Canada markets closed

IQVIA Holdings Inc. (0JDM.L)

LSE - LSE Delayed Price. Currency in USD
Add to watchlist
232.52+3.65 (+1.60%)
At close: 05:59PM BST
Time Period:
May 11, 2023 - May 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 2024230.91234.14228.15232.52232.52326
May 09, 2024229.00229.06228.42228.87228.87239
May 08, 2024228.66228.89227.19227.28227.281,119
May 07, 2024227.55229.67226.94229.67229.67339
May 03, 2024225.58227.22224.50226.88226.88182
May 02, 2024226.64227.82224.20224.20224.201,048
May 01, 2024231.91231.91230.15231.84231.8422
Apr 30, 2024233.07234.70233.07233.18233.188
Apr 29, 2024236.55237.48234.51237.24237.2433
Apr 26, 2024233.10235.74232.22235.74235.74239
Apr 25, 2024239.96239.96233.26233.26233.26126
Apr 24, 2024243.29244.33237.71240.40240.40273
Apr 23, 2024234.37238.73234.37238.73238.73703
Apr 22, 2024228.09230.68228.09230.61230.6124,491
Apr 19, 2024222.98229.05222.98227.54227.5422,195
Apr 18, 2024224.98229.56222.70227.40227.40227
Apr 17, 2024229.91231.83227.95227.95227.95428
Apr 16, 2024232.56232.56229.26230.55230.55106
Apr 15, 2024236.93237.25234.00234.00234.001,005
Apr 12, 2024236.03236.68233.21233.21233.21296
Apr 11, 2024239.55239.55237.20237.87237.87163
Apr 10, 2024242.21242.21236.52239.45239.45109
Apr 09, 2024244.35246.02244.35245.96245.96497
Apr 08, 2024241.48242.79239.44242.34242.3420
Apr 05, 2024239.51241.80238.54241.59241.59181
Apr 04, 2024243.41245.26242.39242.93242.93917
Apr 03, 2024246.64246.64244.27244.27244.27368
Apr 02, 2024243.73244.83243.01244.15244.15661
Mar 28, 2024252.05253.14249.93252.54252.54222
Mar 27, 2024250.32251.11249.23250.15250.15313
Mar 26, 2024248.88250.05247.52249.16249.1611,667
Mar 25, 2024253.98254.72249.00249.10249.10256
Mar 22, 2024254.80254.80251.63253.18253.18799
Mar 21, 2024252.70255.83252.30255.64255.641,642
Mar 20, 2024254.15254.15251.73252.94252.941,234
Mar 19, 2024253.32255.91251.68254.91254.91166
Mar 18, 2024254.69254.69252.16253.01253.01281
Mar 15, 2024245.94256.62245.94253.03253.03392
Mar 14, 2024255.51255.51252.99254.42254.42385
Mar 13, 2024258.56261.06256.80256.80256.8038
Mar 12, 2024253.90260.36253.90258.01258.01311
Mar 11, 2024255.86258.67254.44258.02258.02391
Mar 08, 2024259.84261.42258.54260.46260.46192
Mar 07, 2024257.70259.05255.78257.91257.91162
Mar 06, 2024251.57257.00251.50256.13256.13312
Mar 05, 2024250.00250.90247.35247.56247.5672
Mar 04, 2024251.74253.09250.31252.35252.35466
Mar 01, 2024244.23250.77243.91250.77250.771,402
Feb 29, 2024250.02250.02247.07247.52247.52601
Feb 28, 2024249.06251.91249.05249.94249.94304
Feb 27, 2024246.60249.24246.29248.60248.6011,075
Feb 26, 2024246.44250.37246.44247.53247.53166
Feb 23, 2024248.68250.60246.41246.41246.41291
Feb 22, 2024239.49249.71239.49246.53246.53266
Feb 21, 2024231.13236.06231.13235.26235.26616
Feb 20, 2024235.49236.94235.43236.03236.031,799
Feb 19, 2024------
Feb 16, 2024241.47241.95239.61240.06240.06415
Feb 15, 2024243.02243.02238.97241.65241.651,277
Feb 14, 2024229.21239.62226.55238.36238.362,965
Feb 13, 2024215.00216.49214.08214.57214.57213
Feb 12, 2024218.33219.80216.74218.30218.30163
Feb 09, 2024217.55222.01216.94218.22218.221,204
Feb 08, 2024212.60213.26211.94213.02213.02326
Feb 07, 2024215.94216.33213.14214.91214.91123
Feb 06, 2024209.42213.12209.42213.12213.12147
Feb 05, 2024209.22211.42209.22211.03211.03418
Feb 02, 2024209.09210.48208.52210.39210.39270
Feb 01, 2024207.58208.87205.77208.87208.8746
Jan 31, 2024213.98215.12211.62211.62211.62249
Jan 30, 2024218.43219.68217.05217.92217.92320
Jan 29, 2024214.87216.76214.87216.70216.7022
Jan 26, 2024217.72218.88216.38216.38216.38167
Jan 25, 2024213.09214.62213.09214.62214.625
Jan 24, 2024215.77216.36214.33215.59215.597
Jan 23, 2024218.56218.56212.00213.64213.64562
Jan 22, 2024216.37218.87215.75218.17218.1757
Jan 19, 2024213.28214.60212.86214.60214.6047,142
Jan 18, 2024208.82211.09208.30210.94210.94630
Jan 17, 2024209.95212.00209.49209.68209.6838
Jan 16, 2024213.31213.36210.73212.19212.1933
Jan 15, 2024------
Jan 12, 2024215.29215.31211.99212.93212.93551
Jan 11, 2024217.02217.02209.22211.70211.70176
Jan 10, 2024221.80221.80213.23217.01217.0154
Jan 09, 2024223.25225.58222.73224.00224.003
Jan 08, 2024219.42222.59219.42222.59222.5950
Jan 05, 2024221.99221.99219.33219.33219.33356
Jan 04, 2024219.26221.23219.26220.55220.55113
Jan 03, 2024228.21230.25221.88221.88221.88512
Jan 02, 2024229.66232.04227.67231.34231.34253
Dec 29, 2023230.33232.14230.24230.24230.2411
Dec 28, 2023231.95233.16229.87233.00233.0018
Dec 27, 2023------
Dec 22, 2023230.98231.29228.20228.30228.301,504
Dec 21, 2023225.82228.46225.32227.51227.5135
Dec 20, 2023228.98230.09227.50229.13229.1390
Dec 19, 2023227.56229.56225.97229.56229.5614,603
Dec 18, 2023228.20228.20225.13226.60226.6042
Dec 15, 2023230.81230.81226.16226.16226.163,748
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...