Endava plc American Depositary Shares (each representing one Class A Ordinary Share)のデータ

Endava plc American Depositary Shares (each representing one Class A Ordinary Share)の基本情報

名前 Endava plc American Depositary Shares (each representing one Class A Ordinary Share)
ティッカー DAVA
国 nan
上場年 2018.0
セクター Technology

Endava plc American Depositary Shares (each representing one Class A Ordinary Share)の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 88.06 83.67 86.45 83.95 255300.0 83.95
2021-02-12 86.36 84.94 86.11 85.9 83200.0 85.9
2021-02-11 86.25 82.6 82.68 85.74 177400.0 85.74
2021-02-10 86.21 81.96 86.01 82.5 167100.0 82.5
2021-02-09 87.45 85.42 86.08 85.75 124100.0 85.75
2021-02-08 87.64 85.85 86.39 86.22 124600.0 86.22
2021-02-05 86.67 84.4 85.3 86.07 360300.0 86.07
2021-02-04 84.92 82.6 83.28 84.92 224100.0 84.92
2021-02-03 83.56 81.51 83.56 83.1 113700.0 83.1
2021-02-02 83.61 80.54 82.18 83.33 242100.0 83.33
2021-02-01 82.17 79.26 79.26 81.86 205200.0 81.86
2021-01-29 79.85 77.05 78.99 79.06 90000.0 79.06
2021-01-28 79.85 77.5 78.5 79.58 85300.0 79.58
2021-01-27 78.22 74.53 77.57 78.17 128000.0 78.17
2021-01-26 79.55 76.96 79.55 77.78 54300.0 77.78
2021-01-25 80.7 77.82 80.58 78.87 116000.0 78.87
2021-01-22 80.54 78.83 79.95 79.98 57100.0 79.98
2021-01-21 80.86 79.54 80.45 80.18 113300.0 80.18
2021-01-20 80.45 78.93 80.34 80.22 113900.0 80.22
2021-01-19 79.81 78.32 79.53 79.25 81500.0 79.25
2021-01-15 79.59 77.09 78.05 78.41 87600.0 78.41
2021-01-14 79.0 76.54 79.0 78.42 95700.0 78.42
2021-01-13 79.71 78.0 78.73 78.34 103900.0 78.34
2021-01-12 79.95 77.69 79.65 77.79 78600.0 77.79
2021-01-11 80.78 78.16 79.85 79.63 100500.0 79.63
2021-01-08 80.95 79.11 79.95 79.86 95500.0 79.86
2021-01-07 79.35 76.65 77.32 79.35 113500.0 79.35
2021-01-06 77.95 74.86 75.35 77.07 141100.0 77.07
2021-01-05 76.16 72.15 73.35 75.73 235400.0 75.73
2021-01-04 77.57 73.19 76.98 73.82 80300.0 73.82
2020-12-31 77.44 75.57 76.11 76.75 97600.0 76.75
2020-12-30 77.49 74.86 75.0 76.44 108400.0 76.44
2020-12-29 77.67 74.83 77.5 74.88 111600.0 74.88
2020-12-28 77.95 77.24 77.84 77.82 120500.0 77.82
2020-12-24 77.89 76.17 76.2 77.31 34500.0 77.31
2020-12-23 77.83 75.65 77.3 77.1 129300.0 77.1
2020-12-22 77.45 74.13 75.0 77.18 199300.0 77.18
2020-12-21 75.0 72.96 74.52 74.8 136000.0 74.8
2020-12-18 75.48 73.49 74.17 75.3 111400.0 75.3
2020-12-17 75.5 73.33 73.56 73.7 171000.0 73.7
2020-12-16 73.37 70.73 72.5 73.15 161900.0 73.15
2020-12-15 73.98 71.53 72.48 72.44 255700.0 72.44
2020-12-14 73.02 70.7 70.84 71.84 236500.0 71.84
2020-12-11 71.03 68.54 69.54 70.65 355700.0 70.65
2020-12-10 69.93 67.0 67.99 69.61 198700.0 69.61
2020-12-09 68.92 67.06 68.53 68.82 272400.0 68.82
2020-12-08 68.7 67.21 67.48 68.14 135100.0 68.14
2020-12-07 68.89 67.14 67.5 68.01 125300.0 68.01
2020-12-04 68.19 65.64 66.5 67.63 255000.0 67.63
2020-12-03 67.24 65.58 66.2 66.79 332100.0 66.79
2020-12-02 66.34 62.62 62.93 66.2 209300.0 66.2
2020-12-01 63.82 61.29 63.2 63.11 264800.0 63.11
2020-11-30 63.21 61.43 62.75 62.79 115200.0 62.79
2020-11-27 63.0 61.36 63.0 62.91 80200.0 62.91
2020-11-25 64.21 60.96 61.97 62.51 273800.0 62.51
2020-11-24 62.04 60.01 62.04 61.57 247600.0 61.57
2020-11-23 64.45 61.51 64.45 61.74 149300.0 61.74
2020-11-20 65.17 63.24 64.49 63.76 190700.0 63.76
2020-11-19 64.82 62.14 63.18 63.97 200600.0 63.97
2020-11-18 66.09 62.4 65.19 62.98 181400.0 62.98
2020-11-17 65.5 61.4 61.78 65.22 604600.0 65.22
2020-11-16 66.1 61.95 65.52 63.28 252800.0 63.28
2020-11-13 67.94 65.01 67.6 65.79 110600.0 65.79
2020-11-12 70.0 66.18 68.12 66.69 185900.0 66.69
2020-11-11 68.77 66.05 66.05 68.52 210000.0 68.52
2020-11-10 67.69 65.08 67.25 65.44 176500.0 65.44
2020-11-09 70.0 66.27 70.0 66.79 198600.0 66.79
2020-11-06 69.07 67.86 68.86 68.53 182900.0 68.53
2020-11-05 69.4 66.96 66.96 68.42 222200.0 68.42
2020-11-04 66.51 63.44 64.0 65.65 840000.0 65.65
2020-11-03 64.14 62.49 63.69 63.17 244100.0 63.17
2020-11-02 64.72 62.26 64.1 62.76 108900.0 62.76
2020-10-30 65.82 63.14 64.02 63.9 96300.0 63.9
2020-10-29 65.53 63.59 65.09 64.5 58400.0 64.5
2020-10-28 66.8 63.54 66.8 64.97 185700.0 64.97
2020-10-27 69.8 66.35 66.96 67.55 204800.0 67.55
2020-10-26 67.4 66.0 66.81 67.38 179500.0 67.38
2020-10-23 67.95 66.54 66.68 67.49 206800.0 67.49
2020-10-22 67.56 65.35 66.82 66.95 129800.0 66.95
2020-10-21 67.18 64.72 66.55 66.6 156300.0 66.6
2020-10-20 66.73 64.76 65.08 66.07 111600.0 66.07
2020-10-19 66.35 64.42 65.0 64.48 40600.0 64.48
2020-10-16 66.11 65.01 65.24 65.04 53100.0 65.04
2020-10-15 65.4 64.0 65.13 64.99 39900.0 64.99
2020-10-14 66.76 65.1 66.02 66.17 55500.0 66.17
2020-10-13 66.9 65.79 66.54 66.26 65200.0 66.26
2020-10-12 66.94 64.71 65.25 66.54 123200.0 66.54
2020-10-09 65.84 64.91 64.93 65.22 40400.0 65.22
2020-10-08 66.3 64.33 66.0 64.76 66000.0 64.76
2020-10-07 66.49 64.83 66.17 65.67 186400.0 65.67
2020-10-06 67.69 64.84 66.74 65.98 178300.0 65.98
2020-10-05 66.3 64.84 65.34 66.0 127800.0 66.0
2020-10-02 65.3 63.14 63.75 64.78 211400.0 64.78
2020-10-01 64.91 63.43 63.43 64.52 176100.0 64.52
2020-09-30 63.61 61.07 61.07 63.15 226300.0 63.15
2020-09-29 61.07 60.03 60.41 60.96 233900.0 60.96
2020-09-28 60.68 59.0 60.1 60.32 249400.0 60.32
2020-09-25 60.13 58.42 58.5 59.7 119900.0 59.7
2020-09-24 59.15 57.78 58.7 58.61 88100.0 58.61
2020-09-23 60.1 58.9 59.98 59.27 214800.0 59.27
2020-09-22 59.83 57.34 57.87 59.81 193100.0 59.81
2020-09-21 58.52 57.21 58.0 57.86 171300.0 57.86
2020-09-18 59.61 58.03 58.98 59.52 184300.0 59.52
2020-09-17 58.65 55.99 56.21 58.65 366500.0 58.65
2020-09-16 59.55 56.05 59.55 57.18 289200.0 57.18
2020-09-15 58.64 53.75 55.98 56.75 345300.0 56.75
2020-09-14 56.0 53.83 53.83 55.18 207200.0 55.18
2020-09-11 54.99 52.6 54.99 53.03 106700.0 53.03
2020-09-10 55.23 53.13 53.28 54.48 238900.0 54.48
2020-09-09 53.5 51.4 51.54 52.68 79500.0 52.68
2020-09-08 51.25 49.66 50.78 50.65 71500.0 50.65
2020-09-04 53.45 48.96 53.03 51.86 264900.0 51.86
2020-09-03 56.1 52.83 56.08 52.88 110200.0 52.88
2020-09-02 56.05 55.65 56.05 56.04 233400.0 56.04
2020-09-01 56.04 54.66 54.82 55.89 73900.0 55.89
2020-08-31 55.79 54.12 55.79 54.49 131900.0 54.49
2020-08-28 56.68 55.58 56.0 55.76 250300.0 55.76
2020-08-27 55.74 54.28 55.62 55.56 84500.0 55.56
2020-08-26 56.05 55.23 56.0 55.77 168400.0 55.77
2020-08-25 56.0 54.92 55.01 55.99 216000.0 55.99
2020-08-24 55.72 54.6 54.99 54.93 76300.0 54.93
2020-08-21 55.18 53.53 55.18 54.03 88700.0 54.03
2020-08-20 55.21 53.79 54.43 54.9 140500.0 54.9
2020-08-19 55.69 54.39 54.58 54.42 56300.0 54.42
2020-08-18 56.0 54.68 56.0 54.77 56800.0 54.77
2020-08-17 56.0 54.86 55.1 55.66 237700.0 55.66
2020-08-14 55.05 53.56 53.93 54.53 153200.0 54.53
2020-08-13 53.89 51.07 51.07 53.55 134300.0 53.55
2020-08-12 51.89 50.11 50.11 51.0 179500.0 51.0
2020-08-11 52.86 49.63 52.79 50.0 194200.0 50.0
2020-08-10 54.16 52.31 53.52 52.79 126400.0 52.79
2020-08-07 54.1 52.41 53.79 53.28 158900.0 53.28
2020-08-06 54.39 53.5 53.5 53.95 78700.0 53.95
2020-08-05 54.06 53.08 53.08 53.24 98600.0 53.24
2020-08-04 52.99 51.34 52.34 52.92 244800.0 52.92
2020-08-03 52.9 51.12 51.92 52.13 88900.0 52.13
2020-07-31 51.92 48.21 51.31 51.65 215400.0 51.65
2020-07-30 52.15 50.76 51.07 51.09 97900.0 51.09
2020-07-29 52.1 51.25 51.85 51.5 195700.0 51.5
2020-07-28 52.69 50.77 52.6 51.61 169100.0 51.61
2020-07-27 52.99 52.01 52.05 52.53 81500.0 52.53
2020-07-24 52.71 51.08 52.08 52.28 97300.0 52.28
2020-07-23 54.91 52.09 53.15 52.46 47100.0 52.46
2020-07-22 54.68 53.07 54.48 53.29 32500.0 53.29
2020-07-21 55.32 54.22 54.63 54.39 44300.0 54.39
2020-07-20 55.88 54.05 54.06 54.55 142300.0 54.55
2020-07-17 54.06 52.45 52.67 54.05 131100.0 54.05
2020-07-16 52.6 50.58 50.58 52.3 123000.0 52.3
2020-07-15 52.19 50.61 51.96 51.23 125500.0 51.23
2020-07-14 52.2 50.26 51.51 51.46 141300.0 51.46
2020-07-13 53.59 51.87 53.1 52.1 309000.0 52.1
2020-07-10 53.06 52.11 52.36 52.59 74000.0 52.59
2020-07-09 52.35 51.28 52.09 52.32 144800.0 52.32
2020-07-08 52.73 50.01 50.01 51.99 97800.0 51.99
2020-07-07 51.11 49.71 49.98 49.9 146100.0 49.9
2020-07-06 50.17 49.6 50.11 49.97 95800.0 49.97
2020-07-02 50.23 47.41 47.52 49.3 192600.0 49.3
2020-07-01 48.81 47.2 48.3 47.4 90100.0 47.4
2020-06-30 49.1 47.55 48.25 48.3 141300.0 48.3
2020-06-29 50.69 43.52 50.6 48.41 505600.0 48.41
2020-06-26 52.06 49.38 49.56 50.58 331600.0 50.58
2020-06-25 49.59 48.25 49.25 49.37 45200.0 49.37
2020-06-24 49.74 48.26 49.59 48.89 105700.0 48.89
2020-06-23 50.23 49.0 50.1 49.94 264200.0 49.94
2020-06-22 49.19 47.31 48.84 49.18 183800.0 49.18
2020-06-19 49.3 47.26 49.21 47.8 78800.0 47.8
2020-06-18 50.06 48.77 49.41 49.03 66500.0 49.03
2020-06-17 50.31 49.2 49.86 49.69 79600.0 49.69
2020-06-16 50.08 49.01 49.54 49.49 178300.0 49.49
2020-06-15 50.0 45.68 45.74 48.89 163900.0 48.89
2020-06-12 47.29 45.0 46.5 46.4 120700.0 46.4
2020-06-11 47.11 45.51 46.7 45.99 158900.0 45.99
2020-06-10 48.3 45.78 48.25 48.09 118500.0 48.09
2020-06-09 49.26 48.11 49.26 48.32 54300.0 48.32
2020-06-08 50.13 49.3 49.83 49.45 80600.0 49.45
2020-06-05 50.01 48.86 50.0 49.1 158400.0 49.1
2020-06-04 49.7 47.97 48.0 49.56 192700.0 49.56
2020-06-03 49.75 48.88 49.5 49.5 187400.0 49.5
2020-06-02 49.41 46.95 48.19 49.17 144400.0 49.17
2020-06-01 48.98 47.64 48.49 47.75 101600.0 47.75
2020-05-29 48.24 46.65 47.53 48.08 91700.0 48.08
2020-05-28 48.4 46.5 48.34 47.84 86100.0 47.84
2020-05-27 49.26 47.58 49.14 48.45 200200.0 48.45
2020-05-26 49.0 45.55 46.0 48.3 206600.0 48.3
2020-05-22 48.0 45.44 46.89 45.74 209400.0 45.74
2020-05-21 48.99 45.0 47.75 46.58 172000.0 46.58
2020-05-20 49.15 47.51 48.91 47.75 153700.0 47.75
2020-05-19 51.94 47.89 51.4 47.89 210800.0 47.89
2020-05-18 49.1 45.07 45.08 47.24 161000.0 47.24
2020-05-15 44.84 42.34 42.54 44.03 108600.0 44.03
2020-05-14 43.42 41.93 42.71 43.09 94200.0 43.09
2020-05-13 45.5 42.7 44.26 43.52 98300.0 43.52
2020-05-12 46.5 44.35 46.0 44.65 106800.0 44.65
2020-05-11 47.35 45.01 45.69 46.28 93100.0 46.28
2020-05-08 48.05 46.08 48.05 47.1 134600.0 47.1
2020-05-07 48.07 45.87 46.52 47.33 109200.0 47.33
2020-05-06 45.84 43.93 43.93 45.13 242700.0 45.13
2020-05-05 46.44 43.28 46.44 43.99 205800.0 43.99
2020-05-04 45.78 43.46 44.03 45.71 179900.0 45.71
2020-05-01 44.73 43.32 43.77 44.11 121000.0 44.11
2020-04-30 44.91 40.93 41.89 43.77 218500.0 43.77
2020-04-29 42.43 39.01 40.3 41.5 292600.0 41.5
2020-04-28 41.0 39.05 40.8 39.72 92600.0 39.72
2020-04-27 40.94 39.13 39.83 40.16 91400.0 40.16
2020-04-24 41.77 38.92 40.0 40.11 107800.0 40.11
2020-04-23 41.34 39.31 39.61 40.1 71700.0 40.1
2020-04-22 40.72 39.0 39.51 39.58 137800.0 39.58
2020-04-21 41.93 38.0 41.81 39.26 94200.0 39.26
2020-04-20 41.85 39.36 39.98 41.35 112300.0 41.35
2020-04-17 40.0 38.75 39.48 39.84 140100.0 39.84
2020-04-16 39.7 37.08 39.36 38.84 165200.0 38.84
2020-04-15 39.8 38.0 39.5 38.74 251100.0 38.74
2020-04-14 40.0 38.2 38.76 40.0 110600.0 40.0
2020-04-13 39.38 36.33 38.0 37.55 146100.0 37.55
2020-04-09 42.21 37.13 40.0 37.52 226600.0 37.52
2020-04-08 41.47 37.4 38.0 40.23 160700.0 40.23
2020-04-07 39.39 35.78 36.04 38.55 125300.0 38.55
2020-04-06 36.09 33.95 34.1 36.04 105800.0 36.04
2020-04-03 34.77 33.05 34.4 33.75 165300.0 33.75
2020-04-02 35.05 33.2 33.48 34.65 113500.0 34.65
2020-04-01 34.51 33.03 34.15 33.73 127900.0 33.73
2020-03-31 36.4 33.17 34.34 35.16 216600.0 35.16
2020-03-30 36.17 34.0 35.31 34.74 194800.0 34.74
2020-03-27 37.67 33.7 37.0 34.83 147200.0 34.83
2020-03-26 38.0 33.59 33.59 36.9 162100.0 36.9
2020-03-25 34.31 32.54 33.95 33.43 165800.0 33.43
2020-03-24 33.53 29.74 29.74 33.16 332400.0 33.16
2020-03-23 30.0 27.21 29.75 29.58 149500.0 29.58
2020-03-20 31.99 28.96 31.63 29.67 266500.0 29.67
2020-03-19 31.11 30.03 30.28 30.77 367400.0 30.77
2020-03-18 34.0 29.0 33.5 30.23 143400.0 30.23
2020-03-17 35.24 32.0 32.94 35.0 390700.0 35.0
2020-03-16 36.99 27.81 35.0 32.96 1067100.0 32.96
2020-03-13 42.0 38.02 41.29 40.25 331800.0 40.25
2020-03-12 41.46 38.53 40.91 40.21 296700.0 40.21
2020-03-11 44.74 43.26 43.94 43.43 424300.0 43.43
2020-03-10 46.5 43.77 45.99 44.11 349100.0 44.11
2020-03-09 48.47 44.85 48.47 45.64 697800.0 45.64
2020-03-06 52.96 49.47 52.71 50.43 233900.0 50.43
2020-03-05 53.56 52.08 52.5 52.97 144000.0 52.97
2020-03-04 54.57 51.66 54.57 53.04 235800.0 53.04
2020-03-03 54.15 52.14 52.93 53.68 219600.0 53.68
2020-03-02 53.79 52.07 53.79 53.03 185700.0 53.03
2020-02-28 54.45 51.02 53.5 53.05 264600.0 53.05
2020-02-27 56.76 53.09 53.85 55.12 185300.0 55.12
2020-02-26 54.69 50.22 50.24 53.81 210300.0 53.81
2020-02-25 52.75 49.96 52.1 50.07 130300.0 50.07
2020-02-24 54.0 50.38 54.0 52.0 185000.0 52.0
2020-02-21 55.71 54.49 55.23 55.5 245400.0 55.5
2020-02-20 55.75 54.41 55.23 55.43 146500.0 55.43
2020-02-19 55.41 53.1 53.66 55.23 166900.0 55.23
2020-02-18 53.71 52.02 53.29 53.39 190400.0 53.39