Endava Plc ADR (NY: DAVA )

100.14 +1.36 (+1.38%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 46.90 47.20 46.00 46.17 82,000 -0.83(-1.77%)
Jan 30, 2020 46.43 47.07 45.24 47.00 79,172 +0.57(+1.23%)
Jan 29, 2020 47.06 47.59 45.65 46.43 60,277 -0.48(-1.02%)
Jan 28, 2020 47.01 47.20 46.02 46.91 87,436 +0.28(+0.60%)
Jan 27, 2020 46.49 47.80 46.11 46.63 48,096 -0.39(-0.83%)
Jan 24, 2020 46.21 47.09 46.11 47.02 75,400 +1.02(+2.22%)
Jan 23, 2020 46.22 46.38 45.99 46.00 59,801 -0.05(-0.11%)
Jan 22, 2020 46.09 46.45 45.02 46.05 56,310 +0.42(+0.92%)
Jan 21, 2020 45.80 46.66 45.23 45.63 94,868 -0.19(-0.41%)
Jan 17, 2020 45.94 46.12 44.68 45.82 145,300 -0.30(-0.65%)
Jan 16, 2020 46.57 46.75 45.61 46.12 70,759 -0.24(-0.52%)
Jan 15, 2020 44.80 46.87 44.35 46.36 154,875 +1.56(+3.48%)
Jan 14, 2020 45.20 45.75 44.26 44.80 78,460 -0.45(-0.99%)
Jan 13, 2020 45.59 46.00 42.11 45.25 228,889 -0.68(-1.48%)
Jan 10, 2020 46.66 46.66 45.34 45.93 73,300 -0.73(-1.56%)
Jan 09, 2020 46.48 46.90 45.64 46.66 198,638 +0.18(+0.39%)
Jan 08, 2020 46.39 46.82 46.18 46.48 102,600 +0.09(+0.19%)
Jan 07, 2020 47.27 47.27 46.00 46.39 124,441 -0.88(-1.86%)
Jan 06, 2020 47.34 47.98 46.71 47.27 88,109 -0.14(-0.30%)
Jan 03, 2020 46.96 47.81 46.50 47.41 75,600 +0.02(+0.04%)
Jan 02, 2020 46.80 48.00 46.51 47.39 114,954 +0.79(+1.70%)
Dec 31, 2019 47.07 47.40 46.18 46.60 64,300 -0.40(-0.85%)
Dec 30, 2019 48.29 48.29 46.17 47.00 94,102 -1.67(-3.43%)
Dec 27, 2019 48.87 49.46 48.04 48.67 55,500 -0.20(-0.41%)
Dec 26, 2019 48.00 49.75 47.89 48.87 133,556 +0.20(+0.41%)
Dec 24, 2019 48.51 48.80 48.01 48.67 41,400 +0.37(+0.77%)
Dec 23, 2019 48.24 48.99 47.97 48.30 68,791 +0.10(+0.21%)
Dec 20, 2019 47.56 48.75 47.30 48.20 98,500 +1.29(+2.75%)
Dec 19, 2019 46.74 47.97 45.90 46.91 96,853 +0.31(+0.67%)
Dec 18, 2019 45.98 46.96 45.80 46.60 56,665 +0.45(+0.98%)
Dec 17, 2019 46.39 46.68 45.04 46.15 51,535 -0.24(-0.52%)
Dec 16, 2019 46.78 46.97 46.00 46.39 59,303 -0.19(-0.41%)
Dec 13, 2019 46.50 46.97 46.00 46.58 49,000 +0.08(+0.17%)
Dec 12, 2019 47.00 47.00 45.72 46.50 54,304 -0.13(-0.28%)
Dec 11, 2019 46.61 46.90 45.00 46.63 62,966 +0.14(+0.30%)
Dec 10, 2019 46.62 47.45 46.02 46.49 63,036 -0.13(-0.28%)
Dec 09, 2019 46.58 47.84 45.77 46.62 98,471 -0.32(-0.68%)
Dec 06, 2019 45.90 47.46 45.37 46.94 105,800 +0.94(+2.04%)
Dec 05, 2019 46.10 47.24 44.71 46.00 132,039 -0.09(-0.20%)
Dec 04, 2019 46.80 47.51 45.25 46.09 100,438 -0.12(-0.26%)
Dec 03, 2019 45.48 46.66 44.14 46.21 119,831 +0.33(+0.72%)
Dec 02, 2019 47.65 47.90 45.40 45.88 90,351 -1.74(-3.65%)
Nov 29, 2019 47.03 48.00 46.39 47.62 90,100 +0.82(+1.75%)
Nov 27, 2019 46.00 48.00 45.88 46.80 173,000 +0.95(+2.07%)
Nov 26, 2019 45.55 46.30 45.17 45.85 139,831 +0.23(+0.50%)
Nov 25, 2019 46.50 46.87 45.38 45.62 88,111 -0.35(-0.76%)
Nov 22, 2019 45.41 46.43 44.15 45.97 167,800 +0.56(+1.23%)
Nov 21, 2019 44.73 46.70 44.73 45.41 186,992 -0.43(-0.94%)
Nov 20, 2019 44.24 46.49 43.91 45.84 134,557 +1.88(+4.28%)
Nov 19, 2019 44.47 45.33 42.72 43.96 99,824 -0.05(-0.11%)
Nov 18, 2019 44.06 46.39 44.01 44.01 259,622 +0.03(+0.07%)
Nov 15, 2019 44.65 44.76 42.76 43.98 157,000 +0.03(+0.07%)
Nov 14, 2019 42.93 44.47 42.29 43.95 109,986 +0.97(+2.26%)
Nov 13, 2019 41.07 43.62 40.96 42.98 132,372 +1.85(+4.50%)
Nov 12, 2019 40.20 41.87 40.08 41.13 119,702 +0.78(+1.93%)
Nov 11, 2019 39.73 40.59 39.11 40.35 153,450 +0.37(+0.93%)
Nov 08, 2019 39.44 40.57 39.44 39.98 56,200 +0.48(+1.22%)
Nov 07, 2019 38.76 39.61 38.51 39.50 57,887 +0.99(+2.57%)
Nov 06, 2019 39.67 39.94 37.96 38.51 116,225 -1.15(-2.90%)
Nov 05, 2019 40.00 40.56 38.89 39.66 137,778 -1.06(-2.60%)
Nov 04, 2019 39.95 41.00 39.84 40.72 137,514 -0.34(-0.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.