Computacenter (CCC) Share Price

Technology Sector

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

Date Open High Low Close* Volume
05/03/2021 2,216.00p 2,234.00p 2,166.00p 2,174.00p 434289
04/03/2021 2,142.00p 2,264.00p 2,124.00p 2,250.00p 664865
03/03/2021 2,180.00p 2,180.00p 2,108.00p 2,116.00p 329075
02/03/2021 2,140.00p 2,152.00p 2,100.00p 2,122.00p 236297
01/03/2021 2,124.00p 2,130.00p 2,094.00p 2,100.00p 181843
26/02/2021 2,100.00p 2,128.00p 2,081.07p 2,086.00p 196229
25/02/2021 2,150.00p 2,196.00p 2,108.00p 2,134.00p 115107
24/02/2021 2,154.00p 2,182.00p 2,126.00p 2,138.00p 80790
23/02/2021 2,200.00p 2,200.00p 2,134.00p 2,154.00p 238948
22/02/2021 2,190.00p 2,195.88p 2,132.00p 2,160.00p 217760
19/02/2021 2,248.00p 2,290.00p 2,204.00p 2,204.00p 73245
18/02/2021 2,248.00p 2,308.00p 2,248.00p 2,252.00p 108778
17/02/2021 2,242.00p 2,296.60p 2,242.00p 2,280.00p 108563
16/02/2021 2,270.00p 2,278.00p 2,204.00p 2,236.00p 129614
15/02/2021 2,278.00p 2,298.00p 2,249.59p 2,278.00p 221935
12/02/2021 2,300.00p 2,310.00p 2,256.00p 2,258.00p 88645
11/02/2021 2,372.00p 2,372.00p 2,290.00p 2,300.00p 87812
10/02/2021 2,372.00p 2,372.00p 2,308.00p 2,312.00p 53763
09/02/2021 2,324.00p 2,334.00p 2,294.00p 2,326.00p 97281
08/02/2021 2,338.00p 2,388.00p 2,302.00p 2,330.00p 95201
05/02/2021 2,320.00p 2,345.16p 2,288.00p 2,298.00p 99166
04/02/2021 2,362.00p 2,362.00p 2,300.00p 2,314.00p 92205
03/02/2021 2,388.00p 2,390.00p 2,333.59p 2,346.00p 83786
02/02/2021 2,346.00p 2,400.00p 2,344.32p 2,372.00p 68059
01/02/2021 2,422.00p 2,422.00p 2,340.00p 2,374.00p 102567
29/01/2021 2,344.00p 2,366.00p 2,312.00p 2,352.00p 137071
28/01/2021 2,340.00p 2,408.00p 2,277.77p 2,370.00p 144982
27/01/2021 2,354.00p 2,422.00p 2,298.00p 2,348.00p 146342
26/01/2021 2,462.00p 2,462.00p 2,394.00p 2,414.00p 82503
25/01/2021 2,494.00p 2,494.00p 2,400.00p 2,416.00p 115706
22/01/2021 2,516.00p 2,570.14p 2,424.00p 2,430.00p 275605
21/01/2021 2,422.00p 2,472.00p 2,404.00p 2,454.00p 132069
20/01/2021 2,380.00p 2,420.00p 2,348.00p 2,398.00p 166803
19/01/2021 2,370.00p 2,371.99p 2,342.00p 2,346.00p 91796
18/01/2021 2,380.00p 2,380.00p 2,340.00p 2,356.00p 57909
15/01/2021 2,376.00p 2,419.00p 2,330.00p 2,346.00p 72915
14/01/2021 2,358.00p 2,390.72p 2,348.00p 2,370.00p 95329
13/01/2021 2,380.00p 2,389.81p 2,334.00p 2,366.00p 207164
12/01/2021 2,382.00p 2,382.00p 2,310.00p 2,350.00p 133359
11/01/2021 2,402.00p 2,414.00p 2,360.00p 2,364.00p 154297
08/01/2021 2,400.00p 2,420.04p 2,366.00p 2,380.00p 173370
07/01/2021 2,512.00p 2,512.00p 2,382.00p 2,394.00p 135830
06/01/2021 2,547.00p 2,574.00p 2,392.00p 2,452.00p 207490
05/01/2021 2,442.00p 2,480.00p 2,374.00p 2,472.00p 319119
04/01/2021 2,430.00p 2,496.00p 2,430.00p 2,456.00p 86546
31/12/2020 2,470.00p 2,470.00p 2,418.00p 2,448.00p 31707
30/12/2020 2,496.00p 2,534.00p 2,466.00p 2,472.00p 66952
29/12/2020 2,506.00p 2,594.00p 2,494.00p 2,538.00p 159259
24/12/2020 2,446.00p 2,498.00p 2,446.00p 2,498.00p 28831
23/12/2020 2,470.00p 2,470.00p 2,422.00p 2,444.00p 90607
22/12/2020 2,370.00p 2,444.00p 2,370.00p 2,430.00p 54072
21/12/2020 2,328.00p 2,412.00p 2,322.00p 2,402.00p 116483
18/12/2020 2,406.00p 2,406.00p 2,358.00p 2,388.00p 258665
17/12/2020 2,324.00p 2,410.00p 2,304.70p 2,372.00p 168733
16/12/2020 2,226.00p 2,330.00p 2,226.00p 2,300.00p 203183
15/12/2020 2,270.00p 2,288.44p 2,224.00p 2,258.00p 94208
14/12/2020 2,278.00p 2,300.00p 2,224.67p 2,280.00p 194017
11/12/2020 2,200.00p 2,266.00p 2,200.00p 2,230.00p 113808
10/12/2020 2,276.00p 2,361.84p 2,222.00p 2,244.00p 271845
09/12/2020 2,234.00p 2,264.00p 2,210.00p 2,220.00p 106066
08/12/2020 2,224.00p 2,278.00p 2,224.00p 2,258.00p 84190
07/12/2020 2,200.00p 2,294.00p 2,200.00p 2,236.00p 92165
04/12/2020 2,174.00p 2,256.00p 2,174.00p 2,238.00p 86540
03/12/2020 2,186.00p 2,224.00p 2,164.00p 2,210.00p 93542
02/12/2020 2,194.00p 2,230.00p 2,171.50p 2,198.00p 148050
01/12/2020 2,206.00p 2,256.00p 2,206.00p 2,230.00p 437323
30/11/2020 2,174.00p 2,264.00p 2,174.00p 2,224.00p 229816
27/11/2020 2,124.00p 2,212.00p 2,124.00p 2,212.00p 314366
26/11/2020 2,158.00p 2,200.00p 2,137.58p 2,160.00p 160922
25/11/2020 2,286.00p 2,286.00p 2,184.00p 2,184.00p 115149
24/11/2020 2,338.00p 2,338.00p 2,218.00p 2,218.00p 111243
23/11/2020 2,342.00p 2,360.00p 2,270.00p 2,270.00p 250142
20/11/2020 2,324.00p 2,324.00p 2,272.00p 2,320.00p 99363
19/11/2020 2,206.00p 2,274.00p 2,206.00p 2,270.00p 153620
18/11/2020 2,178.00p 2,268.00p 2,178.00p 2,254.00p 241960
17/11/2020 2,280.00p 2,298.48p 2,222.00p 2,224.00p 534753
16/11/2020 2,288.00p 2,325.49p 2,276.00p 2,282.00p 189919
13/11/2020 2,220.00p 2,268.00p 2,210.00p 2,266.00p 198484
12/11/2020 2,220.00p 2,290.00p 2,200.00p 2,242.00p 635268
10/11/2020 2,276.00p 2,328.00p 2,192.00p 2,230.00p 591381
09/11/2020 2,400.00p 2,434.00p 2,325.32p 2,330.00p 114979
06/11/2020 2,438.00p 2,438.00p 2,346.00p 2,366.00p 86855
05/11/2020 2,390.00p 2,410.00p 2,354.00p 2,380.00p 92871
04/11/2020 2,246.00p 2,374.00p 2,227.10p 2,374.00p 94319
03/11/2020 2,292.00p 2,292.00p 2,227.09p 2,288.00p 72864
02/11/2020 2,294.00p 2,294.00p 2,198.00p 2,222.00p 125020
30/10/2020 2,298.00p 2,352.00p 2,216.70p 2,274.00p 409594
29/10/2020 2,222.00p 2,314.00p 2,204.67p 2,298.00p 273052
28/10/2020 2,300.00p 2,326.00p 2,214.00p 2,222.00p 206761
27/10/2020 2,300.00p 2,368.00p 2,300.00p 2,334.00p 100633
26/10/2020 2,384.00p 2,384.00p 2,304.00p 2,358.00p 161251
23/10/2020 2,520.00p 2,520.00p 2,384.00p 2,408.00p 127570
22/10/2020 2,456.00p 2,504.00p 2,454.00p 2,500.00p 444388
21/10/2020 2,462.00p 2,500.00p 2,456.00p 2,482.00p 143753
20/10/2020 2,480.00p 2,522.00p 2,472.00p 2,486.00p 121154
19/10/2020 2,484.00p 2,498.00p 2,444.00p 2,480.00p 69713
16/10/2020 2,484.00p 2,510.00p 2,468.00p 2,468.00p 194036
15/10/2020 2,466.00p 2,488.00p 2,412.00p 2,478.00p 283849
14/10/2020 2,550.00p 2,550.00p 2,472.00p 2,508.00p 94987
13/10/2020 2,484.00p 2,510.10p 2,458.00p 2,498.00p 91801
12/10/2020 2,446.00p 2,518.00p 2,424.12p 2,500.00p 240471
09/10/2020 2,360.00p 2,476.00p 2,360.00p 2,470.00p 110816
08/10/2020 2,352.00p 2,411.24p 2,340.00p 2,392.00p 93813
07/10/2020 2,342.00p 2,358.00p 2,276.00p 2,352.00p 121509
06/10/2020 2,384.00p 2,384.00p 2,271.31p 2,288.00p 69099
05/10/2020 2,368.00p 2,368.00p 2,304.00p 2,326.00p 75253
02/10/2020 2,306.00p 2,328.54p 2,280.00p 2,316.00p 61363
01/10/2020 2,350.00p 2,380.00p 2,320.00p 2,328.00p 87198
30/09/2020 2,406.00p 2,406.00p 2,336.00p 2,366.00p 88611
29/09/2020 2,342.00p 2,384.00p 2,315.00p 2,360.00p 117954
28/09/2020 2,352.00p 2,364.00p 2,262.00p 2,340.00p 125245
25/09/2020 2,260.00p 2,332.00p 2,258.50p 2,332.00p 96737
24/09/2020 2,328.00p 2,328.00p 2,270.00p 2,300.00p 176662
23/09/2020 2,324.00p 2,360.00p 2,248.00p 2,340.00p 143291
22/09/2020 2,296.00p 2,346.00p 2,284.00p 2,312.00p 189508
21/09/2020 2,270.00p 2,292.00p 2,248.00p 2,280.00p 167741
18/09/2020 2,270.00p 2,354.00p 2,266.00p 2,320.00p 261480
17/09/2020 2,232.00p 2,290.00p 2,127.86p 2,286.00p 196593
16/09/2020 2,370.00p 2,384.00p 2,302.00p 2,302.00p 258686
15/09/2020 2,344.00p 2,386.28p 2,307.95p 2,368.00p 325574
14/09/2020 2,280.00p 2,337.84p 2,278.20p 2,304.00p 218510
11/09/2020 2,366.00p 2,366.00p 2,276.00p 2,310.00p 254343
10/09/2020 2,318.00p 2,416.00p 2,266.00p 2,350.00p 407425
09/09/2020 2,250.00p 2,306.00p 2,114.00p 2,270.00p 301192
08/09/2020 2,192.00p 2,196.00p 2,120.00p 2,180.00p 148617
07/09/2020 2,156.00p 2,182.02p 2,117.10p 2,136.00p 101912
04/09/2020 2,100.00p 2,166.00p 2,060.74p 2,094.00p 118229
03/09/2020 2,314.00p 2,318.00p 2,074.00p 2,074.00p 202323
02/09/2020 2,110.00p 2,324.00p 2,070.00p 2,250.00p 468251
01/09/2020 2,060.00p 2,068.00p 2,000.00p 2,016.00p 135712
28/08/2020 1,970.00p 2,020.00p 1,970.00p 2,020.00p 111214
27/08/2020 2,006.00p 2,051.51p 1,971.00p 2,004.00p 183143
26/08/2020 2,020.00p 2,022.00p 1,981.59p 2,014.00p 116436
25/08/2020 1,977.00p 2,060.00p 1,977.00p 2,020.00p 205623
24/08/2020 1,953.00p 2,046.00p 1,953.00p 2,010.00p 178675
21/08/2020 1,965.00p 2,014.00p 1,965.00p 1,999.00p 79981
20/08/2020 1,995.00p 2,016.00p 1,985.00p 1,999.00p 115806
19/08/2020 1,965.00p 2,038.00p 1,965.00p 2,016.00p 170056
14/08/2020 1,982.00p 2,026.00p 1,982.00p 2,004.00p 97675
13/08/2020 2,040.00p 2,040.00p 1,996.00p 2,032.00p 77558
12/08/2020 2,032.00p 2,032.00p 2,006.00p 2,024.00p 61817
11/08/2020 2,032.00p 2,050.00p 2,002.00p 2,026.00p 64334
10/08/2020 2,050.00p 2,050.00p 1,992.00p 2,014.00p 61015
07/08/2020 2,018.00p 2,052.00p 2,012.00p 2,038.00p 68950
06/08/2020 1,995.00p 2,076.00p 1,995.00p 2,034.00p 115113
05/08/2020 1,998.00p 2,020.00p 1,981.00p 2,020.00p 90885
04/08/2020 2,024.00p 2,024.00p 1,962.00p 1,986.00p 124054
31/07/2020 2,010.00p 2,010.00p 1,963.00p 1,983.00p 183909
30/07/2020 1,968.00p 2,022.00p 1,943.17p 1,960.00p 107216
29/07/2020 2,008.00p 2,008.00p 1,956.00p 1,977.00p 107477
28/07/2020 1,901.00p 1,973.00p 1,901.00p 1,973.00p 78268
24/07/2020 1,986.00p 2,000.00p 1,942.00p 1,951.00p 194670
23/07/2020 1,958.00p 1,971.00p 1,912.00p 1,944.00p 215329
22/07/2020 1,890.00p 1,988.00p 1,836.36p 1,950.00p 603511
21/07/2020 1,813.00p 1,813.00p 1,728.00p 1,736.00p 187055
20/07/2020 1,701.00p 1,763.00p 1,701.00p 1,763.00p 127978
17/07/2020 1,689.00p 1,719.00p 1,663.00p 1,719.00p 160371
16/07/2020 1,699.00p 1,702.00p 1,664.00p 1,675.00p 134184
15/07/2020 1,688.00p 1,710.00p 1,658.00p 1,710.00p 174300
14/07/2020 1,682.00p 1,695.00p 1,641.00p 1,668.00p 217351
13/07/2020 1,659.00p 1,662.86p 1,597.00p 1,641.00p 78003
10/07/2020 1,579.00p 1,665.00p 1,569.90p 1,629.00p 75807
09/07/2020 1,651.00p 1,661.00p 1,612.20p 1,615.00p 79354
08/07/2020 1,659.00p 1,676.00p 1,627.00p 1,632.00p 362640
07/07/2020 1,641.00p 1,682.00p 1,619.63p 1,677.00p 85420
06/07/2020 1,700.00p 1,700.00p 1,640.00p 1,665.00p 67395
03/07/2020 1,695.00p 1,695.00p 1,651.00p 1,655.00p 48348
02/07/2020 1,674.00p 1,685.65p 1,650.00p 1,664.00p 61785
01/07/2020 1,585.00p 1,665.00p 1,585.00p 1,655.00p 108188
30/06/2020 1,623.00p 1,655.20p 1,604.80p 1,641.00p 104108
29/06/2020 1,619.00p 1,664.00p 1,603.00p 1,630.00p 156794
26/06/2020 1,647.00p 1,674.00p 1,635.00p 1,647.00p 37393
25/06/2020 1,588.00p 1,645.00p 1,578.00p 1,630.00p 66238
24/06/2020 1,663.00p 1,663.00p 1,600.89p 1,623.00p 66482
23/06/2020 1,672.00p 1,672.00p 1,635.68p 1,648.00p 64566
22/06/2020 1,585.00p 1,662.13p 1,585.00p 1,629.00p 56881
19/06/2020 1,643.00p 1,645.00p 1,603.00p 1,634.00p 173966
18/06/2020 1,534.00p 1,613.30p 1,509.84p 1,608.00p 121100
17/06/2020 1,552.00p 1,643.00p 1,552.00p 1,610.00p 100110
16/06/2020 1,600.00p 1,621.02p 1,569.00p 1,594.00p 67067
15/06/2020 1,523.00p 1,566.00p 1,502.85p 1,566.00p 88141
12/06/2020 1,569.00p 1,602.00p 1,511.00p 1,568.00p 129077
11/06/2020 1,600.00p 1,603.55p 1,567.00p 1,584.00p 112994
10/06/2020 1,613.00p 1,676.00p 1,613.00p 1,628.00p 90421
09/06/2020 1,686.00p 1,693.92p 1,637.00p 1,653.00p 89954
08/06/2020 1,710.00p 1,732.00p 1,676.00p 1,689.00p 131860
05/06/2020 1,746.00p 1,759.04p 1,708.00p 1,720.00p 161087
04/06/2020 1,656.00p 1,720.00p 1,644.00p 1,705.00p 222669
03/06/2020 1,682.00p 1,685.00p 1,639.00p 1,665.00p 145507
02/06/2020 1,689.00p 1,732.00p 1,644.00p 1,648.00p 164116
01/06/2020 1,626.00p 1,672.00p 1,625.00p 1,662.00p 137563
29/05/2020 1,559.00p 1,620.00p 1,523.60p 1,604.00p 228853
28/05/2020 1,600.00p 1,624.62p 1,557.00p 1,602.00p 218112
27/05/2020 1,642.00p 1,642.00p 1,549.00p 1,568.00p 110374
26/05/2020 1,664.00p 1,688.79p 1,609.02p 1,622.00p 129835
25/05/2020 1,630.00p 1,637.00p 1,596.90p 1,619.00p 222029
22/05/2020 1,630.00p 1,637.00p 1,596.90p 1,619.00p 200092
21/05/2020 1,564.00p 1,640.00p 1,564.00p 1,611.00p 106949
20/05/2020 1,550.00p 1,602.00p 1,550.00p 1,602.00p 119901
19/05/2020 1,598.00p 1,615.00p 1,573.00p 1,589.00p 252412

*Close Price adjusted for both dividends and splits