Computacenter (CCC) Share Price

Technology Sector

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

Date Open High Low Close* Volume
01/08/2019 1,516.00p 1,531.00p 1,495.00p 1,500.00p 376574
31/07/2019 1,470.00p 1,544.00p 1,468.00p 1,525.00p 913220
30/07/2019 1,360.00p 1,380.00p 1,347.00p 1,360.00p 150211
29/07/2019 1,358.00p 1,371.00p 1,325.00p 1,361.00p 96383
26/07/2019 1,312.00p 1,351.00p 1,312.00p 1,348.00p 158415
25/07/2019 1,352.00p 1,352.00p 1,311.00p 1,341.00p 104318
24/07/2019 1,333.00p 1,333.00p 1,310.30p 1,319.00p 91486
23/07/2019 1,352.00p 1,352.00p 1,324.00p 1,324.00p 161253
22/07/2019 1,328.00p 1,344.00p 1,325.00p 1,339.00p 179513
19/07/2019 1,318.00p 1,340.00p 1,313.00p 1,336.00p 74534
18/07/2019 1,350.00p 1,350.00p 1,308.00p 1,326.00p 175006
17/07/2019 1,299.00p 1,348.00p 1,299.00p 1,318.00p 175426
16/07/2019 1,350.00p 1,350.00p 1,315.00p 1,338.00p 140933
15/07/2019 1,354.00p 1,354.00p 1,323.94p 1,341.00p 83460
12/07/2019 1,350.00p 1,350.00p 1,326.00p 1,327.00p 70868
11/07/2019 1,335.00p 1,348.00p 1,335.00p 1,344.00p 128448
10/07/2019 1,342.00p 1,344.00p 1,326.00p 1,340.00p 111821
09/07/2019 1,316.00p 1,338.00p 1,306.92p 1,336.00p 237350
08/07/2019 1,374.00p 1,374.00p 1,328.00p 1,332.00p 178215
05/07/2019 1,358.00p 1,361.00p 1,333.00p 1,340.00p 195057
04/07/2019 1,345.00p 1,355.00p 1,345.00p 1,355.00p 84419
03/07/2019 1,340.00p 1,358.00p 1,334.00p 1,354.00p 125229
02/07/2019 1,345.00p 1,345.00p 1,331.00p 1,343.00p 94428
01/07/2019 1,345.00p 1,345.00p 1,332.01p 1,340.00p 92721
28/06/2019 1,322.00p 1,351.50p 1,316.00p 1,332.00p 125909
27/06/2019 1,315.00p 1,332.00p 1,298.00p 1,326.00p 111927
26/06/2019 1,320.00p 1,320.00p 1,291.68p 1,306.00p 97408
25/06/2019 1,310.00p 1,328.00p 1,303.00p 1,316.00p 123190
24/06/2019 1,294.00p 1,325.00p 1,294.00p 1,303.00p 79277
21/06/2019 1,279.00p 1,295.00p 1,279.00p 1,289.00p 413247
20/06/2019 1,299.00p 1,318.00p 1,291.00p 1,294.00p 149405
19/06/2019 1,283.00p 1,283.00p 1,268.00p 1,272.00p 78402
18/06/2019 1,268.00p 1,274.00p 1,262.00p 1,272.00p 89378
17/06/2019 1,284.00p 1,291.97p 1,268.00p 1,271.00p 110615
14/06/2019 1,283.00p 1,304.00p 1,283.00p 1,283.00p 155922
13/06/2019 1,283.00p 1,296.00p 1,275.00p 1,292.00p 132334
12/06/2019 1,295.00p 1,298.00p 1,282.00p 1,291.00p 107674
11/06/2019 1,286.00p 1,312.00p 1,286.00p 1,303.00p 128822
10/06/2019 1,270.00p 1,290.00p 1,270.00p 1,285.00p 80474
07/06/2019 1,256.00p 1,270.00p 1,256.00p 1,267.00p 156090
06/06/2019 1,263.00p 1,263.00p 1,255.00p 1,262.00p 225042
05/06/2019 1,245.00p 1,273.00p 1,235.00p 1,262.00p 223613
04/06/2019 1,245.00p 1,252.00p 1,240.00p 1,252.00p 259915
03/06/2019 1,269.00p 1,269.00p 1,245.00p 1,258.00p 162742
31/05/2019 1,230.00p 1,256.00p 1,230.00p 1,251.00p 280213
30/05/2019 1,241.00p 1,255.00p 1,238.00p 1,254.00p 140911
29/05/2019 1,286.00p 1,286.00p 1,260.00p 1,268.00p 244532
28/05/2019 1,255.00p 1,286.10p 1,255.00p 1,286.00p 207822
24/05/2019 1,271.00p 1,277.00p 1,258.00p 1,266.00p 121037
23/05/2019 1,264.00p 1,267.57p 1,247.00p 1,260.00p 162289
22/05/2019 1,267.00p 1,289.00p 1,253.00p 1,268.00p 152225
21/05/2019 1,242.00p 1,259.00p 1,239.00p 1,255.00p 87568
20/05/2019 1,224.00p 1,253.00p 1,224.00p 1,235.00p 177047
17/05/2019 1,242.00p 1,247.00p 1,222.00p 1,241.00p 122215
16/05/2019 1,218.00p 1,243.00p 1,218.00p 1,238.00p 115456
15/05/2019 1,234.00p 1,234.00p 1,216.00p 1,226.00p 117495
14/05/2019 1,210.00p 1,229.00p 1,202.00p 1,224.00p 109941
13/05/2019 1,218.00p 1,225.00p 1,200.00p 1,204.00p 264972
10/05/2019 1,220.00p 1,232.00p 1,210.00p 1,230.00p 153170
09/05/2019 1,209.00p 1,215.00p 1,196.00p 1,210.00p 168639
08/05/2019 1,188.00p 1,216.00p 1,188.00p 1,206.00p 149276
07/05/2019 1,200.00p 1,220.00p 1,193.00p 1,193.00p 203348
03/05/2019 1,217.00p 1,217.00p 1,180.00p 1,197.00p 205391
02/05/2019 1,239.00p 1,239.00p 1,188.50p 1,205.00p 289739
01/05/2019 1,215.00p 1,252.72p 1,212.13p 1,231.00p 171972
30/04/2019 1,200.00p 1,220.00p 1,195.00p 1,207.00p 131537
29/04/2019 1,286.00p 1,286.00p 1,197.00p 1,197.00p 231470
26/04/2019 1,137.00p 1,297.00p 1,136.00p 1,275.00p 464250
25/04/2019 1,060.00p 1,084.00p 1,060.00p 1,078.00p 125758
24/04/2019 1,079.00p 1,081.00p 1,063.00p 1,071.00p 161626
23/04/2019 1,075.00p 1,080.00p 1,062.00p 1,070.00p 95807
18/04/2019 1,067.00p 1,072.00p 1,053.00p 1,070.00p 129776
17/04/2019 1,086.00p 1,086.00p 1,067.00p 1,068.00p 150432
16/04/2019 1,056.00p 1,086.00p 1,055.00p 1,078.00p 113141
15/04/2019 1,076.00p 1,076.00p 1,052.00p 1,066.00p 85490
12/04/2019 1,052.00p 1,084.00p 1,045.00p 1,074.00p 147546
11/04/2019 1,056.00p 1,056.00p 1,037.00p 1,050.00p 118143
10/04/2019 1,057.00p 1,077.00p 1,042.00p 1,049.00p 121359
09/04/2019 1,068.00p 1,072.00p 1,055.00p 1,063.00p 154319
08/04/2019 1,059.00p 1,084.00p 1,053.20p 1,077.00p 214664
05/04/2019 1,093.00p 1,104.00p 1,053.61p 1,070.00p 251838
04/04/2019 1,102.00p 1,117.00p 1,096.46p 1,100.00p 193680
03/04/2019 1,108.00p 1,128.00p 1,087.00p 1,109.00p 294104
02/04/2019 1,127.00p 1,133.00p 1,107.00p 1,116.00p 149338
01/04/2019 1,098.00p 1,120.00p 1,095.00p 1,117.00p 190266
29/03/2019 1,068.00p 1,118.00p 1,062.00p 1,106.00p 179368
28/03/2019 1,062.00p 1,072.00p 1,054.00p 1,066.00p 159555
27/03/2019 1,060.00p 1,077.60p 1,050.00p 1,056.00p 142030
26/03/2019 1,106.00p 1,108.00p 1,069.41p 1,076.00p 429805
25/03/2019 1,148.00p 1,166.00p 1,106.00p 1,118.00p 269301
22/03/2019 1,184.00p 1,196.00p 1,174.00p 1,174.00p 346665
21/03/2019 1,190.00p 1,194.00p 1,182.00p 1,190.00p 296173
20/03/2019 1,186.00p 1,200.00p 1,178.15p 1,194.00p 186409
19/03/2019 1,194.00p 1,199.00p 1,182.00p 1,196.00p 216054
18/03/2019 1,196.00p 1,208.00p 1,170.00p 1,186.00p 165685
15/03/2019 1,146.00p 1,196.00p 1,146.00p 1,190.00p 286329
14/03/2019 1,170.00p 1,180.00p 1,150.00p 1,168.00p 491770
13/03/2019 1,150.00p 1,180.00p 1,137.80p 1,174.00p 292453
12/03/2019 1,120.00p 1,192.00p 1,120.00p 1,168.00p 375829
11/03/2019 1,122.00p 1,140.00p 1,114.00p 1,114.00p 144740
08/03/2019 1,072.00p 1,126.00p 1,072.00p 1,114.00p 114710
07/03/2019 1,130.00p 1,138.00p 1,096.00p 1,104.00p 155716
06/03/2019 1,118.00p 1,140.00p 1,118.00p 1,132.00p 149742
05/03/2019 1,138.00p 1,146.77p 1,128.00p 1,130.00p 169383
04/03/2019 1,148.00p 1,150.60p 1,128.00p 1,130.00p 219162
01/03/2019 1,136.00p 1,140.00p 1,114.00p 1,120.00p 73265
28/02/2019 1,126.00p 1,126.00p 1,104.00p 1,110.00p 90583
27/02/2019 1,106.00p 1,116.00p 1,102.00p 1,114.00p 95971
26/02/2019 1,090.00p 1,130.00p 1,090.00p 1,110.00p 104162
25/02/2019 1,074.00p 1,118.00p 1,074.00p 1,116.00p 92593
22/02/2019 1,082.00p 1,106.00p 1,082.00p 1,104.00p 72338
21/02/2019 1,130.00p 1,130.00p 1,098.00p 1,102.00p 110741
20/02/2019 1,080.00p 1,112.00p 1,080.00p 1,110.00p 112321
19/02/2019 1,080.00p 1,110.00p 1,080.00p 1,102.00p 134290
18/02/2019 1,094.00p 1,117.32p 1,094.00p 1,108.00p 114309
15/02/2019 1,148.00p 1,152.73p 1,110.00p 1,120.00p 116722
14/02/2019 1,092.00p 1,132.33p 1,092.00p 1,120.00p 447241
13/02/2019 1,086.00p 1,124.00p 1,086.00p 1,112.00p 122643
12/02/2019 1,072.00p 1,102.00p 1,072.00p 1,102.00p 110185
11/02/2019 1,060.00p 1,104.00p 1,060.00p 1,092.00p 95932
08/02/2019 1,060.00p 1,080.00p 1,060.00p 1,080.00p 110119
07/02/2019 1,058.00p 1,079.04p 1,058.00p 1,072.00p 173622
06/02/2019 1,058.00p 1,082.00p 1,058.00p 1,070.00p 102809
05/02/2019 1,074.00p 1,078.00p 1,063.12p 1,074.00p 154214
04/02/2019 1,026.00p 1,068.00p 1,026.00p 1,056.00p 91684
01/02/2019 1,068.00p 1,068.00p 1,022.00p 1,034.00p 120453
31/01/2019 1,034.00p 1,052.00p 1,032.00p 1,046.00p 143319
30/01/2019 1,046.00p 1,078.00p 1,034.00p 1,040.00p 140469
29/01/2019 1,024.00p 1,064.00p 1,024.00p 1,052.00p 136556
28/01/2019 1,038.00p 1,059.16p 1,018.00p 1,034.00p 93977
25/01/2019 1,098.00p 1,098.00p 1,042.00p 1,048.00p 84137
24/01/2019 1,116.00p 1,130.00p 1,072.00p 1,072.00p 156648
23/01/2019 1,110.00p 1,136.00p 1,053.34p 1,126.00p 373269
22/01/2019 1,064.00p 1,064.00p 991.00p 1,018.00p 159933
21/01/2019 1,042.00p 1,058.00p 1,038.00p 1,046.00p 139587
18/01/2019 1,014.00p 1,052.00p 1,010.00p 1,040.00p 166498
17/01/2019 994.00p 1,023.85p 988.52p 1,022.00p 76728
16/01/2019 1,022.00p 1,044.00p 1,006.00p 1,008.00p 196231
15/01/2019 1,010.00p 1,040.00p 990.75p 1,030.00p 118407
14/01/2019 1,046.00p 1,063.74p 1,008.00p 1,016.00p 133857
11/01/2019 1,036.00p 1,076.00p 1,019.20p 1,070.00p 122837
10/01/2019 1,040.00p 1,066.00p 1,024.00p 1,030.00p 161682
09/01/2019 1,052.00p 1,066.00p 1,016.00p 1,054.00p 226304
08/01/2019 971.00p 1,078.00p 969.00p 1,054.00p 246126
07/01/2019 964.00p 978.50p 962.00p 972.00p 104150
04/01/2019 972.00p 974.68p 957.00p 966.00p 114603
03/01/2019 975.00p 999.00p 965.00p 965.00p 85405
02/01/2019 988.00p 1,016.00p 972.00p 995.00p 116659
31/12/2018 1,000.00p 1,010.00p 994.00p 1,006.00p 23931
28/12/2018 972.00p 998.00p 957.00p 998.00p 81008
27/12/2018 994.00p 997.00p 936.00p 952.00p 142949
24/12/2018 985.00p 1,000.00p 985.00p 989.00p 32432
21/12/2018 982.00p 1,002.00p 978.00p 986.00p 195079
20/12/2018 983.00p 1,000.00p 969.00p 981.00p 119639
19/12/2018 959.00p 1,014.00p 959.00p 1,002.00p 127355
18/12/2018 954.00p 978.00p 949.00p 964.00p 125357
17/12/2018 997.00p 997.00p 953.00p 953.00p 98205
14/12/2018 989.00p 1,004.00p 980.00p 988.00p 145663
13/12/2018 1,018.00p 1,022.00p 985.00p 990.00p 65949
12/12/2018 1,020.00p 1,020.00p 979.01p 1,016.00p 229064
11/12/2018 978.00p 1,034.00p 966.00p 1,018.00p 267314
10/12/2018 960.00p 966.00p 940.00p 966.00p 199244
07/12/2018 982.00p 1,013.89p 955.00p 971.00p 385869
06/12/2018 1,000.00p 1,000.00p 956.00p 969.00p 192098
05/12/2018 1,006.00p 1,016.00p 993.00p 996.00p 121785
04/12/2018 1,064.00p 1,064.00p 1,020.00p 1,020.00p 148080
03/12/2018 1,096.00p 1,114.00p 1,050.00p 1,056.00p 216143
30/11/2018 1,080.00p 1,102.00p 1,054.40p 1,074.00p 149568
29/11/2018 1,104.00p 1,126.48p 1,082.00p 1,092.00p 150870
28/11/2018 1,050.00p 1,122.00p 1,048.00p 1,098.00p 296165
27/11/2018 1,064.00p 1,068.00p 1,041.67p 1,056.00p 442467
26/11/2018 1,068.00p 1,088.30p 1,056.00p 1,072.00p 150121
23/11/2018 1,038.00p 1,062.00p 1,024.00p 1,062.00p 92316
22/11/2018 1,026.00p 1,046.00p 1,013.80p 1,042.00p 81610
21/11/2018 1,058.00p 1,072.00p 1,034.00p 1,036.00p 194647
20/11/2018 1,076.00p 1,120.00p 1,050.00p 1,070.00p 256436
19/11/2018 1,094.00p 1,114.00p 1,068.00p 1,078.00p 155553
16/11/2018 1,120.00p 1,134.00p 1,102.00p 1,104.00p 109217
15/11/2018 1,130.00p 1,144.88p 1,106.00p 1,122.00p 189061
14/11/2018 1,158.00p 1,158.00p 1,118.00p 1,128.00p 127040
13/11/2018 1,148.00p 1,178.00p 1,136.00p 1,158.00p 169485
12/11/2018 1,210.00p 1,210.00p 1,140.00p 1,148.00p 183018
09/11/2018 1,130.00p 1,204.00p 1,110.00p 1,186.00p 264096
08/11/2018 1,130.00p 1,154.00p 1,122.00p 1,134.00p 81007
07/11/2018 1,176.00p 1,176.00p 1,120.00p 1,130.00p 101431
06/11/2018 1,148.00p 1,164.00p 1,142.00p 1,156.00p 245470
05/11/2018 1,194.00p 1,204.00p 1,150.00p 1,150.00p 188052
02/11/2018 1,194.00p 1,212.00p 1,180.00p 1,200.00p 287076
01/11/2018 1,096.00p 1,198.93p 1,091.00p 1,178.00p 636273
31/10/2018 1,210.00p 1,212.00p 1,002.00p 1,098.00p 1397162
30/10/2018 1,252.00p 1,266.00p 1,252.00p 1,256.00p 139526
29/10/2018 1,224.00p 1,280.00p 1,224.00p 1,252.00p 130084
26/10/2018 1,222.00p 1,226.00p 1,192.00p 1,206.00p 158484
25/10/2018 1,232.00p 1,242.00p 1,209.01p 1,240.00p 118346
24/10/2018 1,248.00p 1,274.00p 1,244.00p 1,244.00p 143258
23/10/2018 1,270.00p 1,276.00p 1,250.00p 1,256.00p 273095
22/10/2018 1,266.00p 1,308.00p 1,261.00p 1,280.00p 141703
19/10/2018 1,314.00p 1,314.00p 1,266.00p 1,268.00p 158238
18/10/2018 1,290.00p 1,308.00p 1,282.00p 1,308.00p 128831
17/10/2018 1,316.00p 1,326.00p 1,280.00p 1,294.00p 268176

*Close Price adjusted for both dividends and splits