Indicators

Endava Plc ADR (NY: DAVA )

29.25 +0.42 (+1.46%)

Official Closing Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	23.95	24.65	23.95	24.15	3,300	+0.00(+0.00%)
Dec 28, 2018	23.83	24.79	23.30	24.15	13,400	+0.58(+2.46%)
Dec 27, 2018	22.73	23.58	22.50	23.57	38,212	+0.57(+2.48%)
Dec 26, 2018	23.32	23.87	22.85	23.00	24,544	+0.05(+0.22%)
Dec 24, 2018	22.95	23.22	22.70	22.95	3,300	-0.19(-0.82%)
Dec 21, 2018	24.89	25.30	22.83	23.14	40,700	-1.84(-7.37%)
Dec 20, 2018	26.67	26.67	24.75	24.98	24,932	-1.52(-5.74%)
Dec 19, 2018	27.00	27.20	25.75	26.50	29,843	-0.50(-1.85%)
Dec 18, 2018	24.86	27.56	24.54	27.00	137,453	+2.22(+8.96%)
Dec 17, 2018	24.50	24.78	24.20	24.78	25,504	+0.35(+1.43%)
Dec 14, 2018	23.29	24.55	23.11	24.43	21,000	+1.18(+5.08%)
Dec 13, 2018	23.46	23.52	23.09	23.25	8,076	-0.35(-1.48%)
Dec 12, 2018	23.70	23.90	23.00	23.60	47,399	+0.30(+1.29%)
Dec 11, 2018	23.40	24.32	23.25	23.30	29,438	-0.20(-0.85%)
Dec 10, 2018	23.74	24.40	23.03	23.50	53,114	+0.00(+0.00%)
Dec 07, 2018	23.65	24.57	23.25	23.50	54,600	-0.25(-1.05%)
Dec 06, 2018	24.10	24.27	23.00	23.75	65,537	-0.55(-2.26%)
Dec 04, 2018	24.50	24.75	23.75	24.30	146,700	-0.20(-0.82%)

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.