Australia markets close in 3 hours 53 minutes

IQVIA Holdings Inc. (0JDM.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
226.95-2.88 (-1.25%)
At close: 06:47PM BST
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
29 Feb 2024250.02250.02247.07247.52247.52601
28 Feb 2024249.06251.91249.05249.94249.94304
27 Feb 2024246.60249.24246.29248.60248.6011,075
26 Feb 2024246.44250.37246.44247.53247.53166
23 Feb 2024248.68250.60246.41246.41246.41291
22 Feb 2024239.49249.71239.49246.53246.53266
21 Feb 2024231.13236.06231.13235.26235.26616
20 Feb 2024235.49236.94235.43236.03236.031,799
19 Feb 2024------
16 Feb 2024241.47241.95239.61240.06240.06415
15 Feb 2024243.02243.02238.97241.65241.651,277
14 Feb 2024229.21239.62226.55238.36238.362,965
13 Feb 2024215.00216.49214.08214.57214.57213
12 Feb 2024218.33219.80216.74218.30218.30163
09 Feb 2024217.55222.01216.94218.22218.221,204
08 Feb 2024212.60213.26211.94213.02213.02326
07 Feb 2024215.94216.33213.14214.91214.91123
06 Feb 2024209.42213.12209.42213.12213.12147
05 Feb 2024209.22211.42209.22211.03211.03418
02 Feb 2024209.09210.48208.52210.39210.39270
01 Feb 2024207.58208.87205.77208.87208.8746
31 Jan 2024213.98215.12211.62211.62211.62249
30 Jan 2024218.43219.68217.05217.92217.92320
29 Jan 2024214.87216.76214.87216.70216.7022
26 Jan 2024217.72218.88216.38216.38216.38167
25 Jan 2024213.09214.62213.09214.62214.625
24 Jan 2024215.77216.36214.33215.59215.597
23 Jan 2024218.56218.56212.00213.64213.64562
22 Jan 2024216.37218.87215.75218.17218.1757
19 Jan 2024213.28214.60212.86214.60214.6047,142
18 Jan 2024208.82211.09208.30210.94210.94630
17 Jan 2024209.95212.00209.49209.68209.6838
16 Jan 2024213.31213.36210.73212.19212.1933
15 Jan 2024------
12 Jan 2024215.29215.31211.99212.93212.93551
11 Jan 2024217.02217.02209.22211.70211.70176
10 Jan 2024221.80221.80213.23217.01217.0154
09 Jan 2024223.25225.58222.73224.00224.003
08 Jan 2024219.42222.59219.42222.59222.5950
05 Jan 2024221.99221.99219.33219.33219.33356
04 Jan 2024219.26221.23219.26220.55220.55113
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...