DAVA - Endava plc

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 201937.7637.7636.2937.0437.04112,400
Jun 20, 201937.5037.9436.2636.9036.90105,600
Jun 19, 201936.7937.9536.3437.5737.5794,600
Jun 18, 201937.3537.6936.3436.7436.7427,300
Jun 17, 201936.1537.4536.1037.0337.0357,000
Jun 14, 201937.1237.9535.5536.2136.21146,100
Jun 13, 201937.0338.6936.5837.1037.1083,800
Jun 12, 201937.5338.1236.8037.3537.35110,000
Jun 11, 201939.0939.8337.3237.6937.6958,300
Jun 10, 201939.7640.9338.1338.7038.70126,500
Jun 07, 201937.8140.0037.8138.9038.90205,900
Jun 06, 201938.5540.0137.2437.7437.7467,100
Jun 05, 201936.6238.6936.5138.2638.2669,100
Jun 04, 201938.1438.2335.7736.4236.42118,800
Jun 03, 201937.5039.4937.1937.8837.88169,600
May 31, 201936.8637.4936.4637.4437.4436,500
May 30, 201936.9637.4636.1337.0837.0862,500
May 29, 201936.2437.5035.2436.8236.8241,700
May 28, 201935.7337.5935.5036.0736.07171,600
May 24, 201936.8737.5035.2935.8235.82257,900
May 23, 201936.0038.0235.5636.5836.58224,900
May 22, 201936.5038.7836.1036.2036.20402,400
May 21, 201934.5036.5033.7936.2136.21202,200
May 20, 201932.4734.6032.2532.9032.90103,300
May 17, 201932.8633.4532.3132.7532.7567,600
May 16, 201933.8734.3532.7633.2033.20102,600
May 15, 201933.5535.5033.5033.7933.79186,900
May 14, 201932.4733.8832.4633.8833.8830,700
May 13, 201932.3832.5631.9532.4632.4649,900
May 10, 201932.9133.1932.3433.0733.0718,200
May 09, 201931.9732.9731.1132.9732.9732,100
May 08, 201931.9732.5431.7332.4232.4282,200
May 07, 201932.3432.7031.2231.9731.97148,400
May 06, 201933.2833.4832.0032.7032.70136,100
May 03, 201933.6734.0033.0033.9133.9128,100
May 02, 201933.0733.8132.1533.8133.8185,500
May 01, 201933.3833.8332.5833.2233.2297,300
Apr 30, 201934.1434.3332.6333.0733.0775,600
Apr 29, 201931.2034.0031.1833.5233.52451,800
Apr 26, 201932.3533.2830.1831.3731.37202,600
Apr 25, 201932.5032.5032.0032.2532.25143,000
Apr 24, 201933.7433.7432.0832.5032.50151,400
Apr 23, 201934.4934.5032.6833.7033.70319,700
Apr 22, 201929.6734.3929.2734.3534.35550,900
Apr 18, 201929.4432.2228.5130.0030.002,028,200
Apr 17, 201927.1928.0026.8027.9027.90434,200
Apr 16, 201927.2027.5026.4027.2727.2756,400
Apr 15, 201927.7228.2327.6027.9527.9539,500
Apr 12, 201927.1427.6327.1027.5027.50174,000
Apr 11, 201927.7527.7527.1527.3527.354,300
Apr 10, 201927.5128.0027.1927.2827.2829,800
Apr 09, 201927.4027.7527.1427.5027.503,900
Apr 08, 201927.5027.6626.4927.3327.3311,000
Apr 05, 201927.0329.0727.0327.5027.5039,300
Apr 04, 201926.2527.4626.2527.2027.204,500
Apr 03, 201927.0327.0325.2526.1326.1389,900
Apr 02, 201927.4027.7926.5126.9526.9513,500
Apr 01, 201927.5028.2527.3527.5827.587,200
Mar 29, 201926.8128.5726.8127.5027.5062,600
Mar 28, 201925.4926.8325.0226.7026.70142,400
Mar 27, 201925.7326.2425.3325.4725.4729,800
Mar 26, 201925.9526.3525.1825.7525.7521,500
Mar 25, 201925.1725.8525.1725.5725.572,900
Mar 22, 201925.6426.1425.3025.3025.3025,900
Mar 21, 201926.4126.5125.6425.7525.7543,700
Mar 20, 201926.3326.6925.9026.6526.658,900
Mar 19, 201926.9127.2626.3426.4426.4426,100
Mar 18, 201927.0327.2926.6826.6826.685,700
Mar 15, 201927.0827.4826.8627.0027.0047,900
Mar 14, 201927.0027.8025.8527.0027.00424,800
Mar 13, 201927.1827.5026.3627.0027.00134,800
Mar 12, 201927.6328.5327.1227.1527.1520,000
Mar 11, 201927.7028.3827.4527.7527.75115,800
Mar 08, 201928.0028.1227.3927.7427.749,900
Mar 07, 201928.2028.4828.0028.0028.0029,100
Mar 06, 201929.2929.6327.3228.2728.2741,300
Mar 05, 201929.5529.7029.0029.4529.4513,400
Mar 04, 201929.8829.9429.6429.7129.713,000
Mar 01, 201929.7230.1029.1730.1030.1012,400
Feb 28, 201927.5029.7527.5029.5629.5663,200
Feb 27, 201927.0027.0026.4026.6026.6015,100
Feb 26, 201926.3627.0025.9527.0027.0010,600
Feb 25, 201924.4026.5024.4026.3426.34220,700
Feb 22, 201924.7025.3424.2024.2024.2017,800
Feb 21, 201924.5924.8024.4024.5024.503,600
Feb 20, 201923.8824.7523.8824.7524.755,200
Feb 19, 201923.5724.0623.5123.9923.9911,500
Feb 15, 201924.4824.5923.7523.7523.7555,300
Feb 14, 201923.5824.6823.5823.9923.9971,500
Feb 13, 201923.7924.5123.5123.5123.5146,500
Feb 12, 201924.1624.2523.1823.8623.8611,800
Feb 11, 201924.0024.1923.7524.0424.0449,600
Feb 08, 201924.0924.2724.0924.1124.11800
Feb 07, 201924.0824.2423.6524.0324.035,500
Feb 06, 201924.2024.5523.8024.0024.0026,200
Feb 05, 201924.1824.8124.1824.8024.802,800
Feb 04, 201923.4924.1023.3024.1024.1029,300
Feb 01, 201923.7523.7523.1223.6323.638,500
Jan 31, 201923.5024.0023.2723.5023.5019,800
Jan 30, 201922.9024.2522.5023.4023.4014,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...