Computacenter (CCC) Share Price

Technology Sector

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

Date Open High Low Close* Volume
04/11/2013 600.42p 600.92p 578.23p 586.71p 55137
01/11/2013 604.98p 605.49p 592.85p 600.92p 21142
31/10/2013 573.52p 609.04p 573.52p 602.45p 89687
30/10/2013 582.14p 595.14p 569.96p 593.82p 70977
29/10/2013 550.68p 583.67p 550.68p 583.67p 30385
28/10/2013 574.02p 583.17p 561.08p 567.43p 70001
25/10/2013 567.93p 581.13p 558.80p 578.59p 37372
24/10/2013 553.72p 581.38p 552.57p 558.80p 29026
23/10/2013 558.29p 558.29p 547.12p 558.29p 35084
22/10/2013 546.62p 551.18p 539.51p 548.14p 45148
21/10/2013 552.71p 554.74p 545.09p 550.17p 39084
18/10/2013 577.58p 578.08p 534.94p 551.18p 68068
17/10/2013 573.52p 616.66p 565.83p 577.07p 53739
16/10/2013 564.38p 575.55p 558.52p 575.55p 31689
15/10/2013 555.24p 567.93p 551.29p 567.93p 25927
14/10/2013 544.59p 563.37p 535.45p 561.84p 28003
11/10/2013 548.14p 551.18p 537.99p 544.59p 24917
10/10/2013 536.47p 548.14p 528.35p 548.14p 32593
09/10/2013 520.22p 537.99p 514.13p 533.42p 26458
08/10/2013 528.85p 545.60p 517.18p 518.70p 40060
07/10/2013 521.75p 533.93p 521.75p 530.38p 20886
04/10/2013 527.84p 546.62p 526.82p 528.35p 31813
03/10/2013 540.02p 558.29p 537.48p 546.62p 68967
02/10/2013 538.50p 543.06p 533.42p 543.06p 37081
01/10/2013 541.54p 542.56p 527.33p 537.99p 26644
30/09/2013 527.33p 542.56p 515.66p 542.56p 33786
27/09/2013 517.18p 531.39p 513.63p 526.32p 11327
26/09/2013 524.28p 535.96p 519.72p 521.24p 21871
25/09/2013 541.03p 548.14p 527.84p 527.84p 31469
24/09/2013 509.06p 546.11p 509.06p 546.11p 49674
23/09/2013 524.28p 536.47p 505.51p 512.61p 58245
20/09/2013 530.88p 540.53p 522.76p 522.76p 64625
19/09/2013 555.24p 556.26p 530.88p 532.41p 36825
18/09/2013 545.09p 553.21p 535.45p 553.21p 14158
17/09/2013 552.20p 555.24p 542.32p 550.17p 80040
16/09/2013 546.11p 559.81p 546.11p 555.24p 84048
13/09/2013 544.08p 550.17p 538.50p 549.15p 10640
12/09/2013 537.99p 555.75p 537.99p 546.11p 11662
11/09/2013 560.32p 560.32p 543.06p 548.14p 126701
10/09/2013 561.84p 561.84p 546.11p 546.11p 46315
09/09/2013 535.45p 556.77p 532.91p 546.11p 54255
06/09/2013 543.57p 546.11p 520.73p 531.39p 85429
05/09/2013 526.32p 546.11p 525.81p 546.11p 174885
04/09/2013 521.75p 527.84p 515.15p 527.84p 36000
03/09/2013 524.79p 527.84p 514.66p 522.76p 171106
02/09/2013 512.10p 531.39p 507.23p 522.76p 58367
30/08/2013 513.63p 526.82p 512.10p 512.10p 73669
29/08/2013 525.81p 533.93p 513.63p 521.75p 33468
28/08/2013 527.33p 537.99p 520.22p 527.84p 38788
27/08/2013 533.93p 535.96p 517.55p 535.96p 57828
23/08/2013 533.93p 537.99p 528.85p 537.99p 36980
22/08/2013 533.93p 533.93p 515.66p 533.93p 37765
21/08/2013 534.94p 534.94p 524.28p 528.35p 20290
20/08/2013 535.96p 547.12p 513.63p 533.93p 33770
19/08/2013 523.27p 547.12p 507.54p 547.12p 47170
16/08/2013 515.66p 533.42p 515.66p 532.91p 119482
15/08/2013 518.70p 530.88p 508.17p 520.22p 34390
14/08/2013 534.44p 534.94p 503.98p 517.18p 24924
13/08/2013 535.45p 536.47p 529.87p 534.94p 15021
12/08/2013 512.10p 532.91p 506.01p 529.87p 18073
09/08/2013 532.91p 536.97p 515.15p 515.66p 45348
08/08/2013 529.87p 529.87p 516.16p 519.72p 25675
07/08/2013 521.75p 522.76p 509.44p 518.19p 26901
06/08/2013 522.76p 524.79p 507.99p 514.13p 31116
05/08/2013 512.61p 524.79p 500.84p 524.79p 18492
02/08/2013 505.51p 512.61p 495.36p 500.84p 21720
01/08/2013 492.41p 511.60p 492.31p 505.51p 25664
31/07/2013 498.81p 502.46p 492.31p 493.33p 40082
30/07/2013 508.55p 510.82p 502.46p 502.46p 19883
29/07/2013 514.13p 517.69p 507.54p 508.55p 35926
26/07/2013 518.70p 521.75p 505.30p 517.69p 25776
25/07/2013 514.64p 524.28p 508.04p 521.75p 23356
24/07/2013 519.21p 519.21p 508.00p 519.21p 29444
23/07/2013 521.75p 527.84p 508.63p 519.72p 54534
22/07/2013 502.46p 525.81p 497.39p 525.81p 43949
19/07/2013 514.64p 521.75p 503.78p 506.52p 60424
18/07/2013 506.01p 527.84p 501.65p 519.72p 127161
17/07/2013 483.17p 509.57p 483.17p 509.57p 45560
16/07/2013 489.26p 502.05p 472.01p 502.05p 102513
15/07/2013 522.25p 522.25p 497.39p 497.39p 46503
12/07/2013 510.58p 522.76p 510.58p 517.69p 16507
11/07/2013 520.73p 530.38p 507.54p 517.69p 59529
10/07/2013 518.19p 529.36p 517.40p 521.75p 34686
09/07/2013 507.54p 535.96p 507.54p 535.96p 119405
08/07/2013 487.34p 521.75p 487.34p 514.13p 67791
05/07/2013 490.28p 507.43p 490.28p 496.88p 32754
04/07/2013 477.08p 495.76p 477.08p 492.31p 45048
03/07/2013 472.52p 492.31p 472.52p 478.61p 31887
02/07/2013 460.03p 491.50p 460.03p 483.17p 59760
01/07/2013 463.89p 473.43p 453.74p 472.21p 38835
28/06/2013 453.23p 474.65p 451.71p 453.74p 95934
27/06/2013 444.09p 474.65p 444.09p 474.65p 42026
26/06/2013 434.25p 453.94p 434.25p 453.94p 58046
25/06/2013 424.10p 439.53p 421.26p 434.96p 45240
24/06/2013 429.98p 429.98p 415.16p 421.26p 73394
21/06/2013 441.56p 449.78p 415.16p 415.16p 78985
20/06/2013 454.75p 454.80p 441.56p 441.56p 27369
19/06/2013 449.17p 457.59p 440.66p 451.71p 58402
18/06/2013 454.75p 472.01p 447.85p 447.85p 50315
17/06/2013 449.27p 461.35p 449.27p 451.71p 47152
14/06/2013 464.60p 471.50p 434.45p 445.92p 76156
13/06/2013 453.33p 474.95p 453.33p 456.68p 55228
12/06/2013 470.38p 474.97p 461.86p 474.95p 18112
11/06/2013 472.19p 474.31p 463.81p 469.87p 47645
10/06/2013 469.26p 473.68p 465.78p 471.88p 251400
07/06/2013 479.15p 479.15p 462.63p 471.38p 80037
06/06/2013 475.11p 478.34p 467.40p 473.40p 81845
05/06/2013 464.21p 476.22p 464.21p 475.21p 88122
04/06/2013 469.16p 478.95p 467.14p 473.80p 222353
03/06/2013 469.26p 470.17p 460.58p 470.17p 56629
31/05/2013 465.02p 469.16p 460.38p 466.94p 81775
30/05/2013 457.76p 467.44p 457.15p 460.99p 70941
29/05/2013 468.96p 469.66p 454.73p 457.96p 64883
28/05/2013 464.21p 464.92p 450.99p 457.45p 46148
24/05/2013 449.08p 464.21p 449.08p 450.99p 97629
23/05/2013 444.74p 455.43p 444.74p 446.15p 89451
22/05/2013 454.63p 461.99p 445.95p 454.93p 40729
21/05/2013 457.15p 465.93p 454.63p 454.73p 52477
20/05/2013 459.88p 466.13p 457.35p 458.06p 42656
17/05/2013 448.67p 465.93p 448.67p 465.93p 49530
16/05/2013 443.32p 461.79p 443.32p 460.28p 2229514
15/05/2013 445.85p 449.78p 444.03p 446.05p 121560
14/05/2013 451.50p 459.17p 450.79p 458.06p 123559
13/05/2013 452.10p 454.24p 446.25p 450.79p 101917
10/05/2013 447.06p 454.63p 439.49p 452.10p 56460
09/05/2013 444.03p 452.22p 444.03p 449.38p 77148
08/05/2013 459.17p 462.50p 436.97p 446.15p 145086
07/05/2013 438.99p 458.97p 438.86p 458.97p 164341
03/05/2013 444.03p 449.65p 437.98p 439.79p 779903
02/05/2013 460.78p 461.99p 444.03p 444.03p 107440
01/05/2013 451.90p 465.02p 449.08p 464.11p 31204
30/04/2013 457.15p 462.20p 451.60p 451.90p 201347
29/04/2013 457.25p 471.38p 457.25p 461.29p 137772
26/04/2013 469.26p 470.74p 457.15p 464.21p 157013
25/04/2013 469.26p 483.49p 469.26p 476.73p 106951
24/04/2013 489.44p 542.93p 464.05p 474.41p 1719378
23/04/2013 532.33p 542.93p 526.28p 542.93p 92142
22/04/2013 542.42p 547.49p 533.34p 535.86p 72203
19/04/2013 543.94p 550.50p 531.32p 539.90p 74289
18/04/2013 552.52p 552.52p 539.90p 549.99p 37306
17/04/2013 544.95p 549.99p 537.88p 544.95p 38220
16/04/2013 548.48p 554.53p 539.31p 554.53p 76073
15/04/2013 566.64p 567.15p 550.50p 550.50p 38757
12/04/2013 557.06p 570.18p 557.06p 567.65p 33719
11/04/2013 560.08p 572.19p 559.58p 572.19p 115670
10/04/2013 545.45p 560.08p 539.90p 558.57p 60418
09/04/2013 540.41p 549.99p 540.41p 545.45p 45458
08/04/2013 544.44p 548.20p 535.86p 540.91p 43807
05/04/2013 555.04p 555.04p 539.90p 544.44p 70660
04/04/2013 545.45p 552.39p 540.76p 547.47p 49680
03/04/2013 539.90p 553.02p 539.90p 545.45p 51007
02/04/2013 544.95p 551.51p 540.38p 548.98p 43666
28/03/2013 539.90p 557.62p 539.90p 544.95p 126134
27/03/2013 549.99p 553.02p 541.32p 548.48p 64985
26/03/2013 540.41p 548.15p 527.79p 544.44p 131669
25/03/2013 534.86p 539.90p 526.56p 538.39p 40920
22/03/2013 514.67p 534.86p 514.67p 534.86p 45281
21/03/2013 534.86p 534.86p 516.09p 525.77p 38608
20/03/2013 546.97p 551.91p 529.81p 529.81p 55014
19/03/2013 534.86p 554.53p 531.32p 548.48p 89260
18/03/2013 513.16p 536.40p 513.16p 532.84p 167488
15/03/2013 489.95p 524.76p 484.80p 524.76p 189759
14/03/2013 493.78p 493.78p 482.08p 489.04p 85884
13/03/2013 507.61p 507.61p 480.36p 483.59p 100560
12/03/2013 512.65p 521.74p 496.81p 499.13p 142803
11/03/2013 484.40p 513.66p 484.40p 506.60p 147595
08/03/2013 492.47p 492.47p 483.79p 491.06p 57585
07/03/2013 492.47p 492.47p 472.94p 485.31p 190237
06/03/2013 487.43p 489.75p 476.83p 481.27p 96766
05/03/2013 486.42p 488.33p 475.11p 484.40p 48706
04/03/2013 494.49p 495.40p 470.62p 480.66p 86346
01/03/2013 494.49p 499.13p 491.26p 494.49p 67067
28/02/2013 492.77p 495.60p 485.91p 489.75p 60992
27/02/2013 494.49p 496.27p 486.42p 489.24p 61725
26/02/2013 498.12p 498.12p 486.82p 492.47p 84207
25/02/2013 514.67p 514.67p 489.24p 489.24p 100676
22/02/2013 519.21p 519.21p 499.84p 501.55p 89948
21/02/2013 525.77p 526.78p 505.09p 505.09p 83546
20/02/2013 512.65p 523.25p 502.36p 519.21p 109047
19/02/2013 502.56p 508.11p 494.91p 504.08p 75440
18/02/2013 494.49p 503.47p 487.43p 499.54p 76263
15/02/2013 492.47p 493.77p 479.35p 487.43p 156963
14/02/2013 503.07p 503.07p 479.35p 479.35p 55825
13/02/2013 514.67p 514.67p 495.70p 500.04p 84350
12/02/2013 494.49p 511.65p 487.93p 511.65p 89464
11/02/2013 496.00p 498.53p 485.29p 494.49p 51277
08/02/2013 487.43p 498.53p 478.95p 498.53p 83297
07/02/2013 474.31p 486.11p 465.53p 475.01p 53586
06/02/2013 469.26p 474.31p 459.07p 474.31p 54699
05/02/2013 469.26p 469.26p 455.13p 467.95p 20312
04/02/2013 461.19p 466.23p 453.71p 462.20p 56979
01/02/2013 454.32p 460.99p 454.32p 456.95p 71068
31/01/2013 446.05p 458.61p 444.23p 455.94p 79654
30/01/2013 451.10p 455.13p 446.05p 449.28p 39670
29/01/2013 454.12p 460.28p 451.53p 455.13p 65390
28/01/2013 454.12p 461.19p 449.78p 454.12p 90505
25/01/2013 454.12p 457.55p 450.11p 454.12p 103972
24/01/2013 449.58p 452.31p 444.46p 452.10p 53020
23/01/2013 453.11p 453.62p 442.69p 447.97p 65638
22/01/2013 451.70p 457.05p 447.77p 448.07p 92936

*Close Price adjusted for both dividends and splits