Ss&c Technologies Holdings Inc (0L1G)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 49.98 | 49.98 | 49.98 | 300 | 49.98 | DE |
| 4 | 0 | 0 | 49.98 | 49.98 | 49.98 | 2590 | 49.98 | DE |
| 12 | 0 | 0 | 49.98 | 49.98 | 49.98 | 1077 | 49.98 | DE |
| 26 | 0 | 0 | 49.98 | 49.98 | 49.98 | 1167 | 49.98 | DE |
| 52 | 0 | 0 | 49.98 | 49.98 | 49.98 | 1955 | 49.98 | DE |
| 156 | 0 | 0 | 49.98 | 49.98 | 49.98 | 1210 | 49.98 | DE |
| 260 | 0 | 0 | 49.98 | 49.98 | 49.98 | 1086 | 49.98 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721061000 | 49.98 | 0 | 0.00 | 49.98 | 49.98 | 49.98 | 383 |
| 1720801800 | 49.98 | 0 | 0.00 | 49.98 | 49.98 | 49.98 | 619 |
| 1720715400 | 49.98 | 0 | 0.00 | 49.98 | 49.98 | 49.98 | 477 |
| 1720629000 | 49.98 | 0 | 0.00 | 49.98 | 49.98 | 49.98 | 1 |
| 1720542600 | 49.98 | 0 | 0.00 | 49.98 | 49.98 | 49.98 | 18 |
| 1720456200 | 49.98 | 0 | 0.00 | 49.98 | 49.98 | 49.98 | 220 |
| 1720197000 | 49.98 | 0 | 0.00 | 49.98 | 49.98 | 49.98 | 42933 |
| 1720110600 | 49.98 | 0 | 0.00 | 49.98 | 49.98 | 49.98 | 0 |
| 1720024200 | 49.98 | 0 | 0.00 | 49.98 | 49.98 | 49.98 | 446 |
| 1719937800 | 49.98 | 0 | 0.00 | 49.98 | 49.98 | 49.98 | 135 |
| 1719851400 | 49.98 | 0 | 0.00 | 49.98 | 49.98 | 49.98 | 349 |
| 1719592200 | 49.98 | 0 | 0.00 | 49.98 | 49.98 | 49.98 | 11 |
| 1719505800 | 49.98 | 0 | 0.00 | 49.98 | 49.98 | 49.98 | 223 |
| 1719419400 | 49.98 | 0 | 0.00 | 49.98 | 49.98 | 49.98 | 117 |
| 1719333000 | 49.98 | 0 | 0.00 | 49.98 | 49.98 | 49.98 | 172 |
| 1719246600 | 49.98 | 0 | 0.00 | 49.98 | 49.98 | 49.98 | 11 |
| 1718987400 | 49.98 | 0 | 0.00 | 49.98 | 49.98 | 49.98 | 301 |
| 1718901000 | 49.98 | 0 | 0.00 | 49.98 | 49.98 | 49.98 | 20 |
| 1718814600 | 49.98 | 0 | 0.00 | 49.98 | 49.98 | 49.98 | 0 |
| 1718728200 | 49.98 | 0 | 0.00 | 49.98 | 49.98 | 49.98 | 175 |
| 1718641800 | 49.98 | 0 | 0.00 | 49.98 | 49.98 | 49.98 | 402 |
| 1718382600 | 49.98 | 0 | 0.00 | 49.98 | 49.98 | 49.98 | 7 |
| 1718296200 | 49.98 | 0 | 0.00 | 49.98 | 49.98 | 49.98 | 217 |
| 1718209800 | 49.98 | 0 | 0.00 | 49.98 | 49.98 | 49.98 | 324 |
| 1718123400 | 49.98 | 0 | 0.00 | 49.98 | 49.98 | 49.98 | 140 |
| 1718037000 | 49.98 | 0 | 0.00 | 49.98 | 49.98 | 49.98 | 868 |
| 1717777800 | 49.98 | 0 | 0.00 | 49.98 | 49.98 | 49.98 | 23 |
| 1717691400 | 49.98 | 0 | 0.00 | 49.98 | 49.98 | 49.98 | 481 |
| 1717605000 | 49.98 | 0 | 0.00 | 49.98 | 49.98 | 49.98 | 45 |
| 1717518600 | 49.98 | 0 | 0.00 | 49.98 | 49.98 | 49.98 | 19 |
| 1717432200 | 49.98 | 0 | 0.00 | 49.98 | 49.98 | 49.98 | 2 |
| 1717173000 | 49.98 | 0 | 0.00 | 49.98 | 49.98 | 49.98 | 316 |
| 1717086600 | 49.98 | 0 | 0.00 | 49.98 | 49.98 | 49.98 | 7 |
| 1717000200 | 49.98 | 0 | 0.00 | 49.98 | 49.98 | 49.98 | 604 |
| 1716913800 | 49.98 | 0 | 0.00 | 49.98 | 49.98 | 49.98 | 92 |
| 1716568200 | 49.98 | 0 | 0.00 | 49.98 | 49.98 | 49.98 | 41 |
| 1716481800 | 49.98 | 0 | 0.00 | 49.98 | 49.98 | 49.98 | 3 |
| 1716395400 | 49.98 | 0 | 0.00 | 49.98 | 49.98 | 49.98 | 1 |
| 1716309000 | 49.98 | 0 | 0.00 | 49.98 | 49.98 | 49.98 | 2 |
| 1716222600 | 49.98 | 0 | 0.00 | 49.98 | 49.98 | 49.98 | 24 |
| 1715963400 | 49.98 | 0 | 0.00 | 49.98 | 49.98 | 49.98 | 5 |
| 1715877000 | 49.98 | 0 | 0.00 | 49.98 | 49.98 | 49.98 | 633 |
| 1715790600 | 49.98 | 0 | 0.00 | 49.98 | 49.98 | 49.98 | 174 |
| 1715704200 | 49.98 | 0 | 0.00 | 49.98 | 49.98 | 49.98 | 3 |
| 1715617800 | 49.98 | 0 | 0.00 | 49.98 | 49.98 | 49.98 | 48 |
| 1715358600 | 49.98 | 0 | 0.00 | 49.98 | 49.98 | 49.98 | 300 |
| 1715272200 | 49.98 | 0 | 0.00 | 49.98 | 49.98 | 49.98 | 132 |
| 1715185800 | 49.98 | 0 | 0.00 | 49.98 | 49.98 | 49.98 | 86 |
| 1715099400 | 49.98 | 0 | 0.00 | 49.98 | 49.98 | 49.98 | 8 |
| 1714753800 | 49.98 | 0 | 0.00 | 49.98 | 49.98 | 49.98 | 735 |
| 1714667400 | 49.98 | 0 | 0.00 | 49.98 | 49.98 | 49.98 | 1068 |
| 1714581000 | 49.98 | 0 | 0.00 | 49.98 | 49.98 | 49.98 | 0 |
| 1714494600 | 49.98 | 0 | 0.00 | 49.98 | 49.98 | 49.98 | 1542 |
| 1714408200 | 49.98 | 0 | 0.00 | 49.98 | 49.98 | 49.98 | 1867 |
| 1714149000 | 49.98 | 0 | 0.00 | 49.98 | 49.98 | 49.98 | 3 |
| 1714062600 | 49.98 | 0 | 0.00 | 49.98 | 49.98 | 49.98 | 0 |
| 1713976200 | 49.98 | 0 | 0.00 | 49.98 | 49.98 | 49.98 | 0 |
| 1713889800 | 49.98 | 0 | 0.00 | 49.98 | 49.98 | 49.98 | 258 |
| 1713803400 | 49.98 | 0 | 0.00 | 49.98 | 49.98 | 49.98 | 0 |
| 1713544200 | 49.98 | 0 | 0.00 | 49.98 | 49.98 | 49.98 | 645 |
| 1713457800 | 49.98 | 0 | 0.00 | 49.98 | 49.98 | 49.98 | 550 |
| 1713371400 | 49.98 | 0 | 0.00 | 49.98 | 49.98 | 49.98 | 246 |
| 1713285000 | 49.98 | 0 | 0.00 | 49.98 | 49.98 | 49.98 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
