Australia markets closed

IQVIA Holdings Inc. (0JDM.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
238.79-1.64 (-0.68%)
As of 06:06PM BST. Market open.
Time period:
25 July 2023 - 25 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 July 2024237.71240.25234.57238.79238.79486,690
23 July 2024240.03245.23239.63240.43240.4334,542
22 July 2024240.00241.35231.32240.27240.271,240
19 July 2024226.04226.53222.21223.44223.44408
18 July 2024228.93230.93224.70224.70224.70356
17 July 2024231.00236.48230.62232.96232.968,438
16 July 2024227.93232.20226.69231.37231.37546
15 July 2024224.99227.26222.73225.59225.59411
12 July 2024220.80224.51219.07224.18224.18875
11 July 2024216.67219.98213.53217.51217.51277
10 July 2024213.90213.90209.00211.58211.581,013
09 July 2024209.33212.76208.45211.70211.70877
08 July 2024208.56209.46207.21208.84208.841,285
05 July 2024206.00207.91205.27207.12207.12626
04 July 2024------
03 July 2024208.55208.55206.71207.14207.14352
02 July 2024208.76209.81207.59207.87207.871,270
01 July 2024211.47214.54208.53208.53208.53275
28 June 2024214.00214.72211.85211.85211.8510,495
27 June 2024209.83212.70209.57211.71211.71596
26 June 2024211.42211.42209.05209.86209.869,884
25 June 2024215.31215.31210.94211.62211.62101
24 June 2024217.55218.56213.79214.13214.13138
21 June 2024213.85216.75213.85215.49215.49254
20 June 2024211.21213.97209.63213.97213.97280
19 June 2024------
18 June 2024214.04215.57213.12215.57215.572,601
17 June 2024212.86213.06211.40212.63212.63502
14 June 2024212.50212.50211.20212.34212.34577
13 June 2024217.45217.45213.18213.22213.222,596
12 June 2024216.09223.17215.93217.50217.50205
11 June 2024215.72215.72212.79215.01215.01257
10 June 2024214.67216.96214.07214.73214.73948
07 June 2024216.90219.03216.42218.63218.631,972
06 June 2024219.86221.98218.23219.96219.961,241
05 June 2024217.76219.24215.75219.11219.11201
04 June 2024213.03216.28212.74215.52215.52194
03 June 2024221.65221.65214.88216.50216.50555
31 May 2024223.51223.58216.77218.57218.57571
30 May 2024224.07226.71222.21223.15223.1518,731
29 May 2024223.67225.58223.15223.34223.34380
28 May 2024229.79231.08225.88225.88225.88196
24 May 2024228.79229.83227.55229.83229.8333
23 May 2024224.95229.06223.86227.44227.44270
22 May 2024229.83230.33226.30226.74226.74101
21 May 2024229.27232.63226.81228.58228.58539
20 May 2024232.04232.04229.57230.56230.56363
17 May 2024235.70236.45231.84231.90231.90108
16 May 2024235.00236.36232.87235.23235.23189
15 May 2024234.35234.35232.66233.11233.1165
14 May 2024230.59231.11228.90228.90228.90685
13 May 2024233.29235.47229.79229.79229.7940
10 May 2024230.91234.14228.15232.52232.52326
09 May 2024229.00229.06228.42228.87228.87239
08 May 2024228.66228.89227.19227.28227.281,119
07 May 2024227.55229.67226.94229.67229.67339
03 May 2024225.58227.22224.50226.88226.88182
02 May 2024226.64227.82224.20224.20224.201,048
01 May 2024231.91231.91230.15231.84231.8422
30 Apr 2024233.07234.70233.07233.18233.188
29 Apr 2024236.55237.48234.51237.24237.2433
26 Apr 2024233.10235.74232.22235.74235.74239
25 Apr 2024239.96239.96233.26233.26233.26126
24 Apr 2024243.29244.33237.71240.40240.40273
23 Apr 2024234.37238.73234.37238.73238.73703
22 Apr 2024228.09230.68228.09230.61230.6124,491
19 Apr 2024222.98229.05222.98227.54227.5422,195
18 Apr 2024224.98229.56222.70227.40227.40227
17 Apr 2024229.91231.83227.95227.95227.95428
16 Apr 2024232.56232.56229.26230.55230.55106
15 Apr 2024236.93237.25234.00234.00234.001,005
12 Apr 2024236.03236.68233.21233.21233.21296
11 Apr 2024239.55239.55237.20237.87237.87163
10 Apr 2024242.21242.21236.52239.45239.45109
09 Apr 2024244.35246.02244.35245.96245.96497
08 Apr 2024241.48242.79239.44242.34242.3420
05 Apr 2024239.51241.80238.54241.59241.59181
04 Apr 2024243.41245.26242.39242.93242.93917
03 Apr 2024246.64246.64244.27244.27244.27368
02 Apr 2024243.73244.83243.01244.15244.15661
28 Mar 2024252.05253.14249.93252.54252.54222
27 Mar 2024250.32251.11249.23250.15250.15313
26 Mar 2024248.88250.05247.52249.16249.1611,667
25 Mar 2024253.98254.72249.00249.10249.10256
22 Mar 2024254.80254.80251.63253.18253.18799
21 Mar 2024252.70255.83252.30255.64255.641,642
20 Mar 2024254.15254.15251.73252.94252.941,234
19 Mar 2024253.32255.91251.68254.91254.91166
18 Mar 2024254.69254.69252.16253.01253.01281
15 Mar 2024245.94256.62245.94253.03253.03392
14 Mar 2024255.51255.51252.99254.42254.42385
13 Mar 2024258.56261.06256.80256.80256.8038
12 Mar 2024253.90260.36253.90258.01258.01311
11 Mar 2024255.86258.67254.44258.02258.02391
08 Mar 2024259.84261.42258.54260.46260.46192
07 Mar 2024257.70259.05255.78257.91257.91162
06 Mar 2024251.57257.00251.50256.13256.13312
05 Mar 2024250.00250.90247.35247.56247.5672
04 Mar 2024251.74253.09250.31252.35252.35466
01 Mar 2024244.23250.77243.91250.77250.771,402
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...