SS&C Technologies Holdings, Inc. (0L1G.L) LSE

80.79

+0.56(+0.70%)

Updated at October 20 03:35PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 20, 202580.0280.7980.7980.7980.02398
October 17, 202580.3280.2380.2380.4279.31361
October 16, 202581.6680.4880.4881.6680.4851
October 15, 202582.4282.4282.4282.4282.42455
October 14, 202581.982.9682.9682.9681.96
October 13, 202582.5581.7481.7483.5981.73388
October 10, 202584.6683.7683.7684.6683.7641
October 09, 202585.885.4685.4685.885.46120
October 08, 202588888888883
October 07, 202587.5387.8587.8587.8587.53100
October 06, 202587.486.486.487.486.429
October 03, 202587.2787.2787.2787.2787.27260
October 02, 202587.2787.2787.2787.2787.276
October 01, 202588.8387.9587.9588.8387.952
September 30, 202587.8288.4788.4788.4787.82252
September 29, 202588.2487.9987.9988.5487.99936
September 26, 202587.7287.7287.7287.7287.7213,200
September 25, 202588.1788.1788.1788.1788.17120
September 24, 202588.7788.5188.518988.48235
September 23, 202589.9889.2189.2189.9889.211,100
September 22, 20258888888888261
September 19, 202589.3189.3989.3989.3989.31261
September 18, 202588.7288.7288.7288.7288.72660
September 16, 202588.5988.1588.1588.5988.1547
September 15, 202589.1589.0989.0989.1589.0926
September 12, 202589.9789.3889.3889.9789.3892
September 11, 202588.5689.8989.8989.8988.561,128
September 10, 202589.0588.5788.5789.0588.57492
September 08, 202588.3189.1588.989.1588.31482
September 05, 202589.188.7388.7389.6588.7345
September 04, 202587.2487.8887.8887.8887.24208
September 03, 202586.7686.2886.2886.7686.2853
September 02, 202587.3886.9586.9587.6386.83696
August 29, 202588.6487.8687.8688.8787.8661
August 27, 202588.4188.5688.5688.5688.4127
August 26, 202589.2989.3189.3189.5189.29574
August 22, 202588.7590.5390.5390.5388.75467
August 21, 202588.0788.8588.8588.9288.0764
August 20, 202587.4587.4587.4587.4587.4533
August 19, 20258787.7587.7587.7587273
August 18, 202587.2586.6186.6187.2586.61138
August 14, 202587.4787.6687.6687.6687.19331
August 13, 202586.5286.5286.5286.5286.5245
August 12, 202585.9885.9885.9885.9885.985
August 11, 202586.8586.4486.4487.2586.1217
August 08, 202586.586.6586.6586.6586.51
August 07, 202586.4786.1686.1686.4785.74204
August 06, 202586.185.8985.8986.185.51215
August 05, 202585.5585.4585.4585.9185.24141
August 04, 202584.385.1285.1285.1884.32
August 01, 202584.6183.1483.1485.4883.14852
July 31, 202585.4386.0586.0586.0585.43240
July 30, 202585.6985.6985.6985.6985.691,220
July 29, 202585.3785.5585.5585.5585.37295
July 28, 202585.0185.4385.4385.585.01215
July 25, 202586.0585.9585.9586.0585.95632
July 24, 202585.7887.1687.1687.5285.25491
July 23, 202582.7683.583.583.882.76122
July 21, 20258483.9883.9884.0383.42201
July 18, 202583.2883.483.483.483.288