EIHDF - 888 Holdings plc

Other OTC - Other OTC Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
12 Nov 20191.94001.94001.94001.94001.9400-
11 Nov 20191.94001.94001.94001.94001.9400-
08 Nov 20191.94001.94001.94001.94001.9400-
07 Nov 20191.94001.94001.94001.94001.9400-
06 Nov 20191.94001.94001.94001.94001.9400-
05 Nov 20191.94001.94001.94001.94001.9400100
04 Nov 20192.04002.04001.94001.94001.9400500
01 Nov 20192.17002.17002.17002.17002.1700-
31 Oct 20192.17002.17002.17002.17002.1700-
30 Oct 20192.17002.17002.17002.17002.1700-
29 Oct 20192.17002.17002.17002.17002.1700100
28 Oct 20192.17002.17002.17002.17002.1700-
25 Oct 20192.17002.17002.17002.17002.1700-
24 Oct 20192.17002.17002.17002.17002.17001,500
23 Oct 20192.04002.04002.04002.04002.0400-
22 Oct 20192.04002.04002.04002.04002.0400-
21 Oct 20192.04002.04002.04002.04002.0400100
18 Oct 20191.95001.95001.95001.95001.9500-
17 Oct 20191.95001.95001.95001.95001.9500-
16 Oct 20191.95001.95001.95001.95001.9500-
15 Oct 20191.95001.95001.95001.95001.9500-
14 Oct 20191.95001.95001.95001.95001.9500-
11 Oct 20191.95001.95001.95001.95001.9500-
10 Oct 20191.95001.95001.95001.95001.9500-
09 Oct 20191.95001.95001.95001.95001.9500100
08 Oct 20191.96001.96001.96001.96001.9600-
07 Oct 20191.96001.96001.96001.96001.9600500
04 Oct 20192.00002.00002.00002.00002.0000100
03 Oct 20192.00002.00002.00002.00002.0000-
02 Oct 20192.00002.00002.00002.00002.00001,500
01 Oct 20191.88001.88001.88001.88001.8800-
30 Sep 20191.88001.88001.88001.88001.8800-
27 Sep 20191.88001.88001.88001.88001.8800-
26 Sep 20191.88001.88001.88001.88001.8800-
25 Sep 20191.88001.88001.88001.88001.8800100
24 Sep 20192.05002.05002.05002.05002.0500100
23 Sep 20192.05002.05002.05002.05002.0500-
20 Sep 20192.05002.05002.05002.05002.0500100
19 Sep 20192.05002.05002.05002.05002.0500500
19 Sep 20190.03 Dividend
18 Sep 20191.97001.97001.97001.97001.9400-
17 Sep 20191.97001.97001.97001.97001.9400-
16 Sep 20191.97001.97001.97001.97001.9400-
13 Sep 20191.97001.97001.97001.97001.9400-
12 Sep 20191.97001.97001.97001.97001.9400-
11 Sep 20191.91001.97001.91001.97001.94001,100
10 Sep 20191.84001.84001.84001.84001.8120-
09 Sep 20191.84001.84001.84001.84001.8120-
06 Sep 20191.84001.84001.84001.84001.8120-
05 Sep 20191.84001.84001.84001.84001.8120-
04 Sep 20191.84001.84001.84001.84001.8120-
03 Sep 20191.84001.84001.84001.84001.8120-
30 Aug 20191.84001.84001.84001.84001.8120-
29 Aug 20191.84001.84001.84001.84001.8120-
28 Aug 20191.84001.84001.84001.84001.8120-
27 Aug 20191.84001.84001.84001.84001.8120-
26 Aug 20191.84001.84001.84001.84001.8120-
23 Aug 20191.84001.84001.84001.84001.8120-
22 Aug 20191.85001.85001.84001.84001.812020,000
21 Aug 20191.83001.83001.83001.83001.8021100
20 Aug 20191.79001.79001.79001.79001.7627-
19 Aug 20191.79001.79001.79001.79001.7627-
16 Aug 20191.79001.79001.79001.79001.76272,300
15 Aug 20191.79001.79001.79001.79001.762710,000
14 Aug 20191.79001.79001.79001.79001.762710,000
13 Aug 20191.82001.84001.79001.79001.76275,700
12 Aug 20191.80001.80001.80001.80001.7726-
09 Aug 20191.80001.80001.80001.80001.77262,800
08 Aug 20191.88001.88001.80001.80001.7726900
07 Aug 20191.79001.79001.79001.79001.76278,900
06 Aug 20191.78001.78001.78001.78001.75292,200
05 Aug 20191.78001.78001.78001.78001.75292,200
02 Aug 20191.87001.87001.87001.87001.84151,100
01 Aug 20191.87001.87001.87001.87001.84151,100
31 Jul 20192.09002.09002.09002.09002.0582100
30 Jul 20192.09002.09002.09002.09002.0582100
29 Jul 20192.09002.09002.09002.09002.0582100
26 Jul 20192.09002.09002.09002.09002.0582-
25 Jul 20192.09002.09002.09002.09002.0582-
24 Jul 20192.09002.09002.09002.09002.0582100
23 Jul 20192.09002.09002.09002.09002.0582100
22 Jul 20192.09002.09002.07002.07002.03851,700
19 Jul 20191.98001.98001.98001.98001.9498-
18 Jul 20191.98001.98001.98001.98001.9498-
17 Jul 20191.98001.98001.98001.98001.9498100
16 Jul 20191.98001.98001.98001.98001.9498-
15 Jul 20191.98001.98001.98001.98001.9498-
12 Jul 20191.98001.98001.98001.98001.9498-
11 Jul 20191.98001.98001.98001.98001.9498-
10 Jul 20191.98001.98001.98001.98001.9498-
09 Jul 20191.98001.98001.98001.98001.94982,000
08 Jul 20191.95001.95001.95001.95001.92031,400
05 Jul 20192.12002.12002.12002.12002.0877100
03 Jul 20192.06002.12002.06002.12002.08773,600
02 Jul 20192.04002.04002.04002.04002.0089100
01 Jul 20192.04002.04002.04002.04002.0089-
28 Jun 20192.04002.04002.04002.04002.00891,300
27 Jun 20192.02002.04002.02002.04002.00893,500
26 Jun 20191.95001.95001.95001.95001.9203-
25 Jun 20191.95001.95001.95001.95001.9203-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more