Computacenter (CCC) Share Price

Technology Sector

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

Date Open High Low Close* Volume
13/12/2021 2,822.00p 2,822.00p 2,742.00p 2,742.00p 275108
10/12/2021 2,750.00p 2,812.00p 2,732.00p 2,750.00p 427494
09/12/2021 2,754.00p 2,850.00p 2,754.00p 2,788.00p 235822
08/12/2021 2,916.00p 2,916.00p 2,800.88p 2,822.00p 106113
07/12/2021 2,832.00p 2,902.00p 2,827.96p 2,886.00p 108425
06/12/2021 2,824.00p 2,853.88p 2,796.00p 2,814.00p 79383
03/12/2021 2,836.00p 2,846.00p 2,784.00p 2,798.00p 237014
02/12/2021 2,836.00p 2,836.00p 2,765.32p 2,790.00p 287341
01/12/2021 2,886.00p 2,886.00p 2,788.00p 2,824.00p 422602
30/11/2021 2,802.00p 2,851.35p 2,784.00p 2,816.00p 343973
29/11/2021 2,820.00p 2,844.00p 2,786.00p 2,802.00p 172666
26/11/2021 2,718.00p 2,805.07p 2,718.00p 2,782.00p 86237
25/11/2021 2,718.00p 2,808.24p 2,718.00p 2,794.00p 28516
24/11/2021 2,758.00p 2,794.00p 2,740.42p 2,772.00p 194674
23/11/2021 2,808.00p 2,850.00p 2,764.00p 2,782.00p 131256
22/11/2021 2,842.00p 2,874.00p 2,830.00p 2,830.00p 363896
19/11/2021 2,866.00p 2,910.00p 2,862.00p 2,866.00p 60208
18/11/2021 2,846.00p 2,874.00p 2,836.00p 2,862.00p 100153
17/11/2021 2,808.00p 2,858.00p 2,808.00p 2,848.00p 134689
16/11/2021 2,770.00p 2,849.24p 2,770.00p 2,824.00p 273642
15/11/2021 2,840.00p 2,874.00p 2,799.20p 2,836.00p 152457
12/11/2021 2,816.00p 2,816.00p 2,750.00p 2,784.00p 412236
11/11/2021 2,724.00p 2,769.69p 2,710.00p 2,762.00p 77235
10/11/2021 2,632.00p 2,744.00p 2,632.00p 2,730.00p 45945
09/11/2021 2,672.00p 2,700.95p 2,638.00p 2,700.00p 233543
08/11/2021 2,680.00p 2,692.00p 2,656.00p 2,656.00p 69597
05/11/2021 2,688.00p 2,716.00p 2,664.00p 2,690.00p 434213
04/11/2021 2,680.00p 2,692.00p 2,614.00p 2,678.00p 534096
03/11/2021 2,652.00p 2,666.00p 2,604.00p 2,620.00p 42010
02/11/2021 2,700.00p 2,738.00p 2,652.00p 2,658.00p 55430
01/11/2021 2,690.00p 2,708.00p 2,672.00p 2,686.00p 63389
29/10/2021 2,736.00p 2,756.00p 2,644.00p 2,690.00p 337376
28/10/2021 2,700.00p 2,768.00p 2,688.00p 2,754.00p 43569
27/10/2021 2,692.00p 2,756.00p 2,692.00p 2,700.00p 47960
26/10/2021 2,740.00p 2,794.00p 2,706.00p 2,734.00p 34805
25/10/2021 2,776.00p 2,776.00p 2,670.00p 2,740.00p 80056
22/10/2021 2,738.00p 2,800.00p 2,714.00p 2,722.00p 79242
21/10/2021 2,800.00p 2,800.00p 2,718.00p 2,762.00p 85635
20/10/2021 2,710.00p 2,744.00p 2,672.00p 2,740.00p 68205
19/10/2021 2,674.00p 2,737.86p 2,672.00p 2,724.00p 43944
18/10/2021 2,802.00p 2,802.00p 2,706.32p 2,726.00p 43020
15/10/2021 2,812.00p 2,812.00p 2,708.00p 2,742.00p 72014
14/10/2021 2,702.00p 2,748.54p 2,698.00p 2,736.00p 67885
13/10/2021 2,666.00p 2,702.00p 2,584.00p 2,690.00p 73310
12/10/2021 2,596.00p 2,622.00p 2,580.00p 2,606.00p 559168
11/10/2021 2,630.00p 2,642.00p 2,586.00p 2,612.00p 66794
08/10/2021 2,648.00p 2,664.00p 2,610.00p 2,612.00p 76931
07/10/2021 2,670.00p 2,670.00p 2,586.00p 2,646.00p 95776
06/10/2021 2,652.00p 2,672.00p 2,570.16p 2,624.00p 96357
05/10/2021 2,644.00p 2,724.00p 2,620.00p 2,650.00p 103387
04/10/2021 2,698.00p 2,730.00p 2,632.00p 2,634.00p 169789
01/10/2021 2,772.00p 2,772.00p 2,689.03p 2,706.00p 110434
30/09/2021 2,764.00p 2,796.00p 2,718.00p 2,718.00p 112376
29/09/2021 2,726.00p 2,784.00p 2,721.00p 2,742.00p 75727
28/09/2021 2,874.00p 2,874.00p 2,720.00p 2,720.00p 90635
27/09/2021 2,862.00p 2,870.00p 2,782.00p 2,822.00p 112304
24/09/2021 2,822.00p 2,876.00p 2,806.00p 2,834.00p 53274
23/09/2021 2,870.00p 2,912.00p 2,848.00p 2,858.00p 75444
22/09/2021 2,936.00p 2,960.00p 2,878.00p 2,878.00p 75182
21/09/2021 2,896.00p 2,968.00p 2,842.00p 2,936.00p 95597
20/09/2021 2,812.00p 2,822.00p 2,777.30p 2,800.00p 58886
17/09/2021 2,848.00p 2,868.57p 2,812.00p 2,812.00p 417008
16/09/2021 2,830.00p 2,862.00p 2,818.00p 2,840.00p 90766
15/09/2021 2,904.00p 2,954.00p 2,810.00p 2,826.00p 85996
14/09/2021 2,884.00p 2,918.00p 2,858.00p 2,906.00p 79901
13/09/2021 2,976.00p 3,000.00p 2,882.00p 2,890.00p 66171
10/09/2021 3,020.00p 3,062.00p 2,968.00p 2,974.00p 57972
09/09/2021 2,978.00p 3,094.00p 2,926.00p 3,030.00p 143988
08/09/2021 3,098.00p 3,098.00p 2,954.00p 2,982.00p 84026
07/09/2021 3,068.00p 3,070.00p 3,008.00p 3,014.00p 126573
06/09/2021 3,084.00p 3,084.00p 2,964.10p 3,022.00p 144662
03/09/2021 2,900.00p 3,018.00p 2,900.00p 3,006.00p 60746
02/09/2021 3,054.00p 3,054.00p 2,944.00p 2,968.00p 92692
01/09/2021 3,010.00p 3,010.00p 2,936.00p 2,988.00p 86632
31/08/2021 2,948.00p 3,008.12p 2,928.00p 2,938.00p 175217
30/08/2021 2,918.00p 2,918.00p 2,850.00p 2,884.00p 54185
27/08/2021 2,918.00p 2,918.00p 2,850.00p 2,884.00p 54185
26/08/2021 2,944.00p 2,944.00p 2,840.00p 2,860.00p 70251
25/08/2021 2,900.00p 2,906.00p 2,872.00p 2,876.00p 63880
24/08/2021 2,934.00p 2,936.44p 2,868.00p 2,892.00p 52201
23/08/2021 2,912.00p 2,948.00p 2,880.35p 2,922.00p 63982
20/08/2021 2,912.00p 2,913.22p 2,848.00p 2,900.00p 76442
19/08/2021 2,760.00p 2,852.00p 2,760.00p 2,852.00p 62636
18/08/2021 2,776.00p 2,798.00p 2,760.00p 2,796.00p 31187
17/08/2021 2,790.00p 2,790.00p 2,744.00p 2,762.00p 43863
16/08/2021 2,766.00p 2,788.00p 2,744.00p 2,770.00p 39126
13/08/2021 2,776.00p 2,792.00p 2,760.00p 2,782.00p 33541
12/08/2021 2,792.00p 2,792.00p 2,744.00p 2,774.00p 36585
11/08/2021 2,790.00p 2,808.00p 2,762.00p 2,772.00p 46841
10/08/2021 2,778.00p 2,816.00p 2,774.00p 2,790.00p 95135
09/08/2021 2,750.00p 2,796.00p 2,682.00p 2,788.00p 93507
06/08/2021 2,750.00p 2,752.00p 2,718.00p 2,750.00p 42359
05/08/2021 2,724.00p 2,800.00p 2,676.00p 2,738.00p 43731
04/08/2021 2,768.00p 2,798.00p 2,682.00p 2,726.00p 65604
03/08/2021 2,800.00p 2,800.00p 2,720.00p 2,732.00p 33492
02/08/2021 2,754.00p 2,778.00p 2,686.00p 2,742.00p 125225
30/07/2021 2,668.00p 2,730.00p 2,652.00p 2,722.00p 77525
29/07/2021 2,684.00p 2,714.00p 2,625.05p 2,668.00p 70449
28/07/2021 2,724.00p 2,724.00p 2,658.00p 2,684.00p 48219
27/07/2021 2,628.00p 2,702.00p 2,628.00p 2,648.00p 90180
26/07/2021 2,712.00p 2,722.00p 2,670.00p 2,680.00p 135900
23/07/2021 2,694.00p 2,710.00p 2,660.10p 2,708.00p 83101
22/07/2021 2,662.00p 2,680.00p 2,604.00p 2,660.00p 135971
21/07/2021 2,510.00p 2,622.00p 2,510.00p 2,600.00p 162971
20/07/2021 2,510.00p 2,518.00p 2,438.00p 2,460.00p 114831
19/07/2021 2,548.00p 2,570.00p 2,498.00p 2,506.00p 129781
16/07/2021 2,650.00p 2,650.00p 2,562.00p 2,572.00p 142027
15/07/2021 2,612.00p 2,686.00p 2,586.00p 2,586.00p 63249
14/07/2021 2,692.00p 2,692.00p 2,626.00p 2,636.00p 37508
13/07/2021 2,664.00p 2,690.00p 2,634.00p 2,688.00p 62462
12/07/2021 2,698.00p 2,698.00p 2,624.00p 2,636.00p 42251
09/07/2021 2,750.00p 2,750.00p 2,612.00p 2,638.00p 104713
08/07/2021 2,686.00p 2,702.00p 2,662.00p 2,680.00p 115789
07/07/2021 2,692.00p 2,698.00p 2,662.00p 2,686.00p 129435
06/07/2021 2,662.00p 2,698.00p 2,628.00p 2,672.00p 101032
05/07/2021 2,682.00p 2,698.00p 2,610.39p 2,650.00p 72196
02/07/2021 2,628.00p 2,650.00p 2,598.00p 2,640.00p 49258
01/07/2021 2,642.00p 2,642.00p 2,554.00p 2,610.00p 83163
30/06/2021 2,610.00p 2,620.00p 2,570.00p 2,572.00p 95111
29/06/2021 2,640.00p 2,650.15p 2,592.00p 2,602.00p 60821
28/06/2021 2,570.00p 2,630.00p 2,566.00p 2,610.00p 57352
25/06/2021 2,590.00p 2,612.00p 2,536.00p 2,584.00p 41986
24/06/2021 2,568.00p 2,596.00p 2,546.00p 2,586.00p 128935
23/06/2021 2,494.00p 2,570.65p 2,472.00p 2,564.00p 80946
22/06/2021 2,530.00p 2,550.00p 2,514.60p 2,536.00p 70062
21/06/2021 2,518.00p 2,582.00p 2,514.00p 2,550.00p 64754
18/06/2021 2,624.00p 2,644.00p 2,574.00p 2,580.00p 254072
17/06/2021 2,630.00p 2,648.00p 2,600.00p 2,630.00p 114548
16/06/2021 2,700.00p 2,704.12p 2,644.00p 2,656.00p 100305
15/06/2021 2,682.00p 2,702.00p 2,640.00p 2,648.00p 166430
14/06/2021 2,564.00p 2,656.00p 2,564.00p 2,644.00p 58112
11/06/2021 2,668.00p 2,676.00p 2,608.00p 2,628.00p 44515
10/06/2021 2,698.00p 2,698.00p 2,598.00p 2,632.00p 58699
09/06/2021 2,722.00p 2,728.18p 2,618.00p 2,634.00p 100155
08/06/2021 2,724.00p 2,724.00p 2,672.00p 2,678.00p 85495
07/06/2021 2,722.00p 2,744.00p 2,668.00p 2,700.00p 73370
04/06/2021 2,706.00p 2,706.00p 2,662.00p 2,694.00p 110642
03/06/2021 2,716.00p 2,723.80p 2,636.00p 2,682.00p 82988
02/06/2021 2,714.00p 2,716.31p 2,670.00p 2,702.00p 90836
01/06/2021 2,686.00p 2,702.00p 2,668.00p 2,686.00p 80867
31/05/2021 2,656.00p 2,700.00p 2,656.00p 2,686.00p 85596
28/05/2021 2,656.00p 2,700.00p 2,656.00p 2,686.00p 85596
27/05/2021 2,700.00p 2,700.00p 2,650.00p 2,658.00p 143617
26/05/2021 2,676.00p 2,694.00p 2,642.50p 2,680.00p 151039
25/05/2021 2,680.00p 2,736.00p 2,650.00p 2,666.00p 178324
24/05/2021 2,614.00p 2,692.00p 2,614.00p 2,658.00p 70942
21/05/2021 2,698.00p 2,714.00p 2,676.00p 2,678.00p 119336
20/05/2021 2,666.00p 2,704.00p 2,654.00p 2,700.00p 57896
19/05/2021 2,622.00p 2,672.00p 2,618.00p 2,658.00p 98780
18/05/2021 2,634.00p 2,658.00p 2,620.00p 2,648.00p 107675
17/05/2021 2,562.00p 2,630.41p 2,562.00p 2,612.00p 40741
14/05/2021 2,590.00p 2,622.00p 2,588.00p 2,616.00p 60970
13/05/2021 2,536.00p 2,564.00p 2,528.00p 2,582.00p 81876
12/05/2021 2,610.00p 2,622.00p 2,558.00p 2,558.00p 180576
11/05/2021 2,590.00p 2,600.00p 2,546.00p 2,596.00p 137672
10/05/2021 2,670.00p 2,684.31p 2,618.00p 2,618.00p 159196
07/05/2021 2,690.00p 2,690.00p 2,620.00p 2,662.00p 114484
06/05/2021 2,670.00p 2,670.00p 2,618.00p 2,626.00p 161520
05/05/2021 2,604.00p 2,690.00p 2,604.00p 2,652.00p 109871
04/05/2021 2,750.00p 2,750.00p 2,648.00p 2,664.00p 169788
03/05/2021 2,688.00p 2,718.00p 2,670.00p 2,678.00p 218471
30/04/2021 2,688.00p 2,718.00p 2,670.00p 2,678.00p 218471
29/04/2021 2,702.00p 2,703.66p 2,522.08p 2,658.00p 158939
28/04/2021 2,662.00p 2,682.80p 2,584.00p 2,640.00p 162311
27/04/2021 2,566.00p 2,632.91p 2,566.00p 2,598.00p 59332
26/04/2021 2,544.00p 2,636.00p 2,544.00p 2,626.00p 64237
23/04/2021 2,554.00p 2,624.00p 2,554.00p 2,616.00p 45194
22/04/2021 2,508.00p 2,622.00p 2,508.00p 2,622.00p 69472
21/04/2021 2,630.00p 2,630.00p 2,550.00p 2,560.00p 117385
20/04/2021 2,670.00p 2,670.00p 2,563.18p 2,570.00p 47538
19/04/2021 2,536.00p 2,630.45p 2,536.00p 2,592.00p 101853
16/04/2021 2,612.00p 2,612.00p 2,573.60p 2,598.00p 128845
15/04/2021 2,544.00p 2,602.00p 2,540.00p 2,602.00p 119451
14/04/2021 2,552.00p 2,574.00p 2,530.00p 2,534.00p 56053
13/04/2021 2,470.00p 2,566.00p 2,470.00p 2,566.00p 365170
12/04/2021 2,546.00p 2,576.00p 2,500.18p 2,534.00p 212071
09/04/2021 2,544.00p 2,570.00p 2,502.00p 2,570.00p 145739
08/04/2021 2,480.00p 2,508.00p 2,472.00p 2,508.00p 204504
07/04/2021 2,500.00p 2,504.00p 2,468.00p 2,490.00p 228631
06/04/2021 2,450.00p 2,486.00p 2,432.02p 2,474.00p 189401
02/04/2021 2,426.00p 2,436.00p 2,364.00p 2,436.00p 147054
01/04/2021 2,426.00p 2,436.00p 2,364.00p 2,436.00p 147054
31/03/2021 2,360.00p 2,396.00p 2,358.00p 2,370.00p 168509
30/03/2021 2,356.00p 2,374.00p 2,338.00p 2,370.00p 151654
29/03/2021 2,290.00p 2,364.00p 2,290.00p 2,342.00p 196807
26/03/2021 2,344.00p 2,350.00p 2,324.00p 2,340.00p 140853
25/03/2021 2,266.00p 2,347.55p 2,266.00p 2,324.00p 341347
24/03/2021 2,264.00p 2,330.25p 2,262.00p 2,312.00p 383827
23/03/2021 2,302.00p 2,302.00p 2,236.00p 2,266.00p 210137
22/03/2021 2,224.00p 2,266.00p 2,210.00p 2,250.00p 288943
19/03/2021 2,210.00p 2,210.00p 2,146.00p 2,170.00p 243541
18/03/2021 2,202.00p 2,226.00p 2,118.00p 2,172.00p 192612
17/03/2021 2,294.00p 2,342.00p 2,178.00p 2,184.00p 536535
16/03/2021 2,290.00p 2,404.00p 2,256.31p 2,342.00p 384456
15/03/2021 2,250.00p 2,276.00p 2,216.00p 2,274.00p 193000
12/03/2021 2,224.00p 2,224.00p 2,192.00p 2,212.00p 76469
11/03/2021 2,230.00p 2,238.00p 2,190.00p 2,230.00p 98040
10/03/2021 2,092.00p 2,186.00p 2,085.72p 2,182.00p 151462
09/03/2021 2,110.00p 2,169.13p 2,088.00p 2,154.00p 206136
08/03/2021 2,224.00p 2,224.00p 2,126.00p 2,130.00p 117169

*Close Price adjusted for both dividends and splits