Alliance Data Systems Corp (0HCR)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 212.06 | 212.06 | 212.06 | 3 | 212.06 | DE |
| 4 | 0 | 0 | 212.06 | 212.06 | 212.06 | 34 | 212.06 | DE |
| 12 | 0 | 0 | 212.06 | 212.06 | 212.06 | 110 | 212.06 | DE |
| 26 | 0 | 0 | 212.06 | 212.06 | 212.06 | 175 | 212.06 | DE |
| 52 | 0 | 0 | 212.06 | 212.06 | 212.06 | 164 | 212.06 | DE |
| 156 | 0 | 0 | 212.06 | 212.06 | 212.06 | 136 | 212.06 | DE |
| 260 | 0 | 0 | 212.06 | 212.06 | 212.06 | 233 | 212.06 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741023000 | 212.06 | 0 | 0.00 | 212.06 | 212.06 | 212.06 | 2 |
| 1740763800 | 212.06 | 0 | 0.00 | 212.06 | 212.06 | 212.06 | 0 |
| 1740677400 | 212.06 | 0 | 0.00 | 212.06 | 212.06 | 212.06 | 0 |
| 1740591000 | 212.06 | 0 | 0.00 | 212.06 | 212.06 | 212.06 | 1 |
| 1740504600 | 212.06 | 0 | 0.00 | 212.06 | 212.06 | 212.06 | 13 |
| 1740418200 | 212.06 | 0 | 0.00 | 212.06 | 212.06 | 212.06 | 2 |
| 1740159000 | 212.06 | 0 | 0.00 | 212.06 | 212.06 | 212.06 | 21 |
| 1740072600 | 212.06 | 0 | 0.00 | 212.06 | 212.06 | 212.06 | 300 |
| 1739986200 | 212.06 | 0 | 0.00 | 212.06 | 212.06 | 212.06 | 0 |
| 1739899800 | 212.06 | 0 | 0.00 | 212.06 | 212.06 | 212.06 | 254 |
| 1739813400 | 212.06 | 0 | 0.00 | 212.06 | 212.06 | 212.06 | 0 |
| 1739554200 | 212.06 | 0 | 0.00 | 212.06 | 212.06 | 212.06 | 1 |
| 1739467800 | 212.06 | 0 | 0.00 | 212.06 | 212.06 | 212.06 | 5 |
| 1739381400 | 212.06 | 0 | 0.00 | 212.06 | 212.06 | 212.06 | 1 |
| 1739295000 | 212.06 | 0 | 0.00 | 212.06 | 212.06 | 212.06 | 4 |
| 1739208600 | 212.06 | 0 | 0.00 | 212.06 | 212.06 | 212.06 | 8 |
| 1738949400 | 212.06 | 0 | 0.00 | 212.06 | 212.06 | 212.06 | 1 |
| 1738863000 | 212.06 | 0 | 0.00 | 212.06 | 212.06 | 212.06 | 56 |
| 1738776600 | 212.06 | 0 | 0.00 | 212.06 | 212.06 | 212.06 | 10 |
| 1738690200 | 212.06 | 0 | 0.00 | 212.06 | 212.06 | 212.06 | 6 |
| 1738603800 | 212.06 | 0 | 0.00 | 212.06 | 212.06 | 212.06 | 31 |
| 1738344600 | 212.06 | 0 | 0.00 | 212.06 | 212.06 | 212.06 | 0 |
| 1738258200 | 212.06 | 0 | 0.00 | 212.06 | 212.06 | 212.06 | 74 |
| 1738171800 | 212.06 | 0 | 0.00 | 212.06 | 212.06 | 212.06 | 225 |
| 1738085400 | 212.06 | 0 | 0.00 | 212.06 | 212.06 | 212.06 | 16 |
| 1737999000 | 212.06 | 0 | 0.00 | 212.06 | 212.06 | 212.06 | 52 |
| 1737739800 | 212.06 | 0 | 0.00 | 212.06 | 212.06 | 212.06 | 1 |
| 1737653400 | 212.06 | 0 | 0.00 | 212.06 | 212.06 | 212.06 | 44 |
| 1737567000 | 212.06 | 0 | 0.00 | 212.06 | 212.06 | 212.06 | 1 |
| 1737480600 | 212.06 | 0 | 0.00 | 212.06 | 212.06 | 212.06 | 114 |
| 1737394200 | 212.06 | 0 | 0.00 | 212.06 | 212.06 | 212.06 | 0 |
| 1737135000 | 212.06 | 0 | 0.00 | 212.06 | 212.06 | 212.06 | 3 |
| 1737048600 | 212.06 | 0 | 0.00 | 212.06 | 212.06 | 212.06 | 6 |
| 1736962200 | 212.06 | 0 | 0.00 | 212.06 | 212.06 | 212.06 | 6 |
| 1736875800 | 212.06 | 0 | 0.00 | 212.06 | 212.06 | 212.06 | 0 |
| 1736789400 | 212.06 | 0 | 0.00 | 212.06 | 212.06 | 212.06 | 79 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
