Alliance Data Systems Corp (0HCR)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 212.06 | 212.06 | 212.06 | 153 | 212.06 | DE |
| 4 | 0 | 0 | 212.06 | 212.06 | 212.06 | 165 | 212.06 | DE |
| 12 | 0 | 0 | 212.06 | 212.06 | 212.06 | 231 | 212.06 | DE |
| 26 | 0 | 0 | 212.06 | 212.06 | 212.06 | 195 | 212.06 | DE |
| 52 | 0 | 0 | 212.06 | 212.06 | 212.06 | 174 | 212.06 | DE |
| 156 | 0 | 0 | 212.06 | 212.06 | 212.06 | 182 | 212.06 | DE |
| 260 | 0 | 0 | 212.06 | 212.06 | 212.06 | 238 | 212.06 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736530200 | 212.06 | 0 | 0.00 | 212.06 | 212.06 | 212.06 | 18 |
| 1736443800 | 212.06 | 0 | 0.00 | 212.06 | 212.06 | 212.06 | 0 |
| 1736357400 | 212.06 | 0 | 0.00 | 212.06 | 212.06 | 212.06 | 700 |
| 1736271000 | 212.06 | 0 | 0.00 | 212.06 | 212.06 | 212.06 | 0 |
| 1736184600 | 212.06 | 0 | 0.00 | 212.06 | 212.06 | 212.06 | 47 |
| 1735925400 | 212.06 | 0 | 0.00 | 212.06 | 212.06 | 212.06 | 29 |
| 1735839000 | 212.06 | 0 | 0.00 | 212.06 | 212.06 | 212.06 | 355 |
| 1735666200 | 212.06 | 0 | 0.00 | 212.06 | 212.06 | 212.06 | 0 |
| 1735579800 | 212.06 | 0 | 0.00 | 212.06 | 212.06 | 212.06 | 53 |
| 1735320600 | 212.06 | 0 | 0.00 | 212.06 | 212.06 | 212.06 | 173 |
| 1735061400 | 212.06 | 0 | 0.00 | 212.06 | 212.06 | 212.06 | 800 |
| 1734975000 | 212.06 | 0 | 0.00 | 212.06 | 212.06 | 212.06 | 4 |
| 1734715800 | 212.06 | 0 | 0.00 | 212.06 | 212.06 | 212.06 | 2 |
| 1734629400 | 212.06 | 0 | 0.00 | 212.06 | 212.06 | 212.06 | 198 |
| 1734543000 | 212.06 | 0 | 0.00 | 212.06 | 212.06 | 212.06 | 14 |
| 1734456600 | 212.06 | 0 | 0.00 | 212.06 | 212.06 | 212.06 | 0 |
| 1734370200 | 212.06 | 0 | 0.00 | 212.06 | 212.06 | 212.06 | 408 |
| 1734111000 | 212.06 | 0 | 0.00 | 212.06 | 212.06 | 212.06 | 300 |
| 1734024600 | 212.06 | 0 | 0.00 | 212.06 | 212.06 | 212.06 | 633 |
| 1733938200 | 212.06 | 0 | 0.00 | 212.06 | 212.06 | 212.06 | 963 |
| 1733851800 | 212.06 | 0 | 0.00 | 212.06 | 212.06 | 212.06 | 243 |
| 1733765400 | 212.06 | 0 | 0.00 | 212.06 | 212.06 | 212.06 | 183 |
| 1733506200 | 212.06 | 0 | 0.00 | 212.06 | 212.06 | 212.06 | 107 |
| 1733419800 | 212.06 | 0 | 0.00 | 212.06 | 212.06 | 212.06 | 39 |
| 1733333400 | 212.06 | 0 | 0.00 | 212.06 | 212.06 | 212.06 | 69 |
| 1733247000 | 212.06 | 0 | 0.00 | 212.06 | 212.06 | 212.06 | 173 |
| 1733160600 | 212.06 | 0 | 0.00 | 212.06 | 212.06 | 212.06 | 846 |
| 1732901400 | 212.06 | 0 | 0.00 | 212.06 | 212.06 | 212.06 | 636 |
| 1732815000 | 212.06 | 0 | 0.00 | 212.06 | 212.06 | 212.06 | 0 |
| 1732728600 | 212.06 | 0 | 0.00 | 212.06 | 212.06 | 212.06 | 157 |
| 1732642200 | 212.06 | 0 | 0.00 | 212.06 | 212.06 | 212.06 | 200 |
| 1732555800 | 212.06 | 0 | 0.00 | 212.06 | 212.06 | 212.06 | 181 |
| 1732296600 | 212.06 | 0 | 0.00 | 212.06 | 212.06 | 212.06 | 25 |
| 1732210200 | 212.06 | 0 | 0.00 | 212.06 | 212.06 | 212.06 | 229 |
| 1732123800 | 212.06 | 0 | 0.00 | 212.06 | 212.06 | 212.06 | 61 |
| 1732037400 | 212.06 | 0 | 0.00 | 212.06 | 212.06 | 212.06 | 1113 |
| 1731951000 | 212.06 | 0 | 0.00 | 212.06 | 212.06 | 212.06 | 143 |
| 1731691800 | 212.06 | 0 | 0.00 | 212.06 | 212.06 | 212.06 | 642 |
| 1731605400 | 212.06 | 0 | 0.00 | 212.06 | 212.06 | 212.06 | 35 |
| 1731519000 | 212.06 | 0 | 0.00 | 212.06 | 212.06 | 212.06 | 958 |
| 1731432600 | 212.06 | 0 | 0.00 | 212.06 | 212.06 | 212.06 | 0 |
| 1731346200 | 212.06 | 0 | 0.00 | 212.06 | 212.06 | 212.06 | 383 |
| 1731087000 | 212.06 | 0 | 0.00 | 212.06 | 212.06 | 212.06 | 400 |
| 1731000600 | 212.06 | 0 | 0.00 | 212.06 | 212.06 | 212.06 | 476 |
| 1730914200 | 212.06 | 0 | 0.00 | 212.06 | 212.06 | 212.06 | 391 |
| 1730827800 | 212.06 | 0 | 0.00 | 212.06 | 212.06 | 212.06 | 226 |
| 1730741400 | 212.06 | 0 | 0.00 | 212.06 | 212.06 | 212.06 | 312 |
| 1730482200 | 212.06 | 0 | 0.00 | 212.06 | 212.06 | 212.06 | 100 |
| 1730395800 | 212.06 | 0 | 0.00 | 212.06 | 212.06 | 212.06 | 205 |
| 1730309400 | 212.06 | 0 | 0.00 | 212.06 | 212.06 | 212.06 | 4 |
| 1730223000 | 212.06 | 0 | 0.00 | 212.06 | 212.06 | 212.06 | 4 |
| 1730136600 | 212.06 | 0 | 0.00 | 212.06 | 212.06 | 212.06 | 0 |
| 1729873800 | 212.06 | 0 | 0.00 | 212.06 | 212.06 | 212.06 | 1 |
| 1729787400 | 212.06 | 0 | 0.00 | 212.06 | 212.06 | 212.06 | 67 |
| 1729701000 | 212.06 | 0 | 0.00 | 212.06 | 212.06 | 212.06 | 46 |
| 1729614600 | 212.06 | 0 | 0.00 | 212.06 | 212.06 | 212.06 | 0 |
| 1729528200 | 212.06 | 0 | 0.00 | 212.06 | 212.06 | 212.06 | 42 |
| 1729269000 | 212.06 | 0 | 0.00 | 212.06 | 212.06 | 212.06 | 100 |
| 1729182600 | 212.06 | 0 | 0.00 | 212.06 | 212.06 | 212.06 | 22 |
| 1729096200 | 212.06 | 0 | 0.00 | 212.06 | 212.06 | 212.06 | 83 |
| 1729009800 | 212.06 | 0 | 0.00 | 212.06 | 212.06 | 212.06 | 116 |
| 1728923400 | 212.06 | 0 | 0.00 | 212.06 | 212.06 | 212.06 | 20 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
