Endava plc Historical Data - 2Y5 | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Home
Investing
Stocks
Germany
TG
Endava plc (2Y5)
Endava plc (2Y5) Historical

Endava plc (2Y5)

16.20

-0.50

(-2.99%)

Closed April 27 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.3	8.72483221477	14.9	16.7	14.9	325	14.90739599	DE
4	-2.4	-12.9032258065	18.6	18.6	14.9	423	16.11816021	DE
12	-15.2	-48.4076433121	31.4	33.2	14.9	452	21.26408434	DE
26	-6.6	-28.9473684211	22.8	33.2	14.9	403	23.9571941	DE
52	-11.6	-41.726618705	27.8	33.2	14.9	334	25.00311336	DE
156	-29.2	-64.3171806167	45.4	74	14.9	291	30.20876358	DE
260	-29.2	-64.3171806167	45.4	74	14.9	291	30.20876358	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1745612820	16.7	1.4	9.15	16.7	16.7	16.7	40
1745526420	15.3	0	0.00	15.3	15.3	15.3	0
1745440020	15.3	0.4	2.68	15.3	15.3	15.3	12
1745353620	14.9	-0.8	-5.10	14.9	14.9	14.9	637
1744921620	15.7	0	0.00	15.7	15.7	15.7	0
1744835220	15.7	0	0.00	15.9	15.9	15.7	2253
1744748820	15.7	0.2	1.29	15.7	15.7	15.7	200
1744662420	15.5	0.3	1.97	15.5	15.5	15.5	129
1744403220	15.2	-0.7	-4.40	15.2	15.2	15.2	100
1744316820	15.9	-0.8	-4.79	15.7	15.9	15.7	144
1744230420	16.7	1.1	7.05	15.1	16.7	15.1	366
1744144020	15.6	-0.8	-4.88	16.7	17	15.6	880
1744057620	16.399999	0.4	2.50	15.5	16.8	15.4	186
1743798420	16	-1.9	-10.61	16.3	16.3	15.7	355
1743712020	17.899999	0	0.00	17.899999	17.899999	17.899999	0
1743625620	17.899999	-0.2	-1.10	17.6	17.899999	17.6	189
1743539220	18.1	0.1	0.56	18.1	18.1	18	292
1743452820	18	-0.4	-2.17	18.399999	18.399999	18	354
1743197220	18.399999	-1	-5.15	18.6	18.6	18.399999	310
1743110820	19.399999	-0.2	-1.02	19.399999	19.399999	19.399999	59
1743024420	19.6	0.1	0.51	19.5	19.6	19.5	24
1742938020	19.5	-0.7	-3.47	19.2	19.8	19.2	220
1742851620	20.2	0.4	2.02	20.2	20.2	20.2	105
1742592420	19.8	-0.1	-0.50	19.5	19.8	19.5	2504
1742506020	19.899999	-0.3	-1.49	20.399999	20.399999	19.899999	214
1742419620	20.2	-0.4	-1.94	20.399999	20.399999	20.2	159
1742333220	20.6	0	0.00	20.6	20.6	20.6	663
1742246820	20.6	1.2	6.19	20.6	20.6	20.6	260
1741987620	19.399999	0	0.00	19.399999	19.399999	19.399999	0
1741901220	19.399999	0.4	2.11	19.6	19.6	19.399999	29
1741814820	19	-0.6	-3.06	19.7	19.7	19	1078
1741728420	19.6	-0.8	-3.92	20	20	19.6	375
1741642020	20.399999	-0.2	-0.97	21	21	20.2	720
1741382820	20.6	-0.6	-2.83	21.2	21.2	20.6	332
1741296420	21.2	-0.4	-1.85	21.399999	21.399999	21	440
1741210020	21.6	-0.6	-2.70	21.8	22	21.399999	543
1741123620	22.2	-1.2	-5.13	22.4	22.4	22	1761
1741037220	23.4	0.8	3.54	23.2	23.4	22.8	1236
1740778020	22.6	-0.4	-1.74	22.6	22.8	22.6	443
1740691620	23	-0.8	-3.36	23.6	23.6	23	348
1740605220	23.8	-1	-4.03	23.8	23.8	23.8	50
1740518820	24.8	1	4.20	25	25	24.8	275
1740432420	23.8	-1	-4.03	25.2	25.2	23.8	188
1740173220	24.8	-3.2	-11.43	25.6	26	24.8	429
1740086820	28	-1.6	-5.41	29.2	32	26.8	1325
1740000420	29.6	-3	-9.20	31.2	31.4	29.6	162
1739914020	32.6	0	0.00	32.6	32.6	32.6	0
1739827620	32.6	-0.4	-1.21	32.6	32.6	32.6	135
1739568420	33	0.6	1.85	33	33	33	15
1739482020	32.4	0	0.00	32.4	32.4	32.4	0
1739395620	32.4	0	0.00	32.6	32.6	32.4	295
1739309220	32.4	-0.2	-0.61	32.2	32.4	32.2	234
1739222820	32.6	-0.4	-1.21	32.6	33.2	32.6	490
1738963620	33	1.2	3.77	33	33	33	150
1738877220	31.8	0.6	1.92	31.4	31.8	31.4	356
1738790820	31.2	-0.2	-0.64	31.4	31.4	31.2	550
1738704420	31.4	-0.6	-1.88	31.4	31.4	31.4	100
1738618020	32	0	0.00	32	32	32	0
1738358820	32	0	0.00	32	32	32	0
1738272420	32	0.8	2.56	32	32	32	74
1738186020	31.2	0	0.00	31.2	31.2	31.2	0
1738099620	31.2	0.2	0.65	32	32	31.2	31
1738013220	31	1	3.33	30.2	31	30.2	222

Rendering Error

Fukuoka Financial

BNP Paribas Issuance

US Vegan Climate ETF

Accsys Technologies

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions