Softcat (SCT) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Softcat

Date Open High Low Close* Volume
03/04/2017 396.70p 399.00p 393.53p 399.00p 198147
31/03/2017 396.70p 398.36p 392.90p 394.00p 564802
30/03/2017 396.10p 397.36p 392.00p 395.60p 274038
29/03/2017 396.50p 399.50p 391.00p 397.70p 286138
28/03/2017 395.00p 397.10p 391.30p 395.50p 1133278
27/03/2017 388.80p 395.10p 385.75p 395.10p 469747
24/03/2017 386.80p 390.00p 373.73p 390.00p 837939
23/03/2017 366.70p 385.90p 365.00p 385.90p 922470
22/03/2017 345.00p 368.30p 345.00p 368.30p 762496
21/03/2017 347.30p 349.30p 345.00p 347.50p 358654
20/03/2017 348.00p 348.00p 340.14p 346.30p 608445
17/03/2017 336.70p 345.70p 333.93p 345.70p 434500
16/03/2017 334.00p 340.33p 334.00p 337.20p 3374746
15/03/2017 335.90p 337.00p 332.25p 335.00p 66083
14/03/2017 333.90p 337.00p 332.50p 337.00p 122371
13/03/2017 328.80p 337.00p 326.67p 335.90p 139224
10/03/2017 328.40p 332.00p 327.31p 329.00p 155682
09/03/2017 326.50p 328.00p 323.08p 328.00p 116489
08/03/2017 320.00p 326.50p 320.00p 324.30p 99776
07/03/2017 325.00p 327.00p 319.00p 325.00p 149565
06/03/2017 320.60p 324.50p 319.20p 324.00p 109953
03/03/2017 325.00p 325.00p 319.80p 324.40p 120567
02/03/2017 325.00p 325.00p 317.20p 322.20p 112332
01/03/2017 315.00p 325.00p 315.00p 322.50p 86971
28/02/2017 315.30p 325.00p 315.30p 323.00p 135140
27/02/2017 325.00p 325.00p 319.06p 323.90p 164942
24/02/2017 319.50p 323.90p 318.30p 320.10p 221225
23/02/2017 315.00p 320.90p 315.00p 319.40p 92221
22/02/2017 322.00p 323.00p 315.00p 320.80p 177195
21/02/2017 322.90p 324.50p 317.10p 320.70p 871524
20/02/2017 317.40p 324.80p 317.20p 319.80p 61636
17/02/2017 325.00p 325.00p 315.00p 317.60p 97557
16/02/2017 322.10p 322.10p 316.53p 319.30p 110778
15/02/2017 325.00p 325.00p 319.10p 322.00p 174804
14/02/2017 318.60p 322.10p 316.50p 321.00p 158545
13/02/2017 315.60p 320.00p 314.37p 318.30p 110358
10/02/2017 310.60p 318.21p 308.60p 315.80p 223239
09/02/2017 311.00p 315.00p 308.00p 312.30p 101358
08/02/2017 317.00p 317.10p 311.10p 312.00p 126829
07/02/2017 316.00p 316.04p 312.60p 312.80p 87822
06/02/2017 313.00p 316.40p 313.00p 316.00p 443007
03/02/2017 312.80p 317.44p 310.00p 315.20p 121518
02/02/2017 311.40p 313.00p 308.00p 312.00p 310991
01/02/2017 310.00p 311.32p 304.60p 309.80p 215801
31/01/2017 298.40p 311.30p 298.40p 310.60p 461036
30/01/2017 307.00p 307.00p 302.75p 306.70p 250572
27/01/2017 293.30p 305.00p 293.30p 305.00p 200357
26/01/2017 303.00p 303.00p 297.50p 301.00p 2005757
25/01/2017 300.50p 301.60p 296.80p 301.20p 69745
24/01/2017 295.70p 301.70p 295.70p 299.10p 109244
23/01/2017 290.00p 302.50p 290.00p 300.10p 158313
20/01/2017 297.70p 299.80p 293.40p 295.50p 137375
19/01/2017 300.70p 303.00p 291.51p 298.00p 113569
18/01/2017 297.30p 300.80p 295.77p 299.40p 77070
17/01/2017 294.00p 302.90p 294.00p 301.10p 564576
16/01/2017 298.00p 300.00p 293.20p 299.30p 108422
13/01/2017 296.50p 299.30p 295.50p 297.80p 417207
12/01/2017 298.90p 299.10p 291.50p 295.70p 136768
11/01/2017 298.00p 298.00p 289.74p 297.00p 273400
10/01/2017 294.10p 299.02p 292.63p 295.10p 1362279
09/01/2017 294.90p 294.90p 288.37p 294.00p 99545
06/01/2017 292.10p 298.96p 291.10p 294.70p 79629
05/01/2017 298.00p 298.00p 293.00p 295.00p 89734
04/01/2017 297.90p 297.90p 290.60p 296.30p 119195
03/01/2017 300.00p 300.00p 289.30p 297.20p 117336
30/12/2016 296.00p 297.80p 289.80p 294.90p 27099
29/12/2016 296.80p 297.90p 289.34p 294.70p 65578
28/12/2016 297.90p 299.30p 295.00p 295.20p 27101
23/12/2016 298.00p 298.00p 294.40p 296.40p 30960
22/12/2016 297.80p 298.00p 295.00p 298.00p 27635
21/12/2016 294.80p 297.80p 293.10p 294.60p 90401
20/12/2016 299.30p 299.30p 288.60p 295.50p 211691
19/12/2016 301.20p 303.50p 295.20p 299.90p 64984
16/12/2016 298.50p 303.20p 291.10p 299.50p 201622
15/12/2016 295.50p 303.00p 295.00p 300.00p 169839
14/12/2016 299.50p 301.80p 295.00p 298.00p 126738
13/12/2016 302.50p 308.20p 297.70p 300.30p 222364
12/12/2016 295.00p 301.04p 291.10p 298.90p 245962
09/12/2016 293.20p 296.80p 291.30p 294.90p 115618
08/12/2016 298.20p 298.80p 288.60p 297.00p 86430
07/12/2016 297.90p 298.70p 288.10p 292.90p 168704
06/12/2016 300.50p 300.50p 292.60p 296.20p 138446
05/12/2016 291.10p 298.00p 283.20p 297.20p 172148
02/12/2016 297.60p 300.00p 283.00p 288.00p 175796
01/12/2016 301.20p 301.20p 288.40p 292.50p 493059
30/11/2016 297.80p 301.20p 294.77p 301.20p 656902
29/11/2016 291.50p 299.00p 286.21p 296.70p 236811
28/11/2016 304.50p 304.50p 290.00p 293.60p 185292
25/11/2016 297.50p 300.60p 294.00p 298.20p 155601
24/11/2016 301.70p 303.60p 295.12p 297.30p 250233
23/11/2016 305.00p 306.00p 298.00p 302.80p 422267
22/11/2016 312.80p 312.80p 298.86p 304.10p 600011
21/11/2016 311.00p 311.00p 303.29p 305.60p 316763
18/11/2016 308.30p 309.97p 305.40p 306.00p 552903
17/11/2016 316.70p 316.70p 301.40p 306.00p 527174
16/11/2016 325.50p 331.20p 319.50p 325.50p 791347
15/11/2016 331.00p 334.60p 324.50p 326.10p 700982
14/11/2016 330.00p 330.00p 322.10p 325.70p 373249
11/11/2016 330.50p 330.50p 318.80p 323.50p 655551
10/11/2016 319.80p 332.40p 318.92p 323.80p 390353
09/11/2016 309.90p 318.60p 303.75p 318.00p 308694
08/11/2016 324.60p 324.60p 316.20p 318.00p 179985
07/11/2016 315.50p 323.17p 315.50p 318.50p 310623
04/11/2016 323.00p 323.00p 310.98p 314.10p 97383
03/11/2016 310.50p 324.20p 310.50p 317.40p 387908
02/11/2016 323.00p 326.30p 312.80p 317.60p 189836
01/11/2016 325.50p 328.30p 321.90p 323.00p 278348
31/10/2016 315.70p 326.80p 315.70p 324.00p 293843
28/10/2016 330.00p 330.10p 316.00p 322.30p 256402
27/10/2016 326.00p 331.40p 319.90p 331.40p 579472
26/10/2016 335.00p 335.00p 322.30p 326.00p 394205
25/10/2016 328.30p 335.00p 325.72p 330.00p 161947
24/10/2016 329.00p 340.70p 329.00p 337.90p 299745
21/10/2016 334.00p 340.00p 328.40p 338.00p 378077
20/10/2016 306.50p 333.00p 304.20p 332.00p 736721
19/10/2016 308.00p 315.67p 293.40p 306.50p 1312686
18/10/2016 297.90p 300.90p 294.10p 300.00p 360731
17/10/2016 300.00p 303.06p 294.80p 296.60p 185251
14/10/2016 287.00p 305.00p 287.00p 299.20p 763494
13/10/2016 299.20p 305.90p 281.08p 297.90p 536317
12/10/2016 317.10p 317.10p 295.58p 303.80p 175835
11/10/2016 305.00p 312.50p 305.00p 309.90p 154009
10/10/2016 317.80p 317.80p 306.00p 310.00p 173960
07/10/2016 313.00p 320.35p 305.80p 310.30p 188017
06/10/2016 313.00p 320.30p 313.00p 316.50p 227932
05/10/2016 327.80p 327.80p 313.10p 317.70p 116779
04/10/2016 321.00p 325.00p 317.00p 320.00p 370114
03/10/2016 313.00p 325.80p 313.00p 320.00p 187404
30/09/2016 315.50p 324.50p 315.50p 320.00p 131305
29/09/2016 322.50p 335.10p 313.30p 324.00p 248031
28/09/2016 321.40p 333.00p 320.00p 330.00p 92934
27/09/2016 320.00p 334.00p 319.90p 328.40p 161313
26/09/2016 314.50p 326.20p 314.50p 320.60p 63539
23/09/2016 315.00p 326.00p 315.00p 320.30p 148332
22/09/2016 320.00p 324.02p 310.00p 310.00p 335958
21/09/2016 320.00p 333.50p 318.00p 318.00p 154905
20/09/2016 330.20p 332.70p 323.72p 324.30p 57079
19/09/2016 321.00p 333.00p 321.00p 329.50p 134925
16/09/2016 334.60p 343.80p 323.30p 323.30p 975182
15/09/2016 328.50p 345.00p 328.50p 335.00p 269215
14/09/2016 321.50p 337.00p 319.60p 330.50p 269208
13/09/2016 309.00p 324.90p 308.48p 318.70p 358005
12/09/2016 312.00p 319.20p 308.55p 316.00p 97046
09/09/2016 319.00p 325.04p 313.93p 319.80p 181865
08/09/2016 325.00p 327.00p 316.50p 323.20p 96529
07/09/2016 334.00p 335.41p 316.40p 326.00p 173118
06/09/2016 330.00p 334.50p 325.00p 334.00p 135656
05/09/2016 336.10p 336.50p 325.00p 331.70p 114045
02/09/2016 327.00p 338.00p 325.00p 333.30p 169745
01/09/2016 322.10p 338.00p 322.10p 333.40p 112998
31/08/2016 337.30p 337.30p 320.00p 330.50p 383699
30/08/2016 335.50p 338.00p 326.68p 332.20p 91007
26/08/2016 328.00p 336.30p 325.00p 327.50p 116103
25/08/2016 330.20p 335.80p 328.67p 331.70p 63763
24/08/2016 331.10p 337.40p 328.95p 333.30p 105579
23/08/2016 331.50p 334.10p 321.72p 333.20p 86949
22/08/2016 335.10p 335.10p 326.50p 331.50p 59807
19/08/2016 338.90p 338.90p 332.06p 336.40p 64040
18/08/2016 329.30p 337.10p 326.50p 333.80p 66431
17/08/2016 330.50p 337.46p 326.50p 327.30p 122048
16/08/2016 335.30p 340.30p 331.70p 333.50p 81701
15/08/2016 339.40p 340.00p 333.58p 337.10p 133393
12/08/2016 344.10p 346.50p 336.10p 340.00p 99391
11/08/2016 347.30p 353.50p 341.90p 347.60p 69826
10/08/2016 349.70p 351.90p 341.50p 348.10p 112944
09/08/2016 341.10p 348.70p 340.50p 343.00p 126541
08/08/2016 345.30p 349.90p 340.50p 345.00p 83161
05/08/2016 336.80p 346.50p 336.80p 341.70p 196948
04/08/2016 342.80p 346.90p 335.90p 344.40p 142154
03/08/2016 340.60p 344.00p 336.90p 343.40p 185529
02/08/2016 339.30p 344.40p 329.97p 342.00p 128549
01/08/2016 348.10p 350.90p 336.10p 341.00p 132542
29/07/2016 343.00p 349.00p 342.90p 347.30p 115573
28/07/2016 343.30p 348.20p 342.60p 346.30p 71994
27/07/2016 339.80p 353.90p 339.80p 347.30p 150628
26/07/2016 342.30p 346.10p 338.84p 345.30p 43955
25/07/2016 329.30p 346.50p 329.30p 345.20p 314806
22/07/2016 332.50p 335.30p 327.51p 332.80p 132895
21/07/2016 331.90p 332.40p 326.00p 328.00p 353760
20/07/2016 323.60p 333.80p 319.40p 333.30p 329655
19/07/2016 324.10p 331.40p 320.00p 329.10p 114120
18/07/2016 317.60p 330.20p 317.30p 326.30p 255006
15/07/2016 310.50p 319.44p 309.60p 315.00p 128717
14/07/2016 314.50p 314.50p 307.33p 312.90p 423728
13/07/2016 312.00p 313.49p 306.50p 308.60p 379289
12/07/2016 310.00p 322.90p 303.90p 306.90p 309102
11/07/2016 301.40p 309.30p 294.25p 308.50p 187785
08/07/2016 277.70p 298.10p 277.70p 298.10p 722683
07/07/2016 280.90p 285.50p 275.00p 284.50p 1099388
06/07/2016 296.20p 297.80p 277.40p 280.00p 1361200
05/07/2016 326.10p 326.10p 299.10p 300.00p 501007
04/07/2016 329.60p 329.60p 315.10p 319.00p 227843
01/07/2016 336.20p 339.60p 324.80p 330.00p 303917
30/06/2016 306.50p 333.00p 306.50p 332.00p 572295
29/06/2016 300.00p 305.20p 295.90p 300.00p 644181
28/06/2016 310.40p 316.60p 293.60p 300.00p 695551
27/06/2016 342.80p 345.61p 300.50p 300.50p 489294
24/06/2016 326.00p 342.80p 317.79p 342.80p 766667
23/06/2016 373.40p 383.80p 367.00p 383.00p 448689
22/06/2016 360.00p 372.40p 359.50p 371.20p 386191

*Close Price adjusted for both dividends and splits