Singapore markets closed

Veeva Systems Inc. (0LO3.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
199.14-1.59 (-0.79%)
As of 02:44PM BST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 2024194.80199.14194.80199.14199.14110
24 Apr 2024202.30202.43199.28200.73200.73626
23 Apr 2024201.58205.29200.62202.84202.84569
22 Apr 2024199.39199.86195.86198.97198.97576
19 Apr 2024199.23199.98197.63199.30199.30512
18 Apr 2024198.45201.36197.54199.27199.27258
17 Apr 2024200.53202.06198.92200.45200.451,191
16 Apr 2024201.44202.50200.31200.80200.80663
15 Apr 2024208.83208.83203.48203.96203.961,559
12 Apr 2024209.99209.99206.30206.90206.90525
11 Apr 2024212.62212.62208.96211.57211.57302
10 Apr 2024212.37214.92210.05211.25211.25422
09 Apr 2024213.74216.56212.02214.29214.29191
08 Apr 2024215.60216.55213.81216.12216.12110
05 Apr 2024215.99217.46213.81216.15216.15203
04 Apr 2024218.82219.46217.81217.85217.85355
03 Apr 2024217.48219.15216.64217.15217.15594
02 Apr 2024215.68218.37214.24218.37218.371,334
28 Mar 2024232.60234.76232.23232.54232.54790
27 Mar 2024234.65235.05232.01232.17232.17443
26 Mar 2024230.58233.91229.94233.60233.60666
25 Mar 2024230.50230.99228.84229.78229.78613
22 Mar 2024231.11232.93230.26231.12231.12248
21 Mar 2024231.10233.25230.86232.16232.16759
20 Mar 2024230.09231.19228.84231.19231.19110
19 Mar 2024226.72231.49226.33229.81229.8183
18 Mar 2024227.70230.25227.12229.47229.47522
15 Mar 2024228.44233.03228.44228.48228.48364
14 Mar 2024235.98236.99232.21232.21232.21406
13 Mar 2024230.85234.73230.55234.13234.13559
12 Mar 2024227.98231.92227.54230.43230.4378
11 Mar 2024225.36229.72225.36228.00228.00552
08 Mar 2024231.09232.92230.25231.00231.00367
07 Mar 2024225.92230.29225.51229.23229.23181
06 Mar 2024224.13225.24221.64222.73222.7310,680
05 Mar 2024223.98225.11219.66223.39223.39296
04 Mar 2024223.00224.51221.69223.65223.65173
01 Mar 2024220.00230.30218.50225.07225.071,071
29 Feb 2024226.75228.49224.95225.20225.20325
28 Feb 2024221.60226.05221.60225.90225.90284
27 Feb 2024223.80224.99220.70222.13222.13120
26 Feb 2024222.40225.20222.01224.28224.28161
23 Feb 2024224.00224.31220.86221.85221.85384
22 Feb 2024218.23221.60218.23221.60221.60230
21 Feb 2024215.99218.00214.19216.20216.20593
20 Feb 2024217.96219.79216.42219.01219.01338
19 Feb 2024------
16 Feb 2024223.12223.43220.74222.64222.64239
15 Feb 2024221.20223.18220.96223.08223.08185
14 Feb 2024216.25221.29215.01221.24221.241,081
13 Feb 2024213.15216.97211.13213.99213.99406
12 Feb 2024218.00220.11216.88219.06219.06204
09 Feb 2024215.72220.03215.72217.05217.05296
08 Feb 2024214.50217.67212.89214.93214.93367
07 Feb 2024210.30213.60209.76213.37213.37162
06 Feb 2024206.26209.98204.90209.82209.82219
05 Feb 2024205.90206.47201.47204.38204.38416
02 Feb 2024204.34207.47202.94207.38207.38128
01 Feb 2024203.64205.37198.01204.88204.88697
31 Jan 2024209.65212.12207.70210.71210.71582
30 Jan 2024213.43214.54210.71210.84210.84438
29 Jan 2024209.94210.68208.32210.68210.6872
26 Jan 2024208.13209.91207.47208.50208.50172
25 Jan 2024209.93209.93206.41206.52206.52249
24 Jan 2024211.74214.03210.16210.89210.89303
23 Jan 2024210.01211.24208.90211.18211.18111
22 Jan 2024209.26210.11207.48209.18209.18154
19 Jan 2024203.74206.35202.57206.32206.32407
18 Jan 2024204.05204.05201.01203.00203.00859
17 Jan 2024205.34205.87201.94202.61202.61246
16 Jan 2024206.92208.58204.42206.93206.931,151
15 Jan 2024------
12 Jan 2024205.43209.22203.81207.85207.851,568
11 Jan 2024194.06202.56194.06202.50202.508,794
10 Jan 2024194.08194.69191.48193.66193.6662
09 Jan 2024190.54193.32189.81192.38192.38248
08 Jan 2024185.61188.25183.00188.25188.25523
05 Jan 2024184.00186.87184.00186.60186.6032
04 Jan 2024184.57186.23184.57185.62185.62225
03 Jan 2024186.46188.39185.54186.49186.49791
02 Jan 2024190.81191.83188.61188.63188.631,422
29 Dec 2023196.05196.20192.86193.79193.79255
28 Dec 2023190.80193.86190.80193.62193.62434
27 Dec 2023190.73191.39189.46189.59189.59154
22 Dec 2023187.58189.72187.23189.20189.20435
21 Dec 2023184.74187.57184.74187.57187.57326
20 Dec 2023183.10186.27181.29184.50184.5029,860
19 Dec 2023183.32183.96182.39182.62182.62158
18 Dec 2023180.78183.37180.50183.20183.20217
15 Dec 2023185.00185.57180.77180.77180.77808
14 Dec 2023179.45184.70179.45180.86180.86689
13 Dec 2023175.81176.02172.80174.00174.00363
12 Dec 2023175.00175.39172.92174.26174.26558
11 Dec 2023170.37173.43170.06173.24173.241,129
08 Dec 2023175.05175.05171.80173.16173.16572
07 Dec 2023172.28174.35165.12174.15174.151,993
06 Dec 2023179.92181.29178.32179.09179.096,617
05 Dec 2023178.24179.50176.61178.01178.01983
04 Dec 2023176.82180.46176.51179.97179.97645
01 Dec 2023175.15179.14173.73178.15178.15408
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...