Australia markets closed

IQVIA Holdings Inc. (0JDM.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
215.24+0.60 (+0.28%)
At close: 07:14PM GMT
Time period:
10 Dec 2022 - 10 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 2023215.87216.25213.62215.24215.2484
07 Dec 2023215.58216.68213.60214.64214.6437
06 Dec 2023217.39217.99215.29216.97216.9726
05 Dec 2023214.03215.68213.52213.52213.52611
04 Dec 2023215.28216.82214.31215.89215.895
01 Dec 2023212.50216.66211.95216.66216.6654
30 Nov 2023212.16214.29211.69213.99213.995
29 Nov 2023213.33216.38213.33215.43215.4341
28 Nov 2023209.87213.28209.16212.41212.41794
27 Nov 2023210.77213.41210.77213.02213.02209
24 Nov 2023209.19211.08208.73211.08211.0859
23 Nov 2023------
22 Nov 2023210.46212.35209.88212.33212.33675
21 Nov 2023208.04209.44204.82207.83207.83252
20 Nov 2023202.79205.73202.79205.73205.731,592
17 Nov 2023206.15206.57203.75203.86203.86511
16 Nov 2023205.58206.26202.60203.64203.646,465
15 Nov 2023200.10206.34200.10206.26206.268
14 Nov 2023199.08201.34194.77200.75200.75219
13 Nov 2023193.07196.31191.68192.86192.86255
10 Nov 2023191.91194.85191.06194.85194.85103
09 Nov 2023197.52199.05192.89192.89192.89251
08 Nov 2023200.36200.36200.36200.36200.36100
07 Nov 2023198.22200.69197.17200.69200.6934
06 Nov 2023197.20200.02196.39197.17197.1720,938
03 Nov 2023190.54199.55190.54198.93198.93104
02 Nov 2023181.09189.86181.09189.86189.86402
01 Nov 2023169.82178.84166.94178.53178.531,976
31 Oct 2023178.39181.14176.80180.57180.57774
30 Oct 2023181.84181.84174.45176.89176.8993
27 Oct 2023182.94184.18181.00181.19181.19813
26 Oct 2023183.68184.23180.57184.23184.2384
25 Oct 2023185.04185.93179.11180.54180.54407
24 Oct 2023184.89186.32183.00185.96185.9680
23 Oct 2023182.82184.41182.82184.41184.41364
20 Oct 2023185.98186.09184.71185.76185.7633
19 Oct 2023190.06190.06187.10187.36187.36158
18 Oct 2023196.46196.66191.45191.45191.4575
17 Oct 2023194.69200.60194.69200.60200.6011
16 Oct 2023200.26201.20197.79199.53199.5322
13 Oct 2023197.72199.93197.61198.83198.83223
12 Oct 2023205.09205.09199.30199.30199.3070
11 Oct 2023203.34203.34201.14202.93202.93596
10 Oct 2023200.72203.72198.83203.17203.1742
09 Oct 2023195.40199.02195.40198.86198.869
06 Oct 2023197.17199.87196.58199.64199.64185
05 Oct 2023196.20196.37195.23195.23195.23437
04 Oct 2023192.70192.70192.60192.60192.6030
03 Oct 2023192.56193.08191.35191.35191.35183
02 Oct 2023195.14195.74193.82194.29194.2999
29 Sept 2023200.95201.00199.66199.71199.71412
28 Sept 2023201.18201.22199.57200.28200.2885
27 Sept 2023200.98200.98200.98200.98200.982,596
26 Sept 2023202.24204.12202.24204.12204.12779
25 Sept 2023199.17201.73198.04201.73201.7350,414
22 Sept 2023199.54199.54198.31198.31198.3120
21 Sept 2023207.39207.39198.60198.60198.605,169
20 Sept 2023208.88208.88208.88208.88208.8818,000
19 Sept 2023209.35209.35208.17208.17208.171,551
18 Sept 2023210.85210.85209.97210.06210.06148
15 Sept 2023213.00213.00212.94212.94212.941
14 Sept 2023------
13 Sept 2023216.74216.74216.67216.67216.676
12 Sept 2023214.80218.10214.01218.10218.10378
11 Sept 2023214.44214.82214.44214.82214.82273
08 Sept 2023217.04217.04212.44212.44212.44129
07 Sept 2023------
06 Sept 2023220.41220.41217.69217.69217.69250
05 Sept 2023221.78223.52221.78223.52223.5212
04 Sept 2023------
01 Sept 2023224.97224.97224.77224.77224.77664
31 Aug 2023225.28225.28223.83223.83223.8312
30 Aug 2023226.14226.14225.17225.17225.1731
29 Aug 2023221.59224.77221.59224.77224.7791
25 Aug 2023216.84217.65216.84217.65217.6520
24 Aug 2023216.70217.19216.70217.19217.19583
23 Aug 2023214.02216.21214.02215.69215.6933,107
22 Aug 2023214.36214.36214.36214.36214.3614,200
21 Aug 2023213.82213.82213.82213.82213.826
18 Aug 2023212.13213.39212.13212.59212.591,840
17 Aug 2023216.23216.23214.60214.60214.609,589
16 Aug 2023216.76216.82216.59216.82216.82518
15 Aug 2023------
14 Aug 2023------
11 Aug 2023219.13219.13219.13219.13219.134
10 Aug 2023221.98221.98221.98221.98221.9848
09 Aug 2023------
08 Aug 2023215.72215.72214.13214.13214.1327
07 Aug 2023217.76217.76217.76217.76217.7620
04 Aug 2023217.07219.76215.10219.76219.76217
03 Aug 2023216.95217.24214.40216.87216.8784
02 Aug 2023217.00218.92217.00218.55218.55218
01 Aug 2023220.68220.68220.68220.68220.6828
31 July 2023226.39226.39224.16224.16224.16141
28 July 2023226.30227.10222.97222.97222.9784
27 July 2023233.40233.40229.04229.04229.041,110
26 July 2023230.83230.83230.18230.18230.1832
25 July 2023232.55232.55232.55232.55232.553
24 July 2023228.94229.56227.86228.98228.982,917
21 July 2023226.07227.14226.07227.14227.148
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...