Computacenter (CCC) Share Price

Technology Sector

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

Date Open High Low Close* Volume
16/01/2018 1,166.00p 1,170.00p 1,154.48p 1,166.00p 79688
15/01/2018 1,180.00p 1,186.00p 1,162.00p 1,166.00p 86021
12/01/2018 1,176.00p 1,184.00p 1,168.00p 1,172.00p 66177
11/01/2018 1,174.00p 1,188.00p 1,160.10p 1,178.00p 108746
10/01/2018 1,204.00p 1,204.00p 1,188.00p 1,192.00p 75539
09/01/2018 1,176.00p 1,200.00p 1,156.30p 1,190.00p 98940
08/01/2018 1,206.00p 1,206.00p 1,174.00p 1,174.00p 91092
05/01/2018 1,192.00p 1,200.00p 1,176.00p 1,186.00p 113933
04/01/2018 1,176.00p 1,194.00p 1,166.00p 1,176.00p 99149
03/01/2018 1,160.00p 1,168.00p 1,150.00p 1,168.00p 123659
02/01/2018 1,144.00p 1,158.00p 1,136.00p 1,142.00p 95296
29/12/2017 1,135.00p 1,156.00p 1,119.30p 1,153.00p 33554
28/12/2017 1,139.00p 1,150.00p 1,133.00p 1,139.00p 63404
27/12/2017 1,112.00p 1,136.00p 1,112.00p 1,134.00p 29387
22/12/2017 1,117.00p 1,134.00p 1,116.02p 1,132.00p 8924
21/12/2017 1,145.00p 1,145.00p 1,107.00p 1,132.00p 72746
20/12/2017 1,132.00p 1,132.00p 1,119.00p 1,121.00p 128698
19/12/2017 1,118.00p 1,136.00p 1,110.00p 1,124.00p 200868
18/12/2017 1,125.00p 1,132.00p 1,116.00p 1,116.00p 208039
15/12/2017 1,130.00p 1,130.00p 1,087.72p 1,109.00p 404665
14/12/2017 1,131.00p 1,131.00p 1,102.00p 1,102.00p 161610
13/12/2017 1,125.00p 1,137.00p 1,115.00p 1,127.00p 115198
12/12/2017 1,135.00p 1,136.00p 1,105.00p 1,132.00p 214321
11/12/2017 1,140.00p 1,140.00p 1,122.00p 1,132.00p 165435
08/12/2017 1,102.00p 1,137.00p 1,102.00p 1,135.00p 176682
07/12/2017 1,093.00p 1,114.00p 1,087.00p 1,096.00p 141681
06/12/2017 1,087.00p 1,097.94p 1,080.00p 1,095.00p 94681
05/12/2017 1,109.00p 1,109.00p 1,082.80p 1,094.00p 150537
04/12/2017 1,086.00p 1,105.00p 1,082.00p 1,088.00p 285096
01/12/2017 1,130.00p 1,140.00p 1,075.00p 1,078.00p 150746
30/11/2017 1,128.00p 1,134.00p 1,113.00p 1,126.00p 90110
29/11/2017 1,145.00p 1,145.00p 1,123.00p 1,126.00p 155924
28/11/2017 1,135.00p 1,135.00p 1,117.00p 1,125.00p 135195
27/11/2017 1,131.00p 1,132.80p 1,114.00p 1,117.00p 109271
24/11/2017 1,140.00p 1,140.00p 1,109.00p 1,116.00p 62870
23/11/2017 1,126.00p 1,131.00p 1,103.00p 1,115.00p 120896
22/11/2017 1,111.00p 1,129.00p 1,110.00p 1,125.00p 279428
21/11/2017 1,096.00p 1,120.00p 1,089.00p 1,108.00p 405354
20/11/2017 1,061.00p 1,100.00p 1,095.00p 1,096.00p 283752
17/11/2017 1,063.00p 1,067.00p 1,054.00p 1,056.00p 93061
16/11/2017 1,060.00p 1,064.00p 1,047.00p 1,060.00p 166571
15/11/2017 1,075.00p 1,075.00p 1,040.00p 1,051.00p 180928
14/11/2017 1,027.00p 1,075.00p 1,027.00p 1,075.00p 524725
13/11/2017 999.00p 999.00p 978.50p 988.00p 206599
10/11/2017 992.50p 1,001.00p 989.50p 996.00p 159254
09/11/2017 995.50p 998.00p 985.00p 987.50p 222876
08/11/2017 992.50p 1,000.00p 988.00p 993.50p 220268
07/11/2017 1,000.00p 1,022.93p 987.00p 990.50p 296482
06/11/2017 1,024.00p 1,034.00p 997.50p 1,000.00p 87481
03/11/2017 1,009.00p 1,019.00p 988.50p 1,015.00p 46622
02/11/2017 1,003.00p 1,003.00p 980.00p 993.50p 178324
01/11/2017 991.50p 1,011.00p 982.50p 988.00p 53077
31/10/2017 1,006.00p 1,020.00p 985.00p 995.00p 81541
30/10/2017 999.50p 1,012.00p 987.35p 1,001.00p 160177
27/10/2017 977.00p 1,030.99p 957.50p 999.50p 158853
26/10/2017 996.50p 1,010.02p 985.00p 1,005.00p 66730
25/10/2017 966.00p 999.00p 954.00p 981.50p 62271
24/10/2017 963.00p 993.50p 962.50p 990.00p 58246
23/10/2017 998.00p 1,002.00p 970.10p 986.50p 44418
20/10/2017 1,011.00p 1,013.00p 980.00p 1,003.00p 32380
19/10/2017 1,016.00p 1,016.00p 979.50p 1,010.00p 52224
18/10/2017 1,019.00p 1,019.00p 996.00p 998.50p 28471
17/10/2017 1,019.00p 1,019.00p 986.85p 1,005.00p 41071
16/10/2017 1,020.00p 1,024.00p 1,004.00p 1,011.00p 23201
13/10/2017 1,025.00p 1,049.00p 1,015.00p 1,019.00p 61068
12/10/2017 1,024.00p 1,024.00p 1,007.00p 1,020.00p 25060
11/10/2017 1,009.00p 1,020.00p 1,004.00p 1,011.00p 40031
10/10/2017 996.00p 1,009.00p 995.50p 1,002.00p 40521
09/10/2017 1,010.00p 1,010.00p 994.00p 1,008.00p 25120
06/10/2017 998.00p 1,006.00p 988.00p 995.00p 35798
05/10/2017 988.50p 993.50p 976.50p 986.50p 43351
04/10/2017 992.00p 996.00p 982.50p 986.00p 37291
03/10/2017 990.00p 1,007.00p 983.50p 995.00p 105601
02/10/2017 985.50p 995.00p 981.00p 991.50p 34062
29/09/2017 960.50p 995.00p 960.50p 987.00p 40973
28/09/2017 972.50p 986.00p 967.00p 978.50p 36704
27/09/2017 975.50p 976.50p 961.00p 964.50p 44830
26/09/2017 990.00p 990.00p 968.50p 976.50p 36860
25/09/2017 963.50p 984.00p 963.00p 977.50p 31413
22/09/2017 996.50p 996.50p 978.50p 983.00p 15261
21/09/2017 964.00p 987.50p 964.00p 986.50p 26203
20/09/2017 990.50p 993.00p 985.00p 988.00p 138639
19/09/2017 977.00p 991.50p 977.00p 985.50p 35520
18/09/2017 983.00p 991.50p 978.00p 986.50p 38156
15/09/2017 994.00p 994.00p 976.00p 985.50p 114541
14/09/2017 996.00p 1,000.00p 977.00p 995.00p 69337
13/09/2017 991.00p 1,005.00p 990.00p 997.50p 70002
12/09/2017 1,001.00p 1,005.00p 981.50p 994.50p 68284
11/09/2017 998.00p 1,001.00p 990.50p 997.50p 19735
08/09/2017 1,017.00p 1,017.00p 980.50p 1,001.00p 40001
07/09/2017 1,007.00p 1,007.00p 969.00p 995.00p 83415
06/09/2017 1,017.00p 1,017.00p 972.00p 991.50p 49779
05/09/2017 999.50p 1,006.00p 987.00p 993.00p 41676
04/09/2017 1,033.00p 1,033.00p 997.50p 998.50p 41665
01/09/2017 1,026.00p 1,026.00p 1,004.00p 1,021.00p 36573
31/08/2017 1,006.00p 1,025.00p 1,006.00p 1,023.00p 133412
30/08/2017 1,029.00p 1,029.00p 1,005.00p 1,016.00p 96237
29/08/2017 1,030.00p 1,050.00p 1,007.00p 1,015.00p 104651
25/08/2017 907.50p 1,094.00p 907.50p 1,018.00p 248264
24/08/2017 890.00p 890.00p 860.00p 881.00p 84432
23/08/2017 880.00p 891.00p 880.00p 890.00p 52281
22/08/2017 881.00p 890.00p 880.00p 882.00p 17174
21/08/2017 870.50p 892.50p 870.50p 884.00p 21084
18/08/2017 880.00p 888.00p 868.50p 885.50p 32848
17/08/2017 875.50p 890.50p 868.00p 879.50p 63803
16/08/2017 897.00p 904.50p 863.00p 877.00p 111256
15/08/2017 898.50p 910.50p 896.00p 905.50p 56224
14/08/2017 869.00p 904.00p 869.00p 903.00p 48508
11/08/2017 882.50p 883.50p 871.50p 878.50p 37968
10/08/2017 863.50p 887.00p 863.50p 883.00p 41672
09/08/2017 864.00p 885.00p 864.00p 885.00p 44895
08/08/2017 864.00p 894.50p 864.00p 886.00p 67508
07/08/2017 884.00p 887.00p 878.00p 881.50p 38455
04/08/2017 879.50p 892.00p 879.50p 891.00p 106096
03/08/2017 869.00p 892.00p 869.00p 886.00p 68909
02/08/2017 885.00p 885.00p 872.50p 879.00p 42525
01/08/2017 873.00p 884.00p 869.00p 884.00p 36051
31/07/2017 884.50p 885.00p 870.00p 885.00p 74503
28/07/2017 881.00p 881.00p 865.00p 869.50p 45452
27/07/2017 859.50p 885.00p 859.50p 882.00p 36286
26/07/2017 878.50p 883.50p 865.50p 881.00p 98738
25/07/2017 890.00p 906.00p 880.50p 880.50p 54043
24/07/2017 866.00p 897.00p 866.00p 897.00p 96682
21/07/2017 877.00p 894.50p 877.00p 894.50p 83134
20/07/2017 879.50p 885.00p 878.50p 882.00p 26040
19/07/2017 887.00p 889.00p 877.50p 884.00p 93970
18/07/2017 889.50p 889.50p 873.00p 886.00p 56573
17/07/2017 877.50p 888.50p 873.50p 887.00p 32533
14/07/2017 862.00p 889.50p 862.00p 883.00p 32068
13/07/2017 889.50p 889.50p 879.50p 883.50p 70858
12/07/2017 889.00p 889.50p 874.50p 878.00p 68938
11/07/2017 894.00p 899.00p 877.00p 883.50p 98431
10/07/2017 891.00p 897.50p 873.00p 875.00p 112640
07/07/2017 856.50p 883.00p 841.50p 879.50p 92105
06/07/2017 834.50p 840.00p 829.50p 838.00p 78506
05/07/2017 781.00p 832.50p 781.00p 828.50p 91639
04/07/2017 784.50p 805.50p 768.50p 801.00p 45458
03/07/2017 791.50p 815.50p 791.50p 804.50p 90493
30/06/2017 807.50p 817.50p 807.50p 811.00p 34213
29/06/2017 805.50p 819.50p 805.00p 809.00p 40056
28/06/2017 805.50p 821.50p 805.50p 818.50p 55072
27/06/2017 820.50p 830.00p 819.00p 820.00p 46887
26/06/2017 855.00p 861.50p 829.00p 829.00p 46752
23/06/2017 826.00p 846.50p 826.00p 843.00p 67939
22/06/2017 825.50p 840.50p 825.00p 833.50p 46136
21/06/2017 829.00p 839.50p 824.50p 825.50p 83733
20/06/2017 838.00p 855.00p 837.50p 843.50p 63268
19/06/2017 829.50p 843.00p 816.50p 840.00p 64502
16/06/2017 858.50p 858.50p 825.50p 825.50p 408251
15/06/2017 836.50p 838.00p 810.50p 830.00p 138326
14/06/2017 841.50p 850.50p 840.50p 843.00p 97324
13/06/2017 841.00p 845.00p 824.24p 843.00p 75238
12/06/2017 832.00p 840.00p 822.03p 823.00p 69664
09/06/2017 820.50p 844.50p 820.50p 834.00p 76281
08/06/2017 838.50p 844.00p 834.50p 839.00p 55645
07/06/2017 850.50p 850.50p 832.50p 833.00p 63188
06/06/2017 852.50p 863.00p 836.00p 850.00p 78247
05/06/2017 843.00p 856.50p 838.30p 853.00p 54109
02/06/2017 847.50p 856.00p 835.50p 838.50p 47950
01/06/2017 827.50p 862.00p 827.50p 859.00p 68432
31/05/2017 867.50p 895.00p 846.50p 847.00p 116768
30/05/2017 841.50p 866.50p 838.10p 863.00p 159998
26/05/2017 866.50p 866.50p 833.50p 843.00p 158162
25/05/2017 822.50p 847.00p 821.00p 845.50p 145975
24/05/2017 819.00p 828.00p 810.50p 822.50p 87143
23/05/2017 832.50p 832.50p 810.00p 810.00p 34018
22/05/2017 815.00p 818.00p 808.00p 814.00p 54647
19/05/2017 804.00p 816.50p 798.00p 808.00p 72355
18/05/2017 799.00p 803.50p 791.00p 795.50p 327358
17/05/2017 827.50p 827.50p 808.00p 808.50p 153526
16/05/2017 800.50p 821.20p 789.00p 807.50p 82281
15/05/2017 835.50p 835.50p 810.50p 812.50p 66121
12/05/2017 831.50p 831.50p 814.00p 815.50p 70778
11/05/2017 815.00p 818.50p 808.50p 815.50p 566959
10/05/2017 830.50p 831.00p 819.50p 823.50p 150832
09/05/2017 828.50p 833.50p 825.50p 831.00p 181331
08/05/2017 832.50p 833.75p 824.00p 829.00p 153601
05/05/2017 802.50p 819.50p 802.50p 819.50p 85327
04/05/2017 822.00p 825.50p 817.00p 820.00p 98385
03/05/2017 838.00p 838.00p 815.50p 815.50p 132384
02/05/2017 813.00p 827.00p 810.00p 820.00p 699429
28/04/2017 813.50p 829.50p 798.00p 819.50p 105826
27/04/2017 795.50p 802.50p 790.00p 800.00p 119103
26/04/2017 783.50p 808.50p 783.50p 804.00p 63372
25/04/2017 807.00p 808.50p 786.00p 800.00p 126685
24/04/2017 763.00p 790.46p 763.00p 790.00p 184034
21/04/2017 722.50p 735.50p 722.50p 733.50p 30055
20/04/2017 749.50p 749.50p 723.50p 730.50p 48971
19/04/2017 737.00p 739.00p 717.00p 731.50p 69945
18/04/2017 736.50p 736.84p 720.00p 720.00p 54208
13/04/2017 735.00p 735.00p 729.00p 731.00p 53319
12/04/2017 732.50p 738.00p 723.00p 733.50p 59626
11/04/2017 720.00p 738.00p 720.00p 723.00p 55561
10/04/2017 731.50p 738.50p 724.50p 724.50p 63592
07/04/2017 736.00p 742.00p 728.56p 733.50p 99998
06/04/2017 749.50p 758.50p 738.50p 738.50p 52649
05/04/2017 740.00p 751.50p 739.43p 748.00p 80893
04/04/2017 752.50p 753.44p 735.00p 745.00p 50107
03/04/2017 732.00p 750.00p 730.88p 750.00p 57728
31/03/2017 750.00p 751.00p 738.00p 745.50p 59158

*Close Price adjusted for both dividends and splits