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
18/01/2018 287.00p 287.60p 279.60p 279.60p 757292
17/01/2018 291.60p 295.40p 286.60p 287.00p 545213
16/01/2018 294.60p 295.60p 290.20p 292.20p 872505
15/01/2018 291.00p 297.20p 289.60p 295.20p 777608
12/01/2018 289.80p 294.00p 285.00p 291.80p 726997
11/01/2018 289.00p 290.36p 286.32p 288.00p 586981
10/01/2018 284.40p 290.06p 282.60p 288.80p 776480
09/01/2018 279.40p 285.20p 277.60p 284.20p 882016
08/01/2018 282.00p 283.80p 279.60p 279.80p 341025
05/01/2018 280.80p 283.64p 279.50p 282.40p 893171
04/01/2018 280.60p 282.20p 277.60p 280.20p 820941
03/01/2018 277.60p 281.00p 277.60p 280.00p 387273
02/01/2018 277.00p 280.97p 277.00p 278.20p 309580
29/12/2017 280.70p 283.50p 280.50p 281.70p 180713
28/12/2017 280.00p 284.30p 280.00p 281.60p 206901
27/12/2017 282.00p 283.60p 279.80p 282.50p 386432
22/12/2017 277.70p 282.50p 277.70p 280.80p 120809
21/12/2017 282.30p 284.30p 281.28p 281.90p 399032
20/12/2017 280.90p 283.20p 280.80p 282.30p 512371
19/12/2017 281.10p 283.80p 279.30p 281.40p 510126
18/12/2017 279.30p 282.90p 276.60p 280.90p 754348
15/12/2017 277.40p 277.80p 274.20p 275.70p 3459010
14/12/2017 278.10p 279.30p 268.00p 277.50p 2295274
13/12/2017 279.00p 279.00p 274.50p 277.20p 1023315
12/12/2017 270.90p 276.60p 270.90p 275.60p 649132
11/12/2017 268.50p 273.30p 268.10p 272.50p 715513
08/12/2017 269.10p 271.30p 267.70p 269.20p 2005850
07/12/2017 257.80p 271.00p 257.80p 269.70p 1722408
06/12/2017 260.30p 261.60p 256.40p 260.00p 557202
05/12/2017 263.00p 263.80p 258.70p 259.40p 879098
04/12/2017 265.00p 265.57p 262.70p 262.70p 449220
01/12/2017 260.00p 264.20p 258.90p 263.50p 1245584
30/11/2017 262.60p 264.90p 257.70p 259.50p 3011180
29/11/2017 259.40p 261.10p 257.80p 259.50p 375322
28/11/2017 259.00p 259.80p 257.30p 259.40p 1021763
27/11/2017 260.00p 260.00p 256.70p 258.20p 550530
24/11/2017 253.70p 259.56p 252.33p 259.00p 745021
23/11/2017 249.20p 254.70p 249.20p 254.30p 651051
22/11/2017 251.80p 251.80p 246.20p 249.90p 464351
21/11/2017 250.10p 251.90p 248.35p 251.60p 382657
20/11/2017 252.90p 253.60p 245.80p 249.80p 360438
17/11/2017 251.40p 252.90p 245.30p 250.70p 425324
16/11/2017 248.50p 251.42p 246.80p 250.40p 792981
15/11/2017 249.50p 249.60p 247.00p 247.30p 1317345
14/11/2017 246.50p 253.60p 245.66p 249.30p 1781491
13/11/2017 243.80p 249.50p 243.80p 246.70p 1573747
10/11/2017 247.60p 249.50p 247.00p 248.90p 1332720
09/11/2017 246.00p 248.45p 245.40p 247.40p 701645
08/11/2017 247.40p 247.40p 244.23p 246.00p 1486282
07/11/2017 250.50p 250.60p 244.80p 245.20p 1496315
06/11/2017 248.80p 250.50p 248.20p 249.80p 557811
03/11/2017 249.50p 250.92p 248.70p 249.60p 619779
02/11/2017 247.00p 251.30p 245.00p 249.10p 1152799
01/11/2017 252.50p 253.40p 245.60p 251.00p 1013522
31/10/2017 247.00p 251.22p 244.80p 250.70p 1210151
30/10/2017 244.50p 246.70p 244.50p 245.20p 2803300
27/10/2017 245.00p 246.70p 244.40p 244.70p 2182865
26/10/2017 244.00p 245.40p 242.20p 244.60p 1398539
25/10/2017 242.10p 244.40p 241.70p 243.50p 755018
24/10/2017 242.00p 243.60p 242.00p 242.00p 3375540
23/10/2017 245.60p 245.60p 242.40p 243.00p 844064
20/10/2017 248.80p 248.80p 244.50p 245.40p 931427
19/10/2017 248.80p 250.00p 245.30p 247.90p 3017126
18/10/2017 249.20p 253.34p 249.00p 249.30p 3766599
17/10/2017 247.80p 249.00p 245.80p 248.60p 1109400
16/10/2017 250.00p 251.60p 246.60p 247.40p 2977893
13/10/2017 248.40p 250.50p 247.90p 248.90p 1773214
12/10/2017 241.70p 248.40p 241.70p 248.00p 1139871
11/10/2017 241.70p 244.70p 241.70p 243.00p 1348502
10/10/2017 240.80p 245.60p 240.80p 243.00p 2555470
09/10/2017 243.00p 244.20p 240.00p 241.50p 1073087
06/10/2017 245.00p 246.20p 240.20p 243.00p 2166857
05/10/2017 243.50p 243.60p 239.80p 240.20p 1521458
04/10/2017 245.10p 249.10p 242.50p 243.20p 7481181
03/10/2017 257.00p 259.30p 255.20p 259.00p 427022
02/10/2017 257.90p 260.40p 255.00p 256.60p 395601
29/09/2017 256.30p 256.80p 254.30p 256.80p 646124
28/09/2017 256.40p 256.70p 253.20p 255.00p 618782
27/09/2017 254.80p 256.20p 254.10p 255.20p 426696
26/09/2017 255.00p 256.40p 252.30p 255.70p 696144
25/09/2017 254.00p 259.00p 254.00p 255.80p 750794
22/09/2017 255.40p 256.60p 253.00p 254.90p 288386
21/09/2017 254.10p 254.90p 252.60p 254.90p 338166
20/09/2017 252.20p 255.10p 250.00p 255.10p 545110
19/09/2017 251.90p 253.80p 248.30p 250.70p 725761
18/09/2017 249.90p 251.30p 248.50p 251.20p 1145912
15/09/2017 250.00p 250.75p 245.75p 247.50p 13810442
14/09/2017 253.00p 253.50p 251.00p 252.00p 958495
13/09/2017 255.00p 256.75p 253.50p 255.00p 700747
12/09/2017 254.50p 258.50p 254.25p 256.25p 767737
11/09/2017 254.00p 259.00p 254.00p 255.00p 852586
08/09/2017 248.00p 256.25p 246.75p 255.25p 1042017
07/09/2017 243.00p 250.25p 240.00p 247.50p 759044
06/09/2017 255.00p 255.00p 238.00p 245.00p 1834652
05/09/2017 263.50p 270.00p 247.50p 253.75p 2714821
04/09/2017 268.75p 268.75p 262.00p 263.50p 864235
01/09/2017 265.25p 266.25p 263.25p 264.25p 508069
31/08/2017 250.00p 268.75p 249.00p 263.00p 1317306
30/08/2017 251.00p 255.00p 250.00p 253.00p 551607
29/08/2017 245.00p 249.50p 244.00p 249.50p 534988
25/08/2017 245.00p 248.00p 245.00p 246.00p 422896
24/08/2017 250.00p 250.00p 245.50p 246.25p 330514
23/08/2017 248.50p 249.75p 246.50p 248.00p 750995
22/08/2017 245.00p 250.50p 245.00p 246.00p 954353
21/08/2017 252.25p 252.25p 249.00p 249.75p 262111
18/08/2017 246.25p 251.00p 246.25p 250.00p 179007
17/08/2017 251.50p 253.00p 248.75p 249.50p 395273
16/08/2017 250.00p 253.50p 249.50p 250.00p 544319
15/08/2017 250.00p 252.75p 245.00p 252.75p 305625
14/08/2017 245.00p 249.75p 245.00p 249.50p 127734
11/08/2017 246.75p 247.50p 243.00p 246.00p 392303
10/08/2017 246.75p 251.50p 246.75p 247.00p 706504
09/08/2017 254.50p 254.50p 247.00p 251.00p 615851
08/08/2017 255.25p 255.50p 249.00p 249.00p 857266
07/08/2017 265.00p 265.00p 255.00p 255.50p 786554
04/08/2017 263.75p 264.25p 261.00p 264.00p 151075
03/08/2017 265.00p 265.00p 262.25p 263.50p 336952
02/08/2017 258.75p 264.75p 257.25p 264.25p 562213
01/08/2017 258.75p 258.75p 253.50p 255.00p 289371
31/07/2017 255.00p 257.50p 255.00p 257.50p 381608
28/07/2017 257.00p 257.25p 254.00p 257.25p 160953
27/07/2017 253.75p 256.75p 253.00p 256.75p 126496
26/07/2017 254.00p 255.00p 250.75p 253.00p 437818
25/07/2017 252.50p 253.25p 249.75p 253.25p 422218
24/07/2017 246.75p 251.25p 246.00p 249.00p 294433
21/07/2017 249.25p 251.00p 248.00p 249.50p 324828
20/07/2017 248.75p 250.00p 247.25p 249.50p 272733
19/07/2017 249.00p 251.25p 248.75p 250.50p 169391
18/07/2017 245.50p 248.75p 245.50p 248.50p 234569
17/07/2017 248.00p 249.25p 247.00p 248.00p 229093
14/07/2017 248.50p 250.25p 247.75p 248.00p 147016
13/07/2017 248.50p 249.25p 246.00p 248.75p 283716
12/07/2017 249.00p 251.50p 246.50p 248.00p 448710
11/07/2017 250.25p 251.00p 247.25p 248.00p 539223
10/07/2017 252.00p 255.00p 251.25p 252.50p 355391
07/07/2017 250.75p 255.25p 250.75p 254.25p 429334
06/07/2017 255.00p 257.00p 250.50p 255.00p 368895
05/07/2017 253.50p 255.50p 251.00p 254.25p 314446
04/07/2017 251.25p 255.25p 251.00p 253.50p 228715
03/07/2017 255.50p 256.25p 251.25p 251.75p 675885
30/06/2017 260.00p 260.00p 254.50p 255.25p 243263
29/06/2017 255.00p 256.50p 253.75p 254.50p 396058
28/06/2017 255.75p 258.25p 253.75p 255.50p 370455
27/06/2017 259.00p 259.75p 255.50p 257.50p 784639
26/06/2017 264.50p 265.00p 260.00p 260.75p 312203
23/06/2017 264.75p 264.75p 260.50p 264.00p 367636
22/06/2017 264.00p 266.00p 259.50p 264.75p 717878
21/06/2017 268.00p 270.00p 264.00p 264.25p 544650
20/06/2017 264.75p 267.25p 264.25p 264.75p 683201
19/06/2017 266.00p 267.25p 263.75p 264.00p 261401
16/06/2017 265.75p 266.50p 264.00p 264.00p 1230870
15/06/2017 263.50p 267.00p 262.00p 264.00p 1072081
14/06/2017 263.25p 267.25p 263.25p 263.75p 996302
13/06/2017 264.50p 265.75p 252.50p 264.00p 1527543
12/06/2017 266.50p 269.00p 263.00p 263.00p 842593
09/06/2017 268.25p 271.75p 265.50p 266.50p 934102
08/06/2017 274.25p 274.25p 266.00p 268.25p 537735
07/06/2017 268.50p 274.00p 268.50p 272.75p 1003227
06/06/2017 275.00p 275.99p 265.00p 268.50p 1613452
05/06/2017 278.25p 278.75p 273.45p 275.25p 726713
02/06/2017 278.75p 282.05p 276.75p 277.00p 1660075
01/06/2017 275.75p 283.50p 274.75p 276.50p 6115586
31/05/2017 288.25p 290.75p 287.25p 290.75p 658417
30/05/2017 282.50p 286.75p 282.50p 285.50p 231875
26/05/2017 282.00p 287.25p 281.56p 285.25p 448158
25/05/2017 284.00p 284.00p 280.75p 281.75p 781139
24/05/2017 284.75p 284.75p 282.00p 282.50p 241598
23/05/2017 281.00p 282.75p 279.75p 281.25p 288459
22/05/2017 276.25p 282.75p 275.25p 281.25p 480720
19/05/2017 274.00p 277.00p 273.08p 276.00p 372327
18/05/2017 275.00p 276.00p 272.50p 273.75p 873752
17/05/2017 277.50p 278.87p 274.75p 275.25p 548478
16/05/2017 281.50p 281.50p 275.50p 278.00p 728754
15/05/2017 278.75p 284.00p 267.25p 280.50p 4297756
12/05/2017 298.75p 301.75p 296.00p 298.00p 266811
11/05/2017 300.00p 301.75p 295.75p 300.50p 1625155
10/05/2017 294.75p 300.00p 294.00p 298.00p 690820
09/05/2017 285.00p 294.50p 285.00p 293.75p 518105
08/05/2017 286.25p 290.86p 286.25p 289.25p 743192
05/05/2017 285.75p 289.00p 285.00p 286.50p 559667
04/05/2017 281.25p 292.44p 281.25p 288.50p 4244271
03/05/2017 281.00p 286.00p 279.00p 285.75p 2617308
02/05/2017 275.75p 283.50p 275.75p 281.25p 257579
28/04/2017 282.50p 282.50p 275.50p 279.50p 659847
27/04/2017 273.50p 284.00p 273.00p 283.25p 6759616
26/04/2017 275.75p 278.50p 274.69p 275.00p 425322
25/04/2017 278.50p 289.50p 274.00p 278.25p 1846927
24/04/2017 286.50p 286.50p 278.75p 280.75p 620767
21/04/2017 279.00p 285.75p 279.00p 285.00p 580569
20/04/2017 282.50p 283.50p 280.25p 282.00p 777353
19/04/2017 283.50p 284.00p 278.50p 281.25p 1015090
18/04/2017 285.00p 285.00p 278.25p 279.75p 621772
13/04/2017 280.50p 284.00p 279.00p 284.00p 343471
12/04/2017 276.25p 281.25p 276.25p 280.00p 645955
11/04/2017 277.00p 281.75p 275.75p 278.00p 554686
10/04/2017 273.75p 276.75p 271.75p 276.00p 762771
07/04/2017 270.00p 273.25p 267.00p 273.00p 569093
06/04/2017 273.00p 273.00p 264.63p 270.25p 1074165
05/04/2017 272.00p 282.50p 269.00p 280.25p 1057794
04/04/2017 270.00p 273.50p 269.25p 272.25p 1291102

*Close Price adjusted for both dividends and splits