.69p 194.30p 809548

*Close Price adjusted for both dividends and splits