FinancialContent is the trusted provider of stock market information to the media industry.
Endava Plc (NY: DAVA)
25.00 USD  +0.62 (+2.54%)
Official Closing Price  /  Updated: 4:04 PM EST, Nov 16, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 16, 2018 24.60 25.34 24.56 25.00 26,700 +0.62(+2.54%)
Nov 15, 2018 24.17 24.45 23.88 24.38 15,958 +0.18(+0.74%)
Nov 14, 2018 23.49 24.42 23.00 24.20 6,611 +0.89(+3.82%)
Nov 13, 2018 24.00 24.37 22.89 23.31 38,270 -0.75(-3.12%)
Nov 12, 2018 24.00 24.06 24.00 24.06 6,648 +0.11(+0.46%)
Nov 09, 2018 24.08 24.88 23.95 23.95 28,600 -0.51(-2.09%)
Nov 08, 2018 23.99 24.97 23.71 24.46 56,829 +0.46(+1.92%)
Nov 07, 2018 24.40 24.84 23.83 24.00 24,269 -0.03(-0.12%)
Nov 06, 2018 24.00 24.38 24.00 24.03 30,794 -0.26(-1.07%)
Nov 05, 2018 24.05 24.32 24.00 24.29 11,841 -0.06(-0.25%)
Nov 02, 2018 23.49 24.50 23.49 24.35 8,100 +0.75(+3.18%)
Nov 01, 2018 23.07 23.69 23.07 23.60 4,566 +0.34(+1.46%)
Oct 31, 2018 22.99 23.62 22.88 23.26 36,366 +0.63(+2.78%)
Oct 30, 2018 23.00 23.40 22.55 22.63 35,470 -0.75(-3.21%)
Oct 29, 2018 23.32 23.38 22.80 23.38 36,116 +0.33(+1.43%)
Oct 26, 2018 23.60 23.60 21.74 23.05 45,100 -0.91(-3.80%)
Oct 25, 2018 23.25 23.96 22.87 23.96 38,754 +0.96(+4.17%)
Oct 24, 2018 23.20 23.26 22.75 23.00 26,223 -0.19(-0.82%)
Oct 23, 2018 22.51 23.25 22.51 23.19 8,244 +0.19(+0.83%)
Oct 22, 2018 22.83 23.40 22.71 23.00 25,132 -0.27(-1.16%)
Oct 19, 2018 24.03 24.35 23.18 23.27 37,600 -0.76(-3.16%)
Oct 18, 2018 25.20 25.25 24.01 24.03 10,985 -1.17(-4.64%)
Oct 17, 2018 25.00 25.36 24.39 25.20 5,545 +0.20(+0.80%)
Oct 16, 2018 23.66 25.00 23.66 25.00 7,292 +1.40(+5.93%)
Oct 15, 2018 23.87 24.49 23.50 23.60 9,156 -0.28(-1.17%)
Oct 12, 2018 21.70 25.00 21.70 23.88 202,300 +2.68(+12.64%)
Oct 11, 2018 25.00 26.38 21.13 21.20 89,344 -3.23(-13.22%)
Oct 10, 2018 26.12 26.34 24.27 24.43 24,745 -1.73(-6.61%)
Oct 09, 2018 27.10 27.10 26.00 26.16 20,363 -1.27(-4.63%)
Oct 08, 2018 27.70 27.89 26.02 27.43 10,215 -0.43(-1.54%)
Oct 05, 2018 27.75 28.36 27.26 27.86 10,000 +0.07(+0.25%)
Oct 04, 2018 28.00 28.43 26.96 27.79 14,720 -0.40(-1.42%)
Oct 03, 2018 29.27 29.62 28.19 28.19 40,065 -0.96(-3.29%)
Oct 02, 2018 30.95 31.50 29.02 29.15 150,090 -1.59(-5.17%)
Oct 01, 2018 29.01 30.99 29.00 30.74 53,100 +2.21(+7.75%)
Sep 28, 2018 29.50 29.59 28.10 28.53 11,500 -1.14(-3.84%)
Sep 27, 2018 29.84 30.09 29.01 29.67 9,378 -0.13(-0.44%)
Sep 26, 2018 29.60 30.40 29.33 29.80 87,725 +0.00(+0.00%)
Sep 25, 2018 28.65 29.80 28.45 29.80 17,809 +0.90(+3.11%)
Sep 24, 2018 28.15 29.00 27.20 28.90 73,964 +0.75(+2.66%)
Sep 21, 2018 27.90 28.25 27.50 28.15 15,100 +0.45(+1.62%)
Sep 20, 2018 27.75 28.00 27.40 27.70 19,233 +0.04(+0.14%)
Sep 19, 2018 27.04 27.79 27.02 27.66 25,122 +0.81(+3.02%)
Sep 18, 2018 25.72 27.21 25.69 26.85 24,002 +1.03(+3.99%)
Sep 17, 2018 24.94 25.95 24.94 25.82 28,222 -0.05(-0.19%)
Sep 14, 2018 25.34 26.23 25.34 25.87 122,400 +0.16(+0.62%)
Sep 13, 2018 25.54 26.02 25.27 25.71 28,628 +0.12(+0.47%)
Sep 12, 2018 24.91 25.67 24.91 25.59 12,101 +0.13(+0.51%)
Sep 11, 2018 25.72 26.00 24.99 25.46 18,393 -0.04(-0.16%)
Sep 10, 2018 24.88 26.00 24.88 25.50 58,318 +0.05(+0.20%)
Sep 07, 2018 25.49 25.75 24.85 25.45 99,300 -0.05(-0.20%)
Sep 06, 2018 26.18 26.45 24.37 25.50 54,187 -0.75(-2.86%)
Sep 05, 2018 26.27 26.50 26.00 26.25 21,363 -0.17(-0.64%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More