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
01/11/2018 185.30p 198.80p 185.30p 195.00p 2203107
31/10/2018 186.00p 189.60p 185.00p 185.30p 814331
30/10/2018 186.00p 187.10p 182.70p 183.90p 424565
29/10/2018 184.90p 186.40p 182.80p 185.00p 458532
26/10/2018 180.80p 185.70p 180.40p 182.70p 602423
25/10/2018 177.80p 182.40p 175.50p 180.50p 3468157
24/10/2018 178.20p 180.00p 175.00p 179.30p 838439
23/10/2018 184.50p 184.60p 175.20p 175.20p 1214824
22/10/2018 190.30p 192.50p 185.80p 185.80p 1065527
19/10/2018 191.60p 192.18p 189.50p 190.50p 438889
18/10/2018 187.80p 193.90p 187.80p 192.00p 405616
17/10/2018 192.50p 194.50p 190.10p 192.40p 869030
16/10/2018 192.70p 193.60p 189.30p 192.70p 704967
15/10/2018 185.10p 193.23p 183.75p 193.20p 601281
12/10/2018 185.00p 190.90p 185.00p 189.00p 816111
11/10/2018 186.50p 188.10p 184.30p 185.90p 896543
10/10/2018 187.60p 191.70p 184.90p 189.70p 1187691
09/10/2018 193.60p 193.60p 189.10p 189.40p 1098174
08/10/2018 190.10p 195.80p 190.10p 193.00p 932819
05/10/2018 192.00p 196.10p 191.90p 194.00p 1184997
04/10/2018 191.60p 197.20p 191.60p 195.20p 982957
03/10/2018 195.60p 201.14p 195.00p 197.50p 2036262
02/10/2018 192.60p 195.80p 190.60p 195.60p 1187673
01/10/2018 198.40p 199.95p 190.80p 196.00p 1023147
28/09/2018 192.00p 203.28p 192.00p 199.30p 2225094
27/09/2018 228.60p 231.40p 190.20p 190.20p 3692798
26/09/2018 224.00p 226.20p 223.52p 224.80p 458667
25/09/2018 222.40p 225.00p 222.40p 223.80p 1066525
24/09/2018 226.40p 227.00p 223.20p 224.00p 496452
21/09/2018 223.00p 227.00p 222.80p 225.40p 732167
20/09/2018 223.00p 226.60p 223.00p 224.60p 317626
19/09/2018 226.40p 226.60p 222.80p 224.40p 655956
18/09/2018 225.80p 227.00p 224.60p 226.20p 580022
17/09/2018 222.40p 228.20p 222.40p 224.80p 429588
14/09/2018 225.20p 228.80p 224.20p 227.00p 354935
13/09/2018 229.00p 229.00p 224.80p 226.00p 813483
12/09/2018 222.80p 227.20p 222.80p 226.80p 1185487
11/09/2018 222.00p 225.03p 220.80p 223.80p 706965
10/09/2018 230.00p 231.90p 222.00p 224.40p 524463
07/09/2018 225.80p 226.80p 221.20p 225.00p 633387
06/09/2018 233.20p 233.20p 224.60p 227.40p 411583
05/09/2018 233.60p 233.60p 229.00p 230.20p 783520
04/09/2018 231.60p 235.40p 229.20p 230.80p 1413964
03/09/2018 232.60p 234.40p 230.60p 233.20p 337370
31/08/2018 228.40p 234.80p 228.40p 233.00p 581711
30/08/2018 229.00p 234.60p 228.80p 234.00p 499333
29/08/2018 229.20p 231.60p 226.00p 230.80p 947999
28/08/2018 236.80p 239.00p 229.00p 229.60p 688118
24/08/2018 231.40p 236.20p 231.20p 234.80p 813666
23/08/2018 235.80p 235.80p 230.40p 233.60p 447812
22/08/2018 230.00p 233.80p 229.80p 233.00p 503675
21/08/2018 228.60p 233.20p 228.60p 233.00p 698514
20/08/2018 231.80p 232.20p 228.40p 230.00p 431658
17/08/2018 232.60p 232.60p 227.00p 230.60p 498260
16/08/2018 227.00p 230.40p 226.20p 229.60p 605146
15/08/2018 236.40p 236.40p 226.80p 230.00p 583134
14/08/2018 233.20p 233.60p 230.80p 230.80p 702101
13/08/2018 230.00p 232.80p 230.00p 231.00p 839678
10/08/2018 234.00p 235.80p 229.87p 230.00p 1136765
09/08/2018 236.00p 237.40p 231.20p 235.00p 1634350
08/08/2018 234.00p 237.00p 234.00p 234.80p 783124
07/08/2018 237.00p 239.00p 234.00p 234.00p 1027208
06/08/2018 237.20p 240.60p 236.80p 236.80p 322059
03/08/2018 240.00p 241.60p 237.00p 237.00p 464481
02/08/2018 245.60p 246.60p 239.20p 239.80p 621911
01/08/2018 250.20p 250.80p 246.00p 246.00p 241709
31/07/2018 246.00p 251.80p 245.00p 249.20p 806364
30/07/2018 242.20p 246.90p 241.60p 245.00p 1192342
27/07/2018 249.20p 249.20p 240.40p 243.60p 992631
26/07/2018 249.40p 249.60p 246.00p 248.00p 483018
25/07/2018 253.00p 253.50p 244.60p 248.20p 537264
24/07/2018 250.00p 254.20p 249.20p 253.40p 490419
23/07/2018 253.60p 256.00p 249.80p 249.80p 392839
20/07/2018 258.00p 260.20p 254.20p 254.20p 459500
19/07/2018 258.00p 260.00p 257.20p 258.00p 509389
18/07/2018 256.40p 259.60p 255.00p 258.40p 441620
17/07/2018 255.00p 258.20p 254.00p 255.60p 451462
16/07/2018 249.00p 257.60p 248.80p 256.40p 777419
13/07/2018 252.20p 256.80p 250.80p 250.80p 956577
12/07/2018 252.20p 258.20p 250.20p 250.60p 941294
11/07/2018 259.40p 259.60p 254.40p 254.40p 884525
10/07/2018 256.80p 264.40p 256.80p 261.20p 646558
09/07/2018 262.00p 263.20p 255.60p 257.20p 650503
06/07/2018 262.20p 262.40p 257.20p 260.20p 398494
05/07/2018 266.60p 267.30p 261.00p 262.20p 242184
04/07/2018 272.60p 272.60p 262.60p 263.40p 386080
03/07/2018 264.20p 274.60p 262.00p 272.60p 979656
02/07/2018 269.00p 269.80p 262.80p 264.00p 609856
29/06/2018 269.20p 271.20p 268.40p 269.60p 363541
28/06/2018 271.80p 273.60p 266.80p 268.80p 335725
27/06/2018 271.40p 274.60p 269.00p 272.20p 465737
26/06/2018 266.20p 271.40p 266.00p 269.00p 261176
25/06/2018 271.40p 274.40p 267.60p 267.60p 622434
22/06/2018 274.60p 275.20p 270.80p 271.60p 543470
21/06/2018 277.00p 283.40p 272.80p 273.40p 484677
20/06/2018 279.40p 280.40p 275.00p 276.80p 514534
19/06/2018 283.60p 287.00p 274.80p 275.80p 691862
18/06/2018 276.80p 286.40p 275.80p 284.20p 680073
15/06/2018 285.20p 285.60p 277.20p 277.20p 1626831
14/06/2018 289.00p 290.20p 284.40p 285.00p 889625
13/06/2018 290.60p 292.60p 286.60p 286.80p 662806
12/06/2018 292.80p 293.00p 288.60p 288.60p 578589
11/06/2018 292.20p 296.60p 289.00p 293.20p 398962
08/06/2018 292.60p 297.20p 290.60p 293.00p 585359
07/06/2018 309.80p 309.80p 295.00p 295.00p 572167
06/06/2018 298.60p 301.80p 297.60p 300.20p 574571
05/06/2018 295.00p 298.60p 291.60p 297.60p 716125
04/06/2018 299.00p 301.00p 294.00p 295.20p 560864
01/06/2018 302.40p 302.80p 297.40p 298.60p 345709
31/05/2018 300.60p 304.00p 298.80p 299.60p 647694
30/05/2018 300.20p 303.00p 298.20p 299.80p 408259
29/05/2018 312.00p 312.80p 300.40p 301.60p 678083
25/05/2018 309.60p 312.80p 308.60p 311.20p 274499
24/05/2018 315.00p 318.00p 308.60p 308.80p 421364
23/05/2018 315.80p 317.00p 308.40p 314.00p 1260319
22/05/2018 325.80p 326.60p 317.40p 318.60p 1118297
21/05/2018 318.00p 326.00p 317.20p 324.80p 882152
18/05/2018 315.60p 318.77p 310.20p 317.80p 1252935
17/05/2018 290.00p 323.80p 277.40p 318.00p 2295930
16/05/2018 309.00p 319.91p 305.88p 316.40p 887829
15/05/2018 313.00p 314.80p 304.80p 309.80p 1224293
14/05/2018 268.80p 323.20p 268.80p 312.00p 4555002
11/05/2018 267.60p 270.60p 266.00p 270.40p 629363
10/05/2018 266.80p 270.20p 265.20p 267.80p 768863
09/05/2018 268.00p 269.00p 265.60p 267.40p 439446
08/05/2018 269.20p 271.00p 266.80p 268.00p 460582
04/05/2018 271.40p 273.00p 268.40p 268.60p 730956
03/05/2018 276.00p 276.60p 270.36p 271.40p 395455
02/05/2018 273.40p 276.60p 273.40p 275.80p 617142
01/05/2018 280.20p 280.20p 274.00p 276.20p 276037
30/04/2018 271.00p 277.00p 271.00p 273.80p 369084
27/04/2018 274.40p 275.80p 271.80p 273.00p 255259
26/04/2018 277.40p 277.40p 273.60p 275.20p 244731
25/04/2018 274.80p 277.00p 271.60p 276.00p 1981676
24/04/2018 282.00p 282.00p 273.60p 275.60p 944812
23/04/2018 281.60p 284.80p 281.20p 282.80p 343723
20/04/2018 279.40p 279.60p 273.00p 279.00p 358266
19/04/2018 277.80p 280.00p 276.40p 277.00p 563527
18/04/2018 277.80p 278.40p 275.20p 276.40p 533181
17/04/2018 267.60p 278.00p 267.60p 277.60p 470008
16/04/2018 272.80p 275.00p 269.40p 273.60p 1359131
13/04/2018 269.80p 273.80p 268.40p 273.80p 452862
12/04/2018 267.60p 271.40p 265.00p 271.20p 432903
11/04/2018 270.00p 271.90p 266.40p 268.00p 316756
10/04/2018 268.40p 271.00p 265.80p 269.60p 773562
09/04/2018 267.20p 268.80p 263.00p 266.00p 714942
06/04/2018 267.20p 269.00p 265.40p 267.40p 394762
05/04/2018 265.00p 271.91p 265.00p 268.00p 867283
04/04/2018 268.00p 269.20p 265.00p 266.00p 833093
03/04/2018 273.60p 273.60p 265.60p 270.00p 618141
29/03/2018 265.00p 270.40p 263.60p 269.80p 2497137
28/03/2018 276.80p 279.14p 271.00p 271.00p 3083914
27/03/2018 274.20p 280.80p 274.20p 279.00p 750088
26/03/2018 279.00p 282.20p 274.40p 275.40p 925836
23/03/2018 274.60p 285.00p 274.60p 281.20p 1196042
22/03/2018 269.60p 281.60p 265.50p 281.40p 1342193
21/03/2018 271.00p 273.00p 264.80p 270.00p 1509481
20/03/2018 295.00p 295.00p 270.66p 276.20p 3232539
19/03/2018 301.20p 302.00p 293.80p 295.80p 630400
16/03/2018 300.00p 303.90p 299.60p 302.20p 759858
15/03/2018 303.00p 309.20p 300.62p 305.60p 729625
14/03/2018 300.00p 305.00p 299.43p 303.00p 1246640
13/03/2018 293.60p 300.40p 293.40p 299.60p 3877437
12/03/2018 297.00p 297.80p 290.20p 294.20p 768484
09/03/2018 295.00p 296.80p 288.53p 294.60p 491578
08/03/2018 288.60p 293.00p 287.60p 292.00p 561316
07/03/2018 290.00p 291.00p 284.80p 290.00p 993030
06/03/2018 288.00p 289.20p 282.60p 287.00p 364484
05/03/2018 284.00p 287.80p 281.40p 287.80p 549463
02/03/2018 282.20p 283.60p 278.80p 283.00p 589177
01/03/2018 287.80p 288.60p 282.00p 283.00p 333421
28/02/2018 283.00p 288.20p 281.16p 285.60p 591145
27/02/2018 284.60p 287.40p 282.60p 284.60p 291332
26/02/2018 289.20p 291.60p 285.20p 285.40p 321029
23/02/2018 285.40p 289.80p 285.00p 288.80p 375260
22/02/2018 282.20p 285.85p 280.20p 285.80p 415424
21/02/2018 281.60p 286.20p 276.60p 283.60p 580961
20/02/2018 279.80p 281.60p 277.40p 280.60p 248597
19/02/2018 276.40p 279.40p 271.80p 277.40p 256579
16/02/2018 275.20p 277.80p 273.20p 275.00p 407186
15/02/2018 278.20p 279.00p 274.00p 274.80p 314200
14/02/2018 275.00p 276.40p 271.80p 275.60p 642347
13/02/2018 274.60p 274.60p 271.60p 273.00p 803016
12/02/2018 273.60p 274.20p 268.40p 272.20p 626737
09/02/2018 270.00p 274.60p 266.60p 267.80p 817396
08/02/2018 277.20p 282.80p 273.00p 273.20p 1000557
07/02/2018 278.00p 282.00p 276.40p 281.00p 575555
06/02/2018 274.20p 279.00p 269.40p 276.40p 920583
05/02/2018 279.60p 280.80p 273.60p 280.00p 591066
02/02/2018 281.20p 281.40p 278.60p 278.60p 417294
01/02/2018 282.00p 282.40p 279.40p 280.80p 323030
31/01/2018 280.80p 284.60p 280.20p 281.80p 313089
30/01/2018 281.20p 284.40p 280.00p 280.80p 451940
29/01/2018 281.40p 284.60p 280.40p 280.40p 397943
26/01/2018 284.20p 284.80p 281.60p 281.80p 387485
25/01/2018 281.20p 284.40p 279.40p 282.80p 314419
24/01/2018 281.00p 284.20p 280.40p 281.60p 282874
23/01/2018 281.20p 284.40p 279.40p 282.20p 452435
22/01/2018 281.00p 282.80p 279.60p 281.40p 1282391
19/01/2018 284.80p 284.80p 280.40p 282.40p 505611

*Close Price adjusted for both dividends and splits