UK Markets open in 20 mins

888 Holdings plc (EIHDF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
3.8800-0.1725 (-4.26%)
At close: 03:53PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
07 Dec 2021------
06 Dec 20214.00004.10004.00004.10004.10004,000
03 Dec 20214.00004.00003.88003.88003.88002,700
02 Dec 20214.05004.05004.05004.05004.05005,000
01 Dec 20214.15004.15004.03004.03004.030017,400
30 Nov 20214.15004.15004.05004.05004.050024,800
29 Nov 20214.35004.35004.35004.35004.3500-
26 Nov 20214.45004.45004.32004.35004.35002,100
24 Nov 20214.67004.67004.36004.36004.36003,200
23 Nov 20214.72004.72004.72004.72004.7200100
22 Nov 20214.78004.78004.78004.78004.7800-
19 Nov 20214.78004.78004.78004.78004.7800-
18 Nov 20214.78004.78004.78004.78004.7800-
17 Nov 20214.70004.78004.70004.78004.78002,300
16 Nov 20214.67004.67004.67004.67004.6700-
15 Nov 20214.67004.67004.67004.67004.6700-
12 Nov 20214.67004.67004.67004.67004.6700100
11 Nov 20214.80004.80004.70004.70004.70001,100
10 Nov 20214.80004.80004.80004.80004.8000300
09 Nov 20215.00005.00005.00005.00005.0000-
08 Nov 20215.00005.00005.00005.00005.0000600
05 Nov 20215.02005.02004.94004.94004.9400900
04 Nov 20215.15005.15005.12005.15005.15004,100
03 Nov 20215.17005.17005.17005.17005.1700-
02 Nov 20215.17005.17005.17005.17005.17001,000
01 Nov 20215.31005.33005.25005.33005.33004,300
29 Oct 20215.22005.30005.20005.30005.30001,000
28 Oct 20215.22005.22005.22005.22005.2200200
27 Oct 20215.40005.53005.40005.53005.53002,600
26 Oct 20215.41005.41005.41005.41005.41001,500
25 Oct 20215.27005.27005.27005.27005.2700-
22 Oct 20215.27005.27005.27005.27005.2700500
21 Oct 20215.48005.55005.34005.34005.3400400
20 Oct 20215.55005.55005.55005.55005.5500300
19 Oct 20215.51005.51005.51005.51005.5100100
18 Oct 20215.61005.61005.61005.61005.6100200
15 Oct 20215.46005.46005.40005.40005.4000200
14 Oct 20215.46005.46005.46005.46005.4600100
13 Oct 20215.46005.46005.31005.31005.3100300
12 Oct 20215.46005.46005.46005.46005.4600200
11 Oct 20215.46005.50005.34005.34005.3400700
08 Oct 20215.62005.62005.62005.62005.62001,100
07 Oct 20215.50005.50005.34005.41005.41001,800
06 Oct 20215.67005.67005.67005.67005.67001,900
05 Oct 20215.83005.83005.83005.83005.8300200
04 Oct 20215.75005.75005.63005.63005.6300900
01 Oct 20215.77005.77005.77005.77005.7700100
30 Sept 20215.77005.77005.77005.77005.7700-
29 Sept 20215.77005.77005.77005.77005.7700-
28 Sept 20215.75006.00005.75005.77005.77002,400
27 Sept 20216.08006.08006.00006.00006.00006,400
24 Sept 20216.08006.08006.08006.08006.08004,800
23 Sept 20216.50006.50006.08006.08006.0800700
22 Sept 20216.75006.75006.48006.55006.55005,700
21 Sept 20216.00006.28006.00006.28006.28005,600
20 Sept 20215.61005.61005.61005.61005.6100300
17 Sept 20215.75005.75005.75005.75005.7500-
16 Sept 20215.75005.75005.75005.75005.7500300
16 Sept 20210.045 Dividend
15 Sept 20215.90005.90005.90005.90005.8550100
14 Sept 20215.54005.90005.54005.90005.85502,800
13 Sept 20215.44005.54005.44005.54005.4977700
10 Sept 20215.50005.50005.44005.44005.39854,700
09 Sept 20215.60005.61005.50005.50005.45819,600
08 Sept 20215.59005.67005.59005.67005.6268400
07 Sept 20215.59005.59005.59005.59005.547420,000
03 Sept 20215.60005.60005.60005.60005.5573200
02 Sept 20215.77005.77005.59005.60005.55731,300
01 Sept 20215.80005.80005.80005.80005.75586,000
31 Aug 20215.59005.59005.59005.59005.5474400
30 Aug 20215.65005.65005.65005.65005.6069-
27 Aug 20215.65005.65005.65005.65005.6069800
26 Aug 20215.73005.73005.73005.73005.6863400
25 Aug 20215.60005.60005.60005.60005.5573-
24 Aug 20215.60005.60005.60005.60005.5573-
23 Aug 20215.63005.68005.59005.60005.55732,900
20 Aug 20215.45005.45005.45005.45005.4084200
19 Aug 20215.28005.45005.28005.45005.4084200
18 Aug 20215.59005.59005.59005.59005.5474-
17 Aug 20215.59005.59005.59005.59005.5474-
16 Aug 20215.59005.59005.59005.59005.5474900
13 Aug 20215.44005.44005.40005.40005.3588300
12 Aug 20215.70005.70005.45005.45005.40841,200
11 Aug 20215.46005.80005.46005.69005.646627,800
10 Aug 20215.09005.09005.09005.09005.0512-
09 Aug 20215.10005.10005.09005.09005.0512900
06 Aug 20215.46005.46005.46005.46005.4184-
05 Aug 20215.31005.46005.30005.46005.41844,700
04 Aug 20215.05005.05005.05005.05005.0115-
03 Aug 20215.05005.05005.05005.05005.0115-
02 Aug 20215.17005.21005.05005.05005.01151,500
30 Jul 20215.05005.18005.05005.18005.1405400
29 Jul 20215.13005.13005.13005.13005.0909400
28 Jul 20215.06005.06005.06005.06005.0214-
27 Jul 20215.06005.06005.06005.06005.0214-
26 Jul 20215.20005.21005.04005.06005.02141,800
23 Jul 20215.15005.21005.15005.21005.17031,900
22 Jul 20215.00005.15005.00005.15005.11071,900
21 Jul 20214.92004.92004.92004.92004.8825600
20 Jul 20214.78004.86004.76004.86004.82292,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...