Endava plc (2Y5)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.4 | 1.31578947368 | 30.4 | 30.8 | 30 | 67 | 30.02406015 | DE |
| 4 | 1.8 | 6.20689655172 | 29 | 32 | 28.6 | 360 | 30.73027353 | DE |
| 12 | 9 | 41.2844036697 | 21.8 | 32 | 21.6 | 383 | 27.63910431 | DE |
| 26 | 3 | 10.7913669065 | 27.8 | 32 | 21.399999 | 289 | 26.6081889 | DE |
| 52 | -41.2 | -57.2222222222 | 72 | 72 | 21.399999 | 310 | 29.13856268 | DE |
| 156 | -14.6 | -32.1585903084 | 45.4 | 74 | 21.399999 | 264 | 32.95348276 | DE |
| 260 | -14.6 | -32.1585903084 | 45.4 | 74 | 21.399999 | 264 | 32.95348276 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737754020 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
| 1737667620 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
| 1737581220 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
| 1737494820 | 30 | -0.4 | -1.32 | 30.8 | 30.8 | 30 | 125 |
| 1737408420 | 30.4 | -0.4 | -1.30 | 30.4 | 30.4 | 30.4 | 8 |
| 1737149220 | 30.8 | 0 | 0.00 | 30.8 | 30.8 | 30.8 | 0 |
| 1737062820 | 30.8 | 0.4 | 1.32 | 30.8 | 30.8 | 30.8 | 80 |
| 1736976420 | 30.4 | 0.2 | 0.66 | 30.2 | 30.4 | 30.2 | 964 |
| 1736890020 | 30.2 | 0 | 0.00 | 30.2 | 30.2 | 30.2 | 0 |
| 1736803620 | 30.2 | -0.4 | -1.31 | 30.2 | 30.2 | 30.2 | 12 |
| 1736544420 | 30.6 | 0.6 | 2.00 | 30.4 | 30.6 | 30.2 | 125 |
| 1736458020 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
| 1736371620 | 30 | -2 | -6.25 | 30 | 30 | 30 | 48 |
| 1736285220 | 32 | 0.8 | 2.56 | 31.2 | 32 | 31.2 | 1378 |
| 1736198820 | 31.2 | 1 | 3.31 | 30.2 | 31.2 | 30 | 191 |
| 1735939620 | 30.2 | 0.8 | 2.72 | 30.2 | 30.4 | 30 | 869 |
| 1735853220 | 29.4 | 0.8 | 2.80 | 29.8 | 29.8 | 29.4 | 226 |
| 1735594020 | 28.6 | -0.8 | -2.72 | 29 | 29.2 | 28.6 | 288 |
| 1735334820 | 29.4 | 0 | 0.00 | 29.4 | 29.4 | 29.4 | 0 |
| 1734989220 | 29.4 | 0 | 0.00 | 29.4 | 29.4 | 29.4 | 0 |
| 1734730020 | 29.4 | 0.2 | 0.68 | 29.6 | 29.6 | 29.4 | 134 |
| 1734643620 | 29.2 | 0.2 | 0.69 | 30 | 30.6 | 29.2 | 575 |
| 1734557220 | 29 | 0 | 0.00 | 29.2 | 29.2 | 29 | 90 |
| 1734470820 | 29 | 0.2 | 0.69 | 29.6 | 29.6 | 29 | 766 |
| 1734384420 | 28.8 | -0.4 | -1.37 | 28.6 | 28.8 | 28.6 | 143 |
| 1734125220 | 29.2 | -0.2 | -0.68 | 29.2 | 29.2 | 29.2 | 8 |
| 1734038820 | 29.4 | -0.2 | -0.68 | 29.4 | 29.4 | 29.4 | 184 |
| 1733952420 | 29.6 | 1.2 | 4.23 | 29.2 | 29.6 | 29.2 | 43 |
| 1733866020 | 28.4 | -0.2 | -0.70 | 28.4 | 28.6 | 28.4 | 218 |
| 1733779620 | 28.6 | 0.8 | 2.88 | 28.8 | 28.8 | 28.6 | 290 |
| 1733520420 | 27.8 | 0.8 | 2.96 | 27.8 | 27.8 | 27.8 | 150 |
| 1733434020 | 27 | -0.6 | -2.17 | 27 | 27 | 26.4 | 393 |
| 1733347620 | 27.6 | 0.4 | 1.47 | 27.6 | 27.6 | 27.6 | 160 |
| 1733261220 | 27.2 | 0.6 | 2.26 | 27 | 27.2 | 27 | 229 |
| 1733174820 | 26.6 | -0.4 | -1.48 | 26.6 | 26.6 | 26.6 | 2 |
| 1732915620 | 27 | 0 | 0.00 | 27 | 27 | 27 | 50 |
| 1732829220 | 27 | -1 | -3.57 | 27 | 27 | 27 | 50 |
| 1732742820 | 28 | 0 | 0.00 | 28 | 28 | 28 | 0 |
| 1732656420 | 28 | 0 | 0.00 | 28 | 28 | 28 | 0 |
| 1732570020 | 28 | 0.6 | 2.19 | 27.4 | 28 | 27.2 | 560 |
| 1732310820 | 27.4 | 2 | 7.87 | 27.2 | 27.4 | 27 | 470 |
| 1732224420 | 25.4 | 0.8 | 3.25 | 25.4 | 25.4 | 25.4 | 25 |
| 1732138020 | 24.6 | 0 | 0.00 | 24.6 | 24.6 | 24.6 | 0 |
| 1732051620 | 24.6 | -0.8 | -3.15 | 24.8 | 24.8 | 24.6 | 230 |
| 1731965220 | 25.4 | -1.6 | -5.93 | 25.4 | 25.4 | 25.4 | 771 |
| 1731705960 | 27 | 0 | 0.00 | 27 | 27 | 27 | 0 |
| 1731619560 | 27 | -0.8 | -2.88 | 28 | 28 | 27 | 748 |
| 1731533160 | 27.8 | 0.4 | 1.46 | 27.6 | 27.8 | 27.6 | 180 |
| 1731446820 | 27.4 | 0.8 | 3.01 | 26.8 | 30.8 | 26 | 2378 |
| 1731360420 | 26.6 | 2.4 | 9.92 | 24.8 | 26.6 | 24.8 | 936 |
| 1731101220 | 24.2 | 0.2 | 0.83 | 24.2 | 24.2 | 24.2 | 100 |
| 1731014760 | 24 | 2.2 | 10.09 | 23 | 24 | 22.8 | 844 |
| 1730928360 | 21.8 | 0 | 0.00 | 21.8 | 21.8 | 21.8 | 0 |
| 1730841960 | 21.8 | 0.2 | 0.93 | 22.2 | 22.2 | 21.8 | 345 |
| 1730755560 | 21.6 | -0.2 | -0.92 | 22 | 22 | 21.6 | 357 |
| 1730496360 | 21.8 | -0.2 | -0.91 | 21.8 | 22.2 | 21.8 | 736 |
| 1730409960 | 22 | -1.8 | -7.56 | 22.2 | 22.2 | 22 | 453 |
| 1730323560 | 23.8 | 0.2 | 0.85 | 23.8 | 23.8 | 23.8 | 50 |
| 1730237160 | 23.6 | 0.8 | 3.51 | 23.4 | 23.6 | 23.4 | 304 |
| 1730150760 | 22.8 | 0 | 0.00 | 22.8 | 22.8 | 22.8 | 30 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
