Computacenter (CCC) Share Price

Technology Sector

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

Date Open High Low Close* Volume
03/03/2020 1,675.00p 1,707.00p 1,670.00p 1,676.00p 111022
02/03/2020 1,694.00p 1,712.57p 1,610.00p 1,647.00p 137973
28/02/2020 1,624.00p 1,664.00p 1,560.59p 1,653.00p 301344
27/02/2020 1,762.00p 1,762.00p 1,637.81p 1,665.00p 180124
26/02/2020 1,792.00p 1,792.07p 1,716.00p 1,768.00p 110240
25/02/2020 1,828.00p 1,828.00p 1,768.00p 1,770.00p 123550
24/02/2020 1,828.00p 1,845.00p 1,800.00p 1,802.00p 69607
21/02/2020 1,852.00p 1,877.00p 1,842.36p 1,877.00p 75419
20/02/2020 1,872.00p 1,888.16p 1,843.00p 1,851.00p 83077
19/02/2020 1,873.00p 1,886.00p 1,860.00p 1,881.00p 49712
18/02/2020 1,830.00p 1,865.00p 1,830.00p 1,860.00p 88925
17/02/2020 1,833.00p 1,885.00p 1,833.00p 1,864.00p 74800
14/02/2020 1,900.00p 1,900.00p 1,876.00p 1,883.00p 46156
13/02/2020 1,878.00p 1,898.00p 1,868.00p 1,893.00p 80132
12/02/2020 1,904.00p 1,910.00p 1,877.00p 1,892.00p 139898
11/02/2020 1,896.00p 1,916.00p 1,887.83p 1,893.00p 100682
10/02/2020 1,950.00p 1,950.00p 1,893.00p 1,893.00p 102525
07/02/2020 1,900.00p 1,920.00p 1,885.43p 1,920.00p 74887
06/02/2020 1,873.00p 1,898.00p 1,857.00p 1,898.00p 97108
05/02/2020 1,846.00p 1,881.00p 1,846.00p 1,867.00p 74235
04/02/2020 1,806.00p 1,861.00p 1,806.00p 1,861.00p 91612
03/02/2020 1,810.00p 1,829.00p 1,790.00p 1,821.00p 260853
31/01/2020 1,786.00p 1,815.00p 1,786.00p 1,794.00p 121815
30/01/2020 1,793.00p 1,805.00p 1,776.00p 1,800.00p 120562
29/01/2020 1,817.00p 1,834.76p 1,786.00p 1,805.00p 101724
28/01/2020 1,782.00p 1,825.00p 1,776.00p 1,817.00p 99104
27/01/2020 1,831.00p 1,831.00p 1,783.00p 1,798.00p 325879
24/01/2020 1,750.00p 1,803.00p 1,750.00p 1,792.00p 119968
23/01/2020 1,760.00p 1,785.00p 1,735.00p 1,768.00p 185217
22/01/2020 1,769.00p 1,769.00p 1,735.00p 1,759.00p 89522
21/01/2020 1,711.00p 1,744.00p 1,704.00p 1,734.00p 81076
20/01/2020 1,715.00p 1,762.00p 1,715.00p 1,753.00p 61393
17/01/2020 1,740.00p 1,758.86p 1,721.07p 1,750.00p 119101
16/01/2020 1,780.00p 1,780.00p 1,719.00p 1,724.00p 171036
15/01/2020 1,687.00p 1,744.00p 1,687.00p 1,733.00p 172492
14/01/2020 1,746.00p 1,746.00p 1,714.00p 1,715.00p 193237
13/01/2020 1,732.00p 1,742.00p 1,698.00p 1,726.00p 256993
10/01/2020 1,700.00p 1,700.00p 1,669.00p 1,694.00p 204392
09/01/2020 1,740.00p 1,768.00p 1,654.00p 1,680.00p 292618
08/01/2020 1,810.00p 1,810.00p 1,754.00p 1,757.00p 137085
07/01/2020 1,745.00p 1,797.00p 1,745.00p 1,781.00p 117782
06/01/2020 1,756.00p 1,799.00p 1,756.00p 1,783.00p 135877
03/01/2020 1,867.00p 1,867.00p 1,783.67p 1,798.00p 60983
02/01/2020 1,765.00p 1,814.00p 1,765.00p 1,804.00p 95168
31/12/2019 1,766.00p 1,794.00p 1,765.27p 1,773.00p 100373
30/12/2019 1,795.00p 1,828.43p 1,779.00p 1,780.00p 55268
27/12/2019 1,786.00p 1,807.00p 1,749.12p 1,801.00p 70943
24/12/2019 1,800.00p 1,837.66p 1,779.00p 1,792.00p 67883
23/12/2019 1,824.00p 1,851.00p 1,804.00p 1,829.00p 149612
20/12/2019 1,781.00p 1,830.33p 1,777.98p 1,808.00p 338770
19/12/2019 1,789.00p 1,801.00p 1,761.82p 1,792.00p 658120
18/12/2019 1,722.00p 1,758.00p 1,707.33p 1,758.00p 321441
17/12/2019 1,696.00p 1,726.00p 1,679.00p 1,726.00p 303675
16/12/2019 1,630.00p 1,703.00p 1,623.00p 1,702.00p 477353
13/12/2019 1,544.00p 1,630.20p 1,540.14p 1,597.00p 317785
12/12/2019 1,510.00p 1,558.00p 1,510.00p 1,529.00p 162671
11/12/2019 1,585.00p 1,609.00p 1,512.00p 1,532.00p 295961
10/12/2019 1,656.00p 1,662.00p 1,596.00p 1,605.00p 575612
09/12/2019 1,549.00p 1,549.00p 1,499.00p 1,533.00p 127286
06/12/2019 1,471.00p 1,517.00p 1,471.00p 1,509.00p 101644
05/12/2019 1,525.00p 1,525.00p 1,496.01p 1,510.00p 103008
04/12/2019 1,458.00p 1,513.00p 1,458.00p 1,505.00p 301185
03/12/2019 1,466.00p 1,514.00p 1,466.00p 1,498.00p 141223
02/12/2019 1,478.00p 1,529.71p 1,478.00p 1,504.00p 386212
29/11/2019 1,478.00p 1,528.00p 1,478.00p 1,511.00p 37421
28/11/2019 1,501.00p 1,522.00p 1,493.00p 1,520.00p 302797
27/11/2019 1,431.00p 1,499.00p 1,431.00p 1,498.00p 405539
26/11/2019 1,477.00p 1,481.00p 1,459.00p 1,475.00p 119880
25/11/2019 1,453.00p 1,474.00p 1,438.00p 1,462.00p 144771
22/11/2019 1,418.00p 1,449.00p 1,394.00p 1,445.00p 58468
21/11/2019 1,418.00p 1,438.00p 1,409.00p 1,423.00p 88767
20/11/2019 1,381.00p 1,430.00p 1,381.00p 1,424.00p 54504
19/11/2019 1,433.00p 1,440.00p 1,403.00p 1,414.00p 66544
18/11/2019 1,402.00p 1,439.10p 1,402.00p 1,429.00p 58013
15/11/2019 1,403.00p 1,432.00p 1,402.45p 1,426.00p 116131
14/11/2019 1,401.00p 1,418.00p 1,401.00p 1,406.00p 95041
13/11/2019 1,424.00p 1,424.00p 1,389.00p 1,408.00p 151584
12/11/2019 1,419.00p 1,421.00p 1,399.00p 1,418.00p 101885
11/11/2019 1,366.00p 1,420.00p 1,363.76p 1,420.00p 131057
08/11/2019 1,406.00p 1,423.00p 1,364.00p 1,376.00p 80859
07/11/2019 1,351.00p 1,414.00p 1,351.00p 1,408.00p 115804
06/11/2019 1,368.00p 1,369.00p 1,352.00p 1,362.00p 46486
05/11/2019 1,329.00p 1,371.00p 1,329.00p 1,360.00p 90849
04/11/2019 1,337.00p 1,373.00p 1,337.00p 1,366.00p 109326
01/11/2019 1,371.00p 1,399.00p 1,367.00p 1,374.00p 125622
31/10/2019 1,366.00p 1,389.00p 1,359.00p 1,369.00p 168467
30/10/2019 1,230.00p 1,379.00p 1,230.00p 1,375.00p 237299
29/10/2019 1,247.00p 1,265.57p 1,247.00p 1,261.00p 92418
28/10/2019 1,245.00p 1,259.00p 1,240.00p 1,259.00p 82645
25/10/2019 1,237.00p 1,254.00p 1,235.00p 1,251.00p 53382
24/10/2019 1,235.00p 1,247.00p 1,219.62p 1,243.00p 98449
23/10/2019 1,276.00p 1,276.00p 1,221.00p 1,230.00p 179490
22/10/2019 1,260.00p 1,268.00p 1,243.00p 1,245.00p 108089
21/10/2019 1,245.00p 1,292.00p 1,245.00p 1,267.00p 125283
18/10/2019 1,261.00p 1,296.00p 1,260.00p 1,279.00p 126966
17/10/2019 1,284.00p 1,311.00p 1,272.00p 1,291.00p 121840
16/10/2019 1,267.00p 1,293.00p 1,266.00p 1,285.00p 171790
15/10/2019 1,305.00p 1,314.00p 1,271.00p 1,286.00p 134526
14/10/2019 1,318.00p 1,318.00p 1,266.00p 1,284.00p 102261
11/10/2019 1,264.00p 1,300.00p 1,249.00p 1,299.00p 124770
10/10/2019 1,259.00p 1,259.00p 1,228.00p 1,247.00p 72838
09/10/2019 1,259.00p 1,259.00p 1,225.00p 1,227.00p 153366
08/10/2019 1,240.00p 1,240.00p 1,217.00p 1,230.00p 134974
07/10/2019 1,254.00p 1,262.00p 1,230.00p 1,233.00p 72923
04/10/2019 1,219.00p 1,253.00p 1,219.00p 1,253.00p 97737
03/10/2019 1,299.00p 1,299.00p 1,230.89p 1,239.00p 175809
02/10/2019 1,299.00p 1,305.00p 1,265.00p 1,268.00p 105895
01/10/2019 1,263.00p 1,312.00p 1,263.00p 1,295.00p 136831
30/09/2019 1,301.00p 1,304.00p 1,279.00p 1,293.00p 159808
27/09/2019 1,275.00p 1,296.00p 1,267.00p 1,295.00p 132550
26/09/2019 1,254.00p 1,271.79p 1,220.00p 1,261.00p 103538
25/09/2019 1,287.00p 1,287.00p 1,237.29p 1,245.00p 105224
24/09/2019 1,253.00p 1,269.00p 1,248.00p 1,258.00p 97172
23/09/2019 1,270.00p 1,278.00p 1,257.00p 1,258.00p 80980
20/09/2019 1,314.00p 1,314.00p 1,274.00p 1,275.00p 166830
19/09/2019 1,288.00p 1,306.00p 1,269.04p 1,285.00p 81358
18/09/2019 1,304.00p 1,313.00p 1,273.00p 1,295.00p 197000
17/09/2019 1,302.00p 1,302.00p 1,263.00p 1,280.00p 105422
16/09/2019 1,322.00p 1,322.00p 1,273.00p 1,291.00p 101106
13/09/2019 1,321.00p 1,321.00p 1,290.00p 1,294.00p 143115
12/09/2019 1,342.00p 1,342.00p 1,312.00p 1,315.00p 147498
11/09/2019 1,359.00p 1,380.00p 1,333.00p 1,333.00p 132105
10/09/2019 1,375.00p 1,375.00p 1,358.00p 1,358.00p 486368
09/09/2019 1,378.00p 1,382.00p 1,367.00p 1,370.00p 234935
06/09/2019 1,360.00p 1,376.00p 1,360.00p 1,375.00p 1076427
05/09/2019 1,362.00p 1,373.00p 1,356.00p 1,372.00p 128287
04/09/2019 1,383.00p 1,383.00p 1,346.00p 1,365.00p 184587
03/09/2019 1,346.00p 1,369.00p 1,332.54p 1,369.00p 215738
02/09/2019 1,301.00p 1,341.00p 1,301.00p 1,341.00p 165076
30/08/2019 1,330.00p 1,354.00p 1,324.00p 1,325.00p 139284
29/08/2019 1,341.00p 1,345.00p 1,313.00p 1,340.00p 183946
28/08/2019 1,353.00p 1,362.66p 1,309.00p 1,323.00p 216653
27/08/2019 1,404.00p 1,417.00p 1,337.64p 1,346.00p 279213
23/08/2019 1,401.00p 1,466.00p 1,376.00p 1,424.00p 238440
22/08/2019 1,399.00p 1,435.00p 1,390.00p 1,399.00p 166702
21/08/2019 1,410.00p 1,440.00p 1,402.55p 1,438.00p 86656
20/08/2019 1,399.00p 1,412.00p 1,396.00p 1,400.00p 68654
19/08/2019 1,412.00p 1,437.00p 1,400.00p 1,403.00p 79221
16/08/2019 1,392.00p 1,415.00p 1,387.38p 1,409.00p 62485
15/08/2019 1,410.00p 1,413.00p 1,380.00p 1,399.00p 82967
14/08/2019 1,400.00p 1,417.00p 1,396.00p 1,400.00p 140264
13/08/2019 1,422.00p 1,422.00p 1,394.00p 1,407.00p 105828
12/08/2019 1,439.00p 1,453.26p 1,408.00p 1,413.00p 68904
09/08/2019 1,432.00p 1,451.00p 1,425.00p 1,425.00p 82730
08/08/2019 1,445.00p 1,455.00p 1,428.45p 1,445.00p 116732
07/08/2019 1,407.00p 1,432.00p 1,401.00p 1,430.00p 148899
06/08/2019 1,422.00p 1,434.00p 1,352.00p 1,413.00p 219594
05/08/2019 1,480.00p 1,480.00p 1,431.00p 1,450.00p 173171
02/08/2019 1,490.00p 1,503.00p 1,475.00p 1,481.00p 262548
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

*Close Price adjusted for both dividends and splits