Computacenter (CCC) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Computacenter

Date Open High Low Close* Volume
03/08/2018 1,552.00p 1,570.00p 1,548.00p 1,564.00p 108947
02/08/2018 1,540.00p 1,570.00p 1,532.00p 1,548.00p 83949
01/08/2018 1,568.00p 1,568.00p 1,542.00p 1,542.00p 181702
31/07/2018 1,554.00p 1,568.00p 1,544.00p 1,566.00p 206609
30/07/2018 1,570.00p 1,582.00p 1,556.00p 1,558.00p 122131
27/07/2018 1,576.00p 1,590.00p 1,572.00p 1,580.00p 244114
26/07/2018 1,572.00p 1,576.00p 1,542.00p 1,562.00p 117382
25/07/2018 1,570.00p 1,598.00p 1,561.00p 1,564.00p 142653
24/07/2018 1,578.00p 1,600.00p 1,560.00p 1,566.00p 158537
23/07/2018 1,600.00p 1,600.00p 1,558.00p 1,566.00p 137076
20/07/2018 1,632.00p 1,632.00p 1,602.00p 1,602.00p 127400
19/07/2018 1,600.00p 1,632.00p 1,600.00p 1,620.00p 167119
18/07/2018 1,614.00p 1,618.00p 1,592.00p 1,602.00p 140204
17/07/2018 1,588.00p 1,610.00p 1,578.65p 1,600.00p 167146
16/07/2018 1,596.00p 1,596.00p 1,572.00p 1,590.00p 295362
13/07/2018 1,516.00p 1,606.00p 1,509.15p 1,598.00p 654461
12/07/2018 1,472.00p 1,514.00p 1,448.00p 1,502.00p 745818
11/07/2018 1,426.00p 1,426.00p 1,374.00p 1,374.00p 172692
10/07/2018 1,374.00p 1,438.00p 1,350.00p 1,430.00p 266670
09/07/2018 1,432.00p 1,440.00p 1,422.00p 1,422.00p 125080
06/07/2018 1,416.00p 1,444.00p 1,416.00p 1,430.00p 130312
05/07/2018 1,424.00p 1,432.00p 1,404.00p 1,420.00p 173311
04/07/2018 1,438.00p 1,438.00p 1,412.00p 1,422.00p 506865
03/07/2018 1,460.00p 1,464.00p 1,440.00p 1,450.00p 146249
02/07/2018 1,428.00p 1,462.00p 1,428.00p 1,460.00p 353967
29/06/2018 1,460.00p 1,464.00p 1,440.00p 1,446.00p 184464
28/06/2018 1,450.00p 1,460.00p 1,446.00p 1,452.00p 179493
27/06/2018 1,442.00p 1,462.00p 1,426.00p 1,456.00p 244163
26/06/2018 1,430.00p 1,438.00p 1,412.00p 1,438.00p 162974
25/06/2018 1,440.00p 1,455.17p 1,418.00p 1,420.00p 120683
22/06/2018 1,432.00p 1,446.00p 1,430.59p 1,446.00p 366704
21/06/2018 1,470.00p 1,476.70p 1,428.57p 1,434.00p 227609
20/06/2018 1,460.00p 1,484.64p 1,458.00p 1,464.00p 216820
19/06/2018 1,440.00p 1,456.00p 1,434.00p 1,454.00p 192899
18/06/2018 1,450.00p 1,454.00p 1,438.00p 1,450.00p 165819
15/06/2018 1,474.00p 1,480.00p 1,448.00p 1,448.00p 426025
14/06/2018 1,430.00p 1,478.00p 1,416.00p 1,478.00p 441458
13/06/2018 1,416.00p 1,616.64p 1,406.00p 1,430.00p 584469
12/06/2018 1,400.00p 1,446.00p 1,400.00p 1,412.00p 596530
11/06/2018 1,386.00p 1,398.00p 1,380.00p 1,392.00p 340651
08/06/2018 1,368.00p 1,388.00p 1,368.00p 1,380.00p 217749
07/06/2018 1,350.00p 1,381.35p 1,336.00p 1,370.00p 534138
06/06/2018 1,326.00p 1,364.00p 1,326.00p 1,360.00p 371993
05/06/2018 1,324.00p 1,342.00p 1,317.36p 1,326.00p 354870
04/06/2018 1,326.00p 1,330.00p 1,314.00p 1,320.00p 359261
01/06/2018 1,324.00p 1,334.00p 1,314.00p 1,320.00p 224121
31/05/2018 1,332.00p 1,332.00p 1,295.14p 1,318.00p 1938267
30/05/2018 1,350.00p 1,356.00p 1,336.00p 1,340.00p 231405
29/05/2018 1,370.00p 1,378.16p 1,338.00p 1,348.00p 310335
25/05/2018 1,362.00p 1,366.00p 1,357.00p 1,364.00p 152040
24/05/2018 1,356.00p 1,366.00p 1,348.00p 1,358.00p 183980
23/05/2018 1,380.00p 1,380.00p 1,342.00p 1,356.00p 211318
22/05/2018 1,348.00p 1,360.00p 1,342.00p 1,348.00p 163172
21/05/2018 1,314.00p 1,352.00p 1,314.00p 1,350.00p 292477
18/05/2018 1,300.00p 1,332.00p 1,300.00p 1,306.00p 219482
17/05/2018 1,296.00p 1,306.00p 1,284.00p 1,298.00p 251685
16/05/2018 1,336.00p 1,336.00p 1,276.00p 1,294.00p 366994
15/05/2018 1,292.00p 1,360.00p 1,292.00p 1,346.00p 393549
14/05/2018 1,290.00p 1,290.00p 1,273.59p 1,286.00p 144344
11/05/2018 1,284.00p 1,290.00p 1,282.00p 1,288.00p 100320
10/05/2018 1,292.00p 1,300.00p 1,276.00p 1,284.00p 161905
09/05/2018 1,284.00p 1,292.00p 1,276.00p 1,286.00p 217593
08/05/2018 1,266.00p 1,282.00p 1,248.00p 1,280.00p 518806
04/05/2018 1,246.00p 1,266.00p 1,240.00p 1,262.00p 360681
03/05/2018 1,248.00p 1,252.00p 1,240.00p 1,244.00p 304598
02/05/2018 1,246.00p 1,258.00p 1,242.00p 1,250.00p 499707
01/05/2018 1,270.00p 1,270.00p 1,239.84p 1,246.00p 163516
30/04/2018 1,274.00p 1,300.20p 1,263.39p 1,268.00p 469708
27/04/2018 1,230.00p 1,270.00p 1,225.12p 1,266.00p 306167
26/04/2018 1,230.00p 1,230.00p 1,212.00p 1,226.00p 221004
25/04/2018 1,234.00p 1,234.00p 1,224.00p 1,228.00p 144693
24/04/2018 1,236.00p 1,238.00p 1,228.00p 1,236.00p 290148
23/04/2018 1,242.00p 1,248.80p 1,232.00p 1,234.00p 216253
20/04/2018 1,234.00p 1,246.00p 1,230.00p 1,240.00p 216990
19/04/2018 1,236.00p 1,242.00p 1,224.00p 1,234.00p 320215
18/04/2018 1,220.00p 1,230.00p 1,196.00p 1,226.00p 335979
17/04/2018 1,226.00p 1,226.00p 1,214.00p 1,216.00p 97203
16/04/2018 1,240.00p 1,240.00p 1,218.00p 1,220.00p 208844
13/04/2018 1,238.00p 1,240.00p 1,220.00p 1,232.00p 118845
12/04/2018 1,220.00p 1,250.00p 1,212.62p 1,224.00p 170218
11/04/2018 1,218.00p 1,226.00p 1,202.00p 1,216.00p 205905
10/04/2018 1,220.00p 1,223.04p 1,198.00p 1,212.00p 230014
09/04/2018 1,186.00p 1,214.00p 1,174.00p 1,214.00p 458520
06/04/2018 1,172.00p 1,177.28p 1,166.00p 1,172.00p 268508
05/04/2018 1,174.00p 1,176.00p 1,166.00p 1,172.00p 342214
04/04/2018 1,158.00p 1,164.00p 1,144.00p 1,152.00p 179509
03/04/2018 1,134.00p 1,180.00p 1,128.00p 1,160.00p 386465
29/03/2018 1,156.00p 1,168.00p 1,148.00p 1,148.00p 124807
28/03/2018 1,140.00p 1,160.00p 1,134.00p 1,150.00p 218113
27/03/2018 1,154.00p 1,154.00p 1,134.00p 1,142.00p 238385
26/03/2018 1,154.00p 1,154.00p 1,130.00p 1,132.00p 123601
23/03/2018 1,136.00p 1,150.00p 1,112.00p 1,144.00p 134233
22/03/2018 1,170.00p 1,176.00p 1,132.00p 1,138.00p 220306
21/03/2018 1,180.00p 1,180.00p 1,162.00p 1,166.00p 166150
20/03/2018 1,196.00p 1,200.00p 1,180.00p 1,180.00p 159646
19/03/2018 1,174.00p 1,198.00p 1,164.00p 1,188.00p 213067
16/03/2018 1,128.00p 1,180.00p 1,128.00p 1,180.00p 578815
15/03/2018 1,090.00p 1,132.00p 1,090.00p 1,128.00p 963003
14/03/2018 1,042.00p 1,070.00p 1,028.00p 1,066.00p 341298
13/03/2018 1,074.00p 1,130.00p 1,006.39p 1,036.00p 839078
12/03/2018 1,122.00p 1,134.00p 1,118.00p 1,128.00p 314925
09/03/2018 1,120.00p 1,126.00p 1,108.00p 1,116.00p 241179
08/03/2018 1,122.00p 1,122.00p 1,104.00p 1,114.00p 168405
07/03/2018 1,112.00p 1,120.56p 1,106.00p 1,118.00p 111427
06/03/2018 1,112.00p 1,112.00p 1,098.00p 1,104.00p 121929
05/03/2018 1,078.00p 1,098.00p 1,068.00p 1,094.00p 468389
02/03/2018 1,092.00p 1,114.00p 1,072.00p 1,080.00p 125177
01/03/2018 1,106.00p 1,120.00p 1,090.00p 1,098.00p 113582
28/02/2018 1,100.00p 1,116.00p 1,100.00p 1,104.00p 291803
27/02/2018 1,110.00p 1,120.00p 1,100.00p 1,100.00p 131084
26/02/2018 1,102.00p 1,112.00p 1,096.00p 1,104.00p 158313
23/02/2018 1,100.00p 1,110.00p 1,098.00p 1,104.00p 188599
22/02/2018 1,116.00p 1,120.00p 1,094.00p 1,096.00p 183185
21/02/2018 1,124.00p 1,130.00p 1,116.00p 1,122.00p 132787
20/02/2018 1,108.00p 1,122.00p 1,102.00p 1,114.00p 227215
19/02/2018 1,122.00p 1,128.00p 1,106.00p 1,106.00p 88547
16/02/2018 1,098.00p 1,132.00p 1,090.00p 1,120.00p 135619
15/02/2018 1,104.00p 1,120.00p 1,084.00p 1,092.00p 126861
14/02/2018 1,102.00p 1,106.00p 1,086.00p 1,100.00p 148426
13/02/2018 1,148.00p 1,158.90p 1,071.59p 1,080.00p 279278
12/02/2018 1,158.00p 1,160.00p 1,130.00p 1,142.00p 60706
09/02/2018 1,146.00p 1,152.00p 1,122.00p 1,134.00p 114777
08/02/2018 1,128.00p 1,158.00p 1,121.71p 1,152.00p 95335
07/02/2018 1,146.00p 1,146.00p 1,114.00p 1,134.00p 93451
06/02/2018 1,104.00p 1,136.00p 1,092.00p 1,124.00p 141896
05/02/2018 1,130.00p 1,140.00p 1,106.17p 1,132.00p 140024
02/02/2018 1,132.00p 1,138.00p 1,125.16p 1,138.00p 87096
01/02/2018 1,138.00p 1,142.00p 1,123.98p 1,130.00p 81339
31/01/2018 1,138.00p 1,146.00p 1,128.00p 1,136.00p 69700
30/01/2018 1,140.00p 1,150.00p 1,124.00p 1,138.00p 94656
29/01/2018 1,150.00p 1,164.00p 1,144.00p 1,148.00p 162855
26/01/2018 1,150.00p 1,150.00p 1,138.00p 1,150.00p 191089
25/01/2018 1,160.00p 1,160.00p 1,138.48p 1,150.00p 124377
24/01/2018 1,170.00p 1,174.00p 1,154.48p 1,160.00p 61769
23/01/2018 1,186.00p 1,188.00p 1,170.00p 1,174.00p 170844
22/01/2018 1,166.00p 1,196.00p 1,148.00p 1,170.00p 339084
19/01/2018 1,168.00p 1,172.00p 1,162.00p 1,164.00p 106081
18/01/2018 1,156.00p 1,170.00p 1,152.00p 1,168.00p 62909
17/01/2018 1,162.00p 1,166.26p 1,158.00p 1,166.00p 56265
16/01/2018 1,166.00p 1,170.00p 1,154.48p 1,166.00p 79688
15/01/2018 1,180.00p 1,186.00p 1,162.00p 1,166.00p 86021
12/01/2018 1,176.00p 1,184.00p 1,168.00p 1,172.00p 66177
11/01/2018 1,174.00p 1,188.00p 1,160.10p 1,178.00p 108746
10/01/2018 1,204.00p 1,204.00p 1,188.00p 1,192.00p 75539
09/01/2018 1,176.00p 1,200.00p 1,156.30p 1,190.00p 98940
08/01/2018 1,206.00p 1,206.00p 1,174.00p 1,174.00p 91092
05/01/2018 1,192.00p 1,200.00p 1,176.00p 1,186.00p 113933
04/01/2018 1,176.00p 1,194.00p 1,166.00p 1,176.00p 99149
03/01/2018 1,160.00p 1,168.00p 1,150.00p 1,168.00p 123659
02/01/2018 1,144.00p 1,158.00p 1,136.00p 1,142.00p 95296
29/12/2017 1,135.00p 1,156.00p 1,119.30p 1,153.00p 33554
28/12/2017 1,139.00p 1,150.00p 1,133.00p 1,139.00p 63404
27/12/2017 1,112.00p 1,136.00p 1,112.00p 1,134.00p 29387
22/12/2017 1,117.00p 1,134.00p 1,116.02p 1,132.00p 8924
21/12/2017 1,145.00p 1,145.00p 1,107.00p 1,132.00p 72746
20/12/2017 1,132.00p 1,132.00p 1,119.00p 1,121.00p 128698
19/12/2017 1,118.00p 1,136.00p 1,110.00p 1,124.00p 200868
18/12/2017 1,125.00p 1,132.00p 1,116.00p 1,116.00p 208039
15/12/2017 1,130.00p 1,130.00p 1,087.72p 1,109.00p 404665
14/12/2017 1,131.00p 1,131.00p 1,102.00p 1,102.00p 161610
13/12/2017 1,125.00p 1,137.00p 1,115.00p 1,127.00p 115198
12/12/2017 1,135.00p 1,136.00p 1,105.00p 1,132.00p 214321
11/12/2017 1,140.00p 1,140.00p 1,122.00p 1,132.00p 165435
08/12/2017 1,102.00p 1,137.00p 1,102.00p 1,135.00p 176682
07/12/2017 1,093.00p 1,114.00p 1,087.00p 1,096.00p 141681
06/12/2017 1,087.00p 1,097.94p 1,080.00p 1,095.00p 94681
05/12/2017 1,109.00p 1,109.00p 1,082.80p 1,094.00p 150537
04/12/2017 1,086.00p 1,105.00p 1,082.00p 1,088.00p 285096
01/12/2017 1,130.00p 1,140.00p 1,075.00p 1,078.00p 150746
30/11/2017 1,128.00p 1,134.00p 1,113.00p 1,126.00p 90110
29/11/2017 1,145.00p 1,145.00p 1,123.00p 1,126.00p 155924
28/11/2017 1,135.00p 1,135.00p 1,117.00p 1,125.00p 135195
27/11/2017 1,131.00p 1,132.80p 1,114.00p 1,117.00p 109271
24/11/2017 1,140.00p 1,140.00p 1,109.00p 1,116.00p 62870
23/11/2017 1,126.00p 1,131.00p 1,103.00p 1,115.00p 120896
22/11/2017 1,111.00p 1,129.00p 1,110.00p 1,125.00p 279428
21/11/2017 1,096.00p 1,120.00p 1,089.00p 1,108.00p 405354
20/11/2017 1,061.00p 1,100.00p 1,095.00p 1,096.00p 283752
17/11/2017 1,063.00p 1,067.00p 1,054.00p 1,056.00p 93061
16/11/2017 1,060.00p 1,064.00p 1,047.00p 1,060.00p 166571
15/11/2017 1,075.00p 1,075.00p 1,040.00p 1,051.00p 180928
14/11/2017 1,027.00p 1,075.00p 1,027.00p 1,075.00p 524725
13/11/2017 999.00p 999.00p 978.50p 988.00p 206599
10/11/2017 992.50p 1,001.00p 989.50p 996.00p 159254
09/11/2017 995.50p 998.00p 985.00p 987.50p 222876
08/11/2017 992.50p 1,000.00p 988.00p 993.50p 220268
07/11/2017 1,000.00p 1,022.93p 987.00p 990.50p 296482
06/11/2017 1,024.00p 1,034.00p 997.50p 1,000.00p 87481
03/11/2017 1,009.00p 1,019.00p 988.50p 1,015.00p 46622
02/11/2017 1,003.00p 1,003.00p 980.00p 993.50p 178324
01/11/2017 991.50p 1,011.00p 982.50p 988.00p 53077
31/10/2017 1,006.00p 1,020.00p 985.00p 995.00p 81541
30/10/2017 999.50p 1,012.00p 987.35p 1,001.00p 160177
27/10/2017 977.00p 1,030.99p 957.50p 999.50p 158853
26/10/2017 996.50p 1,010.02p 985.00p 1,005.00p 66730
25/10/2017 966.00p 999.00p 954.00p 981.50p 62271
24/10/2017 963.00p 993.50p 962.50p 990.00p 58246
23/10/2017 998.00p 1,002.00p 970.10p 986.50p 44418
20/10/2017 1,011.00p 1,013.00p 980.00p 1,003.00p 32380
19/10/2017 1,016.00p 1,016.00p 979.50p 1,010.00p 52224

*Close Price adjusted for both dividends and splits