EIHDF - 888 Holdings plc
Other OTC - Other OTC Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 12 Nov 2019 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | - |
| 11 Nov 2019 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | - |
| 08 Nov 2019 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | - |
| 07 Nov 2019 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | - |
| 06 Nov 2019 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | - |
| 05 Nov 2019 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 100 |
| 04 Nov 2019 | 2.0400 | 2.0400 | 1.9400 | 1.9400 | 1.9400 | 500 |
| 01 Nov 2019 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | - |
| 31 Oct 2019 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | - |
| 30 Oct 2019 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | - |
| 29 Oct 2019 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 100 |
| 28 Oct 2019 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | - |
| 25 Oct 2019 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | - |
| 24 Oct 2019 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 1,500 |
| 23 Oct 2019 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | - |
| 22 Oct 2019 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | - |
| 21 Oct 2019 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 100 |
| 18 Oct 2019 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | - |
| 17 Oct 2019 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | - |
| 16 Oct 2019 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | - |
| 15 Oct 2019 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | - |
| 14 Oct 2019 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | - |
| 11 Oct 2019 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | - |
| 10 Oct 2019 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | - |
| 09 Oct 2019 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 100 |
| 08 Oct 2019 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | - |
| 07 Oct 2019 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 500 |
| 04 Oct 2019 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 100 |
| 03 Oct 2019 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
| 02 Oct 2019 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1,500 |
| 01 Oct 2019 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | - |
| 30 Sep 2019 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | - |
| 27 Sep 2019 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | - |
| 26 Sep 2019 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | - |
| 25 Sep 2019 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 100 |
| 24 Sep 2019 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 100 |
| 23 Sep 2019 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | - |
| 20 Sep 2019 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 100 |
| 19 Sep 2019 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 500 |
| 19 Sep 2019 | 0.03 Dividend | |||||
| 18 Sep 2019 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9400 | - |
| 17 Sep 2019 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9400 | - |
| 16 Sep 2019 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9400 | - |
| 13 Sep 2019 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9400 | - |
| 12 Sep 2019 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9400 | - |
| 11 Sep 2019 | 1.9100 | 1.9700 | 1.9100 | 1.9700 | 1.9400 | 1,100 |
| 10 Sep 2019 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8120 | - |
| 09 Sep 2019 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8120 | - |
| 06 Sep 2019 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8120 | - |
| 05 Sep 2019 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8120 | - |
| 04 Sep 2019 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8120 | - |
| 03 Sep 2019 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8120 | - |
| 30 Aug 2019 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8120 | - |
| 29 Aug 2019 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8120 | - |
| 28 Aug 2019 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8120 | - |
| 27 Aug 2019 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8120 | - |
| 26 Aug 2019 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8120 | - |
| 23 Aug 2019 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8120 | - |
| 22 Aug 2019 | 1.8500 | 1.8500 | 1.8400 | 1.8400 | 1.8120 | 20,000 |
| 21 Aug 2019 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.8021 | 100 |
| 20 Aug 2019 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7627 | - |
| 19 Aug 2019 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7627 | - |
| 16 Aug 2019 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7627 | 2,300 |
| 15 Aug 2019 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7627 | 10,000 |
| 14 Aug 2019 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7627 | 10,000 |
| 13 Aug 2019 | 1.8200 | 1.8400 | 1.7900 | 1.7900 | 1.7627 | 5,700 |
| 12 Aug 2019 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.7726 | - |
| 09 Aug 2019 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.7726 | 2,800 |
| 08 Aug 2019 | 1.8800 | 1.8800 | 1.8000 | 1.8000 | 1.7726 | 900 |
| 07 Aug 2019 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7627 | 8,900 |
| 06 Aug 2019 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7529 | 2,200 |
| 05 Aug 2019 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7529 | 2,200 |
| 02 Aug 2019 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8415 | 1,100 |
| 01 Aug 2019 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8415 | 1,100 |
| 31 Jul 2019 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | 2.0582 | 100 |
| 30 Jul 2019 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | 2.0582 | 100 |
| 29 Jul 2019 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | 2.0582 | 100 |
| 26 Jul 2019 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | 2.0582 | - |
| 25 Jul 2019 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | 2.0582 | - |
| 24 Jul 2019 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | 2.0582 | 100 |
| 23 Jul 2019 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | 2.0582 | 100 |
| 22 Jul 2019 | 2.0900 | 2.0900 | 2.0700 | 2.0700 | 2.0385 | 1,700 |
| 19 Jul 2019 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9498 | - |
| 18 Jul 2019 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9498 | - |
| 17 Jul 2019 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9498 | 100 |
| 16 Jul 2019 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9498 | - |
| 15 Jul 2019 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9498 | - |
| 12 Jul 2019 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9498 | - |
| 11 Jul 2019 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9498 | - |
| 10 Jul 2019 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9498 | - |
| 09 Jul 2019 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9498 | 2,000 |
| 08 Jul 2019 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9203 | 1,400 |
| 05 Jul 2019 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.0877 | 100 |
| 03 Jul 2019 | 2.0600 | 2.1200 | 2.0600 | 2.1200 | 2.0877 | 3,600 |
| 02 Jul 2019 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0089 | 100 |
| 01 Jul 2019 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0089 | - |
| 28 Jun 2019 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0089 | 1,300 |
| 27 Jun 2019 | 2.0200 | 2.0400 | 2.0200 | 2.0400 | 2.0089 | 3,500 |
| 26 Jun 2019 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9203 | - |
| 25 Jun 2019 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9203 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...