Computacenter (CCC) Share Price

Technology Sector

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

Date Open High Low Close* Volume
30/09/2022 1,833.00p 1,933.00p 1,833.00p 1,933.00p 150589
29/09/2022 1,918.00p 1,918.00p 1,844.00p 1,876.00p 191791
28/09/2022 1,925.00p 1,949.00p 1,890.00p 1,946.00p 134530
27/09/2022 1,963.00p 1,987.00p 1,935.78p 1,954.00p 245376
26/09/2022 1,985.00p 1,985.00p 1,929.00p 1,962.00p 129025
23/09/2022 1,988.00p 2,018.00p 1,922.00p 1,956.00p 140895
22/09/2022 2,028.00p 2,054.00p 2,012.00p 2,012.00p 169612
21/09/2022 2,010.00p 2,060.00p 2,010.00p 2,058.00p 149789
20/09/2022 2,146.00p 2,146.00p 2,034.00p 2,036.00p 109348
16/09/2022 2,100.00p 2,130.00p 2,070.00p 2,098.00p 822897
15/09/2022 2,178.00p 2,178.00p 2,104.00p 2,120.00p 190117
14/09/2022 2,144.00p 2,188.00p 2,102.00p 2,134.00p 132180
13/09/2022 2,230.00p 2,230.00p 2,134.00p 2,134.00p 141643
12/09/2022 2,152.00p 2,238.00p 2,152.00p 2,198.00p 178770
09/09/2022 2,422.00p 2,434.00p 2,136.00p 2,182.00p 273888
08/09/2022 2,460.00p 2,464.00p 2,390.00p 2,464.00p 100357
07/09/2022 2,440.00p 2,440.00p 2,378.00p 2,422.00p 96285
06/09/2022 2,396.00p 2,422.00p 2,378.00p 2,414.00p 118205
05/09/2022 2,422.00p 2,434.00p 2,372.00p 2,390.00p 95213
02/09/2022 2,360.00p 2,452.00p 2,360.00p 2,452.00p 77675
01/09/2022 2,482.00p 2,482.00p 2,380.00p 2,390.00p 48201
31/08/2022 2,478.00p 2,496.00p 2,454.00p 2,470.00p 108850
30/08/2022 2,450.00p 2,504.00p 2,441.12p 2,462.00p 109933
26/08/2022 2,526.00p 2,528.00p 2,444.00p 2,446.00p 91330
25/08/2022 2,544.00p 2,544.00p 2,483.12p 2,516.00p 55841
24/08/2022 2,456.00p 2,490.00p 2,456.00p 2,488.00p 149758
23/08/2022 2,526.00p 2,542.00p 2,459.82p 2,474.00p 227654
22/08/2022 2,600.00p 2,600.00p 2,522.00p 2,522.00p 246418
19/08/2022 2,568.00p 2,600.00p 2,560.72p 2,568.00p 51785
18/08/2022 2,458.00p 2,576.35p 2,458.00p 2,576.00p 77931
17/08/2022 2,570.00p 2,594.00p 2,536.00p 2,542.00p 51675
16/08/2022 2,638.00p 2,638.00p 2,556.00p 2,564.00p 118343
15/08/2022 2,604.00p 2,610.00p 2,566.20p 2,580.00p 75666
12/08/2022 2,568.00p 2,600.00p 2,560.00p 2,600.00p 90648
11/08/2022 2,592.00p 2,608.00p 2,576.00p 2,592.00p 52958
10/08/2022 2,464.00p 2,598.00p 2,464.00p 2,598.00p 153909
09/08/2022 2,566.00p 2,592.00p 2,515.11p 2,518.00p 58471
08/08/2022 2,574.00p 2,598.72p 2,571.83p 2,574.00p 198453
05/08/2022 2,592.00p 2,644.00p 2,562.00p 2,576.00p 69905
04/08/2022 2,594.00p 2,632.00p 2,584.00p 2,624.00p 51947
03/08/2022 2,550.00p 2,572.00p 2,518.00p 2,564.00p 274373
02/08/2022 2,546.00p 2,566.20p 2,520.00p 2,528.00p 167704
01/08/2022 2,600.00p 2,617.75p 2,566.00p 2,582.00p 129289
29/07/2022 2,534.00p 2,610.00p 2,528.00p 2,596.00p 175784
28/07/2022 2,496.00p 2,512.00p 2,482.00p 2,512.00p 220054
27/07/2022 2,474.00p 2,496.00p 2,462.00p 2,470.00p 60529
26/07/2022 2,512.00p 2,524.00p 2,470.00p 2,470.00p 52915
25/07/2022 2,520.00p 2,543.54p 2,498.00p 2,506.00p 91391
22/07/2022 2,524.00p 2,556.92p 2,500.00p 2,526.00p 61492
21/07/2022 2,438.00p 2,528.00p 2,429.12p 2,528.00p 50576
20/07/2022 2,402.00p 2,444.08p 2,400.00p 2,442.00p 114218
19/07/2022 2,402.00p 2,408.00p 2,370.00p 2,398.00p 122236
18/07/2022 2,394.00p 2,445.44p 2,386.00p 2,396.00p 83832
15/07/2022 2,296.00p 2,404.00p 2,296.00p 2,400.00p 88622
14/07/2022 2,500.00p 2,500.00p 2,302.00p 2,342.00p 166163
13/07/2022 2,562.00p 2,562.00p 2,426.00p 2,448.00p 215728
12/07/2022 2,496.00p 2,510.00p 2,440.00p 2,492.00p 162545
11/07/2022 2,480.00p 2,494.00p 2,404.00p 2,478.00p 177874
08/07/2022 2,370.00p 2,442.00p 2,370.00p 2,418.00p 100852
07/07/2022 2,410.00p 2,422.00p 2,386.00p 2,420.00p 168511
06/07/2022 2,268.00p 2,366.00p 2,268.00p 2,360.00p 105837
05/07/2022 2,304.00p 2,325.37p 2,250.00p 2,268.00p 78056
04/07/2022 2,274.00p 2,358.00p 2,274.00p 2,310.00p 198762
01/07/2022 2,302.00p 2,342.00p 2,299.90p 2,342.00p 124515
30/06/2022 2,350.00p 2,352.00p 2,294.00p 2,352.00p 265698
29/06/2022 2,418.00p 2,418.00p 2,360.00p 2,368.00p 80458
28/06/2022 2,432.00p 2,440.00p 2,410.00p 2,424.00p 188519
27/06/2022 2,434.00p 2,436.00p 2,386.00p 2,422.00p 124876
24/06/2022 2,356.00p 2,390.00p 2,346.00p 2,390.00p 115085
23/06/2022 2,440.00p 2,440.00p 2,332.00p 2,342.00p 121842
22/06/2022 2,344.00p 2,390.00p 2,298.00p 2,384.00p 169930
21/06/2022 2,302.00p 2,364.00p 2,302.00p 2,338.00p 125418
20/06/2022 2,408.00p 2,408.00p 2,350.80p 2,354.00p 51502
17/06/2022 2,358.00p 2,380.00p 2,298.00p 2,368.00p 252687
16/06/2022 2,388.00p 2,388.00p 2,278.00p 2,314.00p 368115
15/06/2022 2,304.00p 2,342.00p 2,300.00p 2,330.00p 271103
14/06/2022 2,358.00p 2,358.00p 2,296.00p 2,306.00p 171032
13/06/2022 2,364.00p 2,370.00p 2,257.00p 2,306.00p 231039
10/06/2022 2,400.00p 2,456.00p 2,366.00p 2,374.00p 71046
09/06/2022 2,448.00p 2,486.00p 2,446.00p 2,448.00p 271871
08/06/2022 2,536.00p 2,544.00p 2,498.00p 2,508.00p 94886
07/06/2022 2,518.00p 2,568.00p 2,516.00p 2,520.00p 74402
06/06/2022 2,534.00p 2,588.00p 2,532.00p 2,566.00p 54459
01/06/2022 2,534.00p 2,563.86p 2,486.00p 2,504.00p 94927
31/05/2022 2,582.00p 2,590.00p 2,536.00p 2,536.00p 236143
27/05/2022 2,598.00p 2,598.00p 2,530.00p 2,558.00p 88454
26/05/2022 2,506.00p 2,544.00p 2,502.00p 2,544.00p 85253
25/05/2022 2,490.00p 2,540.00p 2,490.00p 2,514.00p 109682
24/05/2022 2,524.00p 2,536.00p 2,494.00p 2,504.00p 64577
23/05/2022 2,490.00p 2,558.00p 2,490.00p 2,526.00p 312172
20/05/2022 2,452.00p 2,504.00p 2,452.00p 2,480.00p 150186
19/05/2022 2,432.00p 2,448.00p 2,388.00p 2,448.00p 312462
18/05/2022 2,470.00p 2,472.00p 2,446.00p 2,454.00p 1536050
17/05/2022 2,424.00p 2,448.00p 2,410.00p 2,436.00p 121429
16/05/2022 2,406.00p 2,434.00p 2,402.00p 2,416.00p 80578
13/05/2022 2,426.00p 2,456.00p 2,406.00p 2,450.00p 129850
12/05/2022 2,390.00p 2,396.00p 2,321.77p 2,390.00p 261193
11/05/2022 2,400.00p 2,442.92p 2,382.00p 2,420.00p 254634
10/05/2022 2,400.00p 2,440.00p 2,396.00p 2,400.00p 186155
09/05/2022 2,494.00p 2,499.64p 2,384.00p 2,410.00p 146191
06/05/2022 2,520.00p 2,522.00p 2,444.00p 2,484.00p 510804
05/05/2022 2,608.00p 2,644.00p 2,528.00p 2,538.00p 164293
04/05/2022 2,750.00p 2,750.00p 2,564.00p 2,576.00p 290180
03/05/2022 2,662.00p 2,728.00p 2,648.00p 2,688.00p 315783
29/04/2022 2,624.00p 2,692.00p 2,595.29p 2,678.00p 352153
28/04/2022 2,690.00p 2,768.00p 2,682.36p 2,738.00p 134415
27/04/2022 2,720.00p 2,786.00p 2,656.00p 2,674.00p 175839
26/04/2022 2,860.00p 2,888.00p 2,768.00p 2,768.00p 245038
25/04/2022 2,848.00p 2,866.00p 2,810.00p 2,854.00p 213783
22/04/2022 2,824.00p 2,928.00p 2,824.00p 2,876.00p 95739
21/04/2022 2,888.00p 2,904.00p 2,874.00p 2,886.00p 157749
20/04/2022 2,894.00p 2,898.00p 2,825.26p 2,898.00p 65691
19/04/2022 2,844.00p 2,870.28p 2,788.00p 2,832.00p 60497
14/04/2022 2,826.00p 2,852.00p 2,806.00p 2,834.00p 189922
13/04/2022 2,880.00p 2,880.00p 2,798.00p 2,826.00p 83154
12/04/2022 2,880.00p 2,880.00p 2,796.00p 2,828.00p 190105
11/04/2022 2,864.00p 2,880.52p 2,820.00p 2,840.00p 168036
08/04/2022 2,840.00p 2,888.24p 2,836.00p 2,856.00p 62353
07/04/2022 2,886.00p 2,890.00p 2,852.00p 2,870.00p 97217
06/04/2022 2,882.00p 2,910.00p 2,844.00p 2,862.00p 119826
05/04/2022 3,050.00p 3,050.00p 2,894.00p 2,908.00p 122459
04/04/2022 2,940.00p 2,988.00p 2,921.33p 2,962.00p 130455
01/04/2022 2,960.00p 2,980.00p 2,920.00p 2,930.00p 120432
31/03/2022 2,922.00p 2,980.00p 2,922.00p 2,942.00p 251239
30/03/2022 2,952.00p 2,972.00p 2,910.00p 2,924.00p 66693
29/03/2022 3,020.00p 3,020.00p 2,942.00p 2,968.00p 86230
28/03/2022 2,924.00p 2,954.00p 2,920.00p 2,942.00p 103411
25/03/2022 2,882.00p 2,940.00p 2,880.00p 2,906.00p 152159
24/03/2022 2,878.00p 2,957.50p 2,878.00p 2,932.00p 163889
23/03/2022 2,918.00p 3,012.00p 2,918.00p 2,958.00p 149501
22/03/2022 2,872.00p 2,981.15p 2,872.00p 2,940.00p 192429
21/03/2022 2,980.00p 3,000.80p 2,912.00p 2,948.00p 245272
18/03/2022 2,914.00p 2,978.00p 2,878.00p 2,978.00p 314448
17/03/2022 2,850.00p 2,936.00p 2,806.00p 2,888.00p 218683
16/03/2022 2,756.00p 2,884.00p 2,586.08p 2,868.00p 402114
15/03/2022 2,596.00p 2,696.00p 2,596.00p 2,636.00p 109557
14/03/2022 2,554.00p 2,670.00p 2,554.00p 2,644.00p 64898
11/03/2022 2,568.00p 2,636.00p 2,537.76p 2,588.00p 54406
10/03/2022 2,584.00p 2,596.00p 2,524.00p 2,540.00p 94595
09/03/2022 2,452.00p 2,590.00p 2,430.00p 2,590.00p 135358
08/03/2022 2,364.00p 2,476.00p 2,364.00p 2,404.00p 140347
07/03/2022 2,486.00p 2,488.00p 2,364.00p 2,428.00p 133693
04/03/2022 2,618.00p 2,642.00p 2,474.00p 2,474.00p 128141
03/03/2022 2,676.00p 2,718.00p 2,624.00p 2,624.00p 103725
02/03/2022 2,604.00p 2,708.00p 2,604.00p 2,690.00p 102168
01/03/2022 2,724.00p 2,724.00p 2,629.32p 2,668.00p 82914
28/02/2022 2,666.00p 2,728.00p 2,664.00p 2,728.00p 435890
25/02/2022 2,640.00p 2,710.00p 2,626.40p 2,702.00p 90422
24/02/2022 2,656.00p 2,690.38p 2,593.20p 2,642.00p 112208
23/02/2022 2,742.00p 2,780.44p 2,712.00p 2,712.00p 95606
22/02/2022 2,682.00p 2,770.00p 2,670.00p 2,746.00p 82685
21/02/2022 2,720.00p 2,740.00p 2,673.10p 2,716.00p 215573
18/02/2022 2,786.00p 2,786.00p 2,696.00p 2,710.00p 262856
17/02/2022 2,770.00p 2,770.00p 2,718.00p 2,726.00p 89728
16/02/2022 2,706.00p 2,788.00p 2,706.00p 2,752.00p 99159
15/02/2022 2,678.00p 2,792.00p 2,678.00p 2,770.00p 153742
14/02/2022 2,790.00p 2,792.00p 2,726.00p 2,744.00p 438969
11/02/2022 2,754.00p 2,798.00p 2,734.00p 2,790.00p 199464
10/02/2022 2,774.00p 2,786.00p 2,719.85p 2,776.00p 97504
09/02/2022 2,680.00p 2,794.00p 2,680.00p 2,774.00p 86232
08/02/2022 2,736.00p 2,736.00p 2,668.00p 2,700.00p 189328
07/02/2022 2,710.00p 2,738.00p 2,700.00p 2,726.00p 52456
04/02/2022 2,698.00p 2,714.00p 2,690.00p 2,694.00p 221055
03/02/2022 2,686.00p 2,714.00p 2,670.58p 2,690.00p 121581
02/02/2022 2,720.00p 2,732.00p 2,712.00p 2,722.00p 80278
01/02/2022 2,686.00p 2,744.00p 2,677.12p 2,706.00p 97784
31/01/2022 2,624.00p 2,702.00p 2,624.00p 2,658.00p 186262
28/01/2022 2,626.00p 2,694.00p 2,626.00p 2,682.00p 229526
27/01/2022 2,630.00p 2,704.00p 2,606.00p 2,680.00p 125537
26/01/2022 2,552.00p 2,652.44p 2,552.00p 2,640.00p 170719
25/01/2022 2,654.00p 2,657.49p 2,598.00p 2,598.00p 434085
24/01/2022 2,724.00p 2,772.00p 2,596.00p 2,620.00p 461113
21/01/2022 2,696.00p 2,712.00p 2,644.00p 2,696.00p 167828
20/01/2022 2,698.00p 2,774.00p 2,678.00p 2,756.00p 165914
19/01/2022 2,660.00p 2,706.00p 2,628.00p 2,678.00p 117283
18/01/2022 2,660.00p 2,716.00p 2,626.00p 2,656.00p 129128
17/01/2022 2,700.00p 2,730.00p 2,662.00p 2,730.00p 75188
14/01/2022 2,700.00p 2,714.00p 2,666.00p 2,686.00p 54748
13/01/2022 2,750.00p 2,764.00p 2,702.00p 2,712.00p 121391
12/01/2022 2,738.00p 2,756.00p 2,714.00p 2,740.00p 144658
10/01/2022 2,758.00p 2,758.00p 2,664.00p 2,680.00p 72375
07/01/2022 2,880.00p 2,880.00p 2,738.00p 2,758.00p 58633
06/01/2022 2,886.00p 2,886.00p 2,754.00p 2,790.00p 181688
05/01/2022 2,968.00p 2,968.00p 2,866.00p 2,890.00p 93966
04/01/2022 2,934.00p 2,938.83p 2,884.60p 2,900.00p 113081
03/01/2022 2,860.00p 2,918.00p 2,848.38p 2,910.00p 19965
31/12/2021 2,860.00p 2,918.00p 2,848.38p 2,910.00p 19965
30/12/2021 2,956.00p 2,956.00p 2,886.00p 2,918.00p 41988
29/12/2021 2,794.00p 2,936.40p 2,794.00p 2,892.00p 105112
28/12/2021 2,772.00p 2,858.40p 2,772.00p 2,828.00p 20063
27/12/2021 2,772.00p 2,858.40p 2,772.00p 2,828.00p 20063
24/12/2021 2,772.00p 2,858.40p 2,772.00p 2,828.00p 20063
23/12/2021 2,876.00p 2,912.00p 2,834.00p 2,856.00p 55476
22/12/2021 2,782.00p 2,898.00p 2,782.00p 2,870.00p 116992
21/12/2021 2,818.00p 2,826.75p 2,784.00p 2,812.00p 63223
20/12/2021 2,710.00p 2,782.00p 2,710.00p 2,782.00p 52245
17/12/2021 2,800.00p 2,800.00p 2,724.00p 2,772.00p 146398
16/12/2021 2,762.00p 2,770.00p 2,720.00p 2,732.00p 111080
15/12/2021 2,664.00p 2,712.00p 2,660.00p 2,702.00p 441369
14/12/2021 2,722.00p 2,758.00p 2,690.00p 2,690.00p 127793

*Close Price adjusted for both dividends and splits