Share Name Share Symbol Market Type Share ISIN Share Description
Alliance Data S LSE:0HCR London Ordinary Share US0185811082 ALLIANCE DATA SYSTEMS ORD SHS
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  -$0.77 -0.32% $238.82 $0.00 $0.00 - - - 0 16:35:11
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
- - - - 0.00

Alliance Data S (0HCR) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
23 Feb 2018238.82-0.77-0.32%238.82238.820
22 Feb 2018239.58999-4.98-2.04%239.58999239.589990
21 Feb 2018244.57-0.11-0.04%244.57244.570
20 Feb 2018244.680.000.00%244.68244.680
19 Feb 2018244.68+4.03+1.67%244.68244.680
16 Feb 2018240.64999-9.40-3.76%240.64999240.649990
15 Feb 2018250.05+3.79+1.54%250.05250.050
14 Feb 2018246.25999-2.03-0.82%246.25999246.259990
13 Feb 2018248.28999+7.62+3.17%248.28999248.289991,126
12 Feb 2018240.66999+0.07+0.03%240.66999240.669995
09 Feb 2018240.6-6.15-2.49%240.6240.60
08 Feb 2018246.75+5.28+2.19%246.75246.750
07 Feb 2018241.46998+2.69+1.13%241.46998241.469980
06 Feb 2018238.77999-11.13-4.45%238.77999238.779990
05 Feb 2018249.91-7.20-2.80%249.91249.9150
02 Feb 2018257.10998+2.52+0.99%257.10998257.109980
01 Feb 2018254.589990.000.00%254.58999254.589990
31 Jan 2018254.58999-1.92-0.75%254.58999254.589990
30 Jan 2018256.50997-5.34-2.04%256.50997256.5099716
29 Jan 2018261.85+9.00+3.56%261.85261.850
26 Jan 2018252.84999-6.64-2.56%252.84999252.849990
25 Jan 2018259.48999-1.29-0.49%259.48999259.489990
Download more Alliance Data S Historical Data

Alliance Data S (0HCR) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week0000.0000000--
1 Month256.51256.51240.67248.435751k299-17.69-6.90%
3 Months212261.85210247.036031k18126.8212.65%
6 Months212261.85210247.036031k18126.8212.65%
1 Year212261.85210247.036031k18126.8212.65%
3 Years212261.85210247.036031k18126.8212.65%
5 Years212261.85210247.036031k18126.8212.65%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:43 V: D:20180225 01:31:13