Computacenter (CCC) Share Price

Technology Sector

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

Date Open High Low Close* Volume
23/12/2014 601.43p 610.00p 594.32p 602.45p 22955
22/12/2014 612.09p 612.60p 591.51p 601.43p 25864
19/12/2014 591.79p 604.98p 584.17p 599.40p 110021
18/12/2014 598.39p 610.48p 587.22p 606.00p 22027
17/12/2014 594.32p 598.39p 583.67p 590.77p 26959
16/12/2014 620.72p 620.72p 583.67p 593.31p 44865
15/12/2014 623.76p 623.76p 588.74p 592.29p 29139
12/12/2014 604.48p 609.04p 595.85p 596.36p 37001
11/12/2014 609.04p 625.79p 605.49p 608.54p 45837
10/12/2014 625.79p 633.28p 613.61p 619.19p 40699
09/12/2014 624.27p 629.34p 611.51p 617.16p 41828
08/12/2014 639.50p 639.50p 619.23p 625.28p 64740
05/12/2014 625.28p 629.34p 622.24p 624.78p 21629
04/12/2014 624.78p 633.41p 623.25p 627.31p 28325
03/12/2014 630.36p 637.49p 624.78p 625.79p 19752
02/12/2014 625.28p 637.47p 625.28p 632.90p 41916
01/12/2014 650.15p 655.74p 626.30p 626.30p 118558
28/11/2014 636.96p 660.30p 632.32p 651.17p 48610
27/11/2014 636.96p 660.81p 632.90p 650.15p 47063
26/11/2014 626.30p 636.96p 616.15p 636.96p 86217
25/11/2014 590.77p 626.81p 590.77p 623.25p 979453
24/11/2014 593.82p 617.67p 590.26p 599.91p 274889
21/11/2014 596.36p 624.98p 596.36p 613.10p 21675
20/11/2014 618.69p 618.69p 601.94p 607.52p 22823
19/11/2014 616.66p 624.78p 599.91p 599.91p 40421
18/11/2014 629.34p 629.34p 617.16p 619.19p 62183
17/11/2014 593.82p 629.34p 593.82p 621.22p 57212
14/11/2014 634.42p 634.42p 616.15p 624.27p 34858
13/11/2014 634.42p 634.42p 618.69p 619.19p 31462
12/11/2014 634.42p 634.42p 611.58p 619.19p 69799
11/11/2014 613.10p 633.51p 613.10p 629.34p 54510
10/11/2014 631.38p 631.38p 613.51p 625.79p 21473
07/11/2014 609.55p 623.25p 587.73p 613.10p 181496
06/11/2014 607.01p 633.91p 607.01p 631.88p 18401
05/11/2014 607.01p 634.42p 607.01p 631.38p 32344
04/11/2014 606.51p 629.34p 606.51p 629.34p 27533
03/11/2014 598.89p 630.34p 598.89p 623.76p 37114
31/10/2014 599.40p 631.38p 599.40p 628.84p 39894
30/10/2014 622.75p 629.85p 607.01p 615.64p 24089
29/10/2014 609.55p 627.31p 609.55p 625.28p 49311
28/10/2014 610.57p 636.96p 610.57p 624.27p 39251
27/10/2014 622.24p 622.24p 615.64p 620.72p 40855
24/10/2014 627.31p 637.93p 622.75p 625.28p 31365
23/10/2014 638.99p 638.99p 609.04p 626.81p 38845
22/10/2014 612.09p 627.82p 605.29p 615.13p 146679
21/10/2014 612.09p 621.22p 596.86p 612.60p 45319
20/10/2014 629.85p 629.85p 599.40p 600.92p 82812
17/10/2014 612.09p 631.38p 610.57p 619.19p 25659
16/10/2014 595.85p 608.54p 593.31p 608.54p 87431
15/10/2014 635.94p 635.94p 603.46p 603.46p 42653
14/10/2014 635.94p 635.94p 601.94p 624.78p 45505
13/10/2014 609.55p 609.55p 597.88p 598.39p 136678
10/10/2014 621.73p 631.38p 598.89p 607.52p 52158
09/10/2014 660.30p 660.30p 613.61p 613.61p 34072
08/10/2014 634.42p 651.68p 632.39p 632.39p 92673
07/10/2014 654.72p 654.72p 635.44p 637.97p 38724
06/10/2014 654.21p 656.65p 637.97p 637.97p 24740
03/10/2014 664.36p 664.36p 648.63p 657.77p 24680
02/10/2014 644.57p 644.57p 638.48p 638.48p 262044
01/10/2014 643.05p 649.65p 634.93p 644.57p 46843
30/09/2014 644.57p 644.57p 637.58p 639.50p 107468
29/09/2014 653.20p 655.23p 635.94p 644.57p 319414
26/09/2014 656.75p 658.27p 644.57p 644.57p 36166
25/09/2014 650.66p 664.87p 650.15p 655.74p 23981
24/09/2014 684.67p 684.67p 656.24p 664.87p 18998
23/09/2014 662.33p 670.56p 656.75p 664.87p 28274
22/09/2014 682.13p 682.13p 650.82p 664.87p 38421
19/09/2014 672.99p 682.13p 663.35p 680.10p 111770
18/09/2014 661.83p 672.49p 655.74p 672.49p 30258
17/09/2014 642.03p 667.92p 642.03p 658.27p 398695
16/09/2014 649.65p 659.80p 629.75p 655.74p 31474
15/09/2014 634.93p 670.96p 634.93p 662.84p 151586
12/09/2014 651.17p 668.43p 648.12p 659.80p 90025
11/09/2014 630.36p 657.26p 630.36p 641.53p 20880
10/09/2014 640.00p 643.05p 635.44p 636.96p 160718
09/09/2014 644.57p 653.20p 635.94p 645.08p 33152
08/09/2014 650.15p 656.54p 641.98p 646.09p 34671
05/09/2014 644.57p 659.80p 635.94p 655.23p 52427
04/09/2014 634.42p 637.97p 629.04p 632.90p 30685
03/09/2014 606.51p 631.88p 606.51p 631.88p 17320
02/09/2014 631.88p 631.88p 613.66p 624.27p 82038
01/09/2014 627.82p 639.50p 621.73p 629.85p 22581
29/08/2014 614.12p 638.48p 614.12p 631.38p 44776
28/08/2014 614.63p 630.87p 614.63p 624.78p 19717
27/08/2014 606.51p 631.38p 606.51p 625.28p 22084
26/08/2014 610.57p 629.85p 607.52p 613.10p 29153
22/08/2014 611.07p 628.84p 611.07p 627.31p 22449
21/08/2014 613.10p 637.47p 613.10p 637.47p 12475
20/08/2014 621.22p 629.34p 611.19p 626.30p 35632
19/08/2014 636.45p 637.97p 625.28p 634.93p 14734
18/08/2014 646.60p 646.60p 621.22p 632.39p 10441
15/08/2014 638.99p 638.99p 626.30p 634.93p 16628
14/08/2014 606.51p 628.33p 606.51p 619.70p 38907
13/08/2014 629.34p 635.44p 612.60p 617.67p 42873
12/08/2014 614.12p 640.00p 614.12p 632.39p 51828
11/08/2014 629.34p 634.42p 610.57p 630.87p 18829
08/08/2014 612.09p 623.25p 608.03p 613.61p 24850
07/08/2014 622.75p 628.33p 612.09p 618.18p 47513
06/08/2014 599.91p 617.67p 599.91p 611.07p 50936
05/08/2014 607.52p 617.67p 607.01p 612.09p 56641
04/08/2014 603.97p 617.67p 603.97p 608.54p 31336
01/08/2014 610.06p 620.21p 609.04p 617.67p 32814
31/07/2014 622.24p 625.28p 606.55p 618.69p 50620
30/07/2014 635.94p 635.94p 622.24p 624.78p 16760
29/07/2014 636.45p 652.69p 631.38p 635.94p 22778
28/07/2014 631.38p 646.23p 623.76p 629.34p 47495
25/07/2014 661.83p 661.83p 639.50p 645.59p 21623
24/07/2014 652.18p 660.81p 630.96p 651.17p 210692
23/07/2014 651.68p 657.77p 641.02p 655.74p 34244
22/07/2014 639.50p 644.06p 632.90p 643.05p 97375
21/07/2014 645.59p 645.59p 628.57p 641.02p 43175
18/07/2014 624.27p 638.61p 624.27p 634.93p 67792
17/07/2014 647.62p 647.62p 623.76p 629.34p 30633
16/07/2014 622.24p 636.45p 622.24p 632.90p 41295
15/07/2014 621.22p 626.30p 619.08p 622.75p 47294
14/07/2014 627.31p 639.12p 621.22p 626.30p 43029
11/07/2014 623.25p 626.30p 617.16p 621.22p 46482
10/07/2014 636.45p 644.06p 614.63p 619.70p 105260
09/07/2014 632.39p 632.39p 620.72p 630.36p 88047
08/07/2014 651.68p 658.78p 628.33p 629.85p 114894
07/07/2014 673.50p 677.31p 655.74p 658.78p 122258
04/07/2014 657.77p 681.62p 652.69p 675.02p 86391
03/07/2014 633.91p 643.56p 629.85p 638.48p 57099
02/07/2014 617.67p 634.42p 617.67p 629.34p 1871260
01/07/2014 607.01p 621.22p 607.01p 619.19p 63849
30/06/2014 608.54p 613.10p 604.98p 608.03p 48482
27/06/2014 621.73p 621.73p 606.00p 606.00p 75532
26/06/2014 619.70p 627.31p 616.66p 617.67p 44200
25/06/2014 619.19p 629.34p 616.15p 622.24p 58902
24/06/2014 619.19p 621.22p 611.07p 619.19p 77407
23/06/2014 619.70p 631.88p 618.69p 619.19p 25174
20/06/2014 621.22p 638.48p 620.72p 635.44p 253095
19/06/2014 631.38p 633.41p 619.19p 620.72p 106517
18/06/2014 638.99p 639.50p 624.07p 629.34p 460249
17/06/2014 634.42p 639.50p 628.84p 634.42p 201517
16/06/2014 630.36p 634.42p 623.25p 634.42p 393413
13/06/2014 638.48p 638.99p 624.27p 634.42p 110169
12/06/2014 623.25p 639.50p 623.25p 638.99p 306554
11/06/2014 634.42p 634.42p 619.19p 627.82p 77429
10/06/2014 626.30p 632.90p 622.24p 622.24p 50700
09/06/2014 627.31p 632.39p 612.60p 628.33p 69249
06/06/2014 619.19p 628.33p 615.13p 627.31p 104291
05/06/2014 617.16p 627.31p 612.09p 615.13p 102575
04/06/2014 619.19p 619.70p 612.09p 616.15p 27027
03/06/2014 617.16p 622.24p 615.13p 618.18p 35237
02/06/2014 632.90p 632.90p 619.19p 622.24p 47652
30/05/2014 611.07p 624.78p 610.16p 621.22p 83452
29/05/2014 631.38p 631.38p 615.64p 618.69p 77223
28/05/2014 609.04p 638.66p 609.04p 628.33p 477990
27/05/2014 623.25p 633.41p 616.66p 632.90p 47978
23/05/2014 629.34p 629.34p 616.15p 623.25p 36111
22/05/2014 611.58p 629.34p 611.58p 628.33p 126234
21/05/2014 609.55p 623.25p 605.49p 623.25p 26382
20/05/2014 628.84p 629.34p 613.61p 622.24p 44109
19/05/2014 636.96p 636.96p 617.16p 618.18p 498621
16/05/2014 646.60p 649.14p 625.28p 636.96p 97141
15/05/2014 659.80p 668.43p 644.06p 644.57p 1292812
14/05/2014 678.58p 678.58p 661.83p 664.36p 19803
13/05/2014 656.24p 677.56p 656.24p 671.47p 167320
12/05/2014 649.14p 669.44p 649.14p 656.24p 29456
09/05/2014 659.29p 668.43p 655.74p 661.32p 40221
08/05/2014 660.81p 662.84p 652.99p 657.77p 24590
07/05/2014 663.86p 663.86p 657.26p 657.77p 14390
06/05/2014 663.35p 671.04p 657.77p 664.36p 11180
02/05/2014 666.90p 667.92p 658.27p 659.80p 14091
01/05/2014 666.40p 669.44p 654.72p 669.44p 10189
30/04/2014 658.27p 664.36p 652.63p 660.81p 41170
29/04/2014 660.81p 670.96p 657.71p 660.81p 120321
28/04/2014 666.40p 666.40p 655.98p 660.81p 51006
25/04/2014 654.72p 666.90p 654.72p 664.87p 72176
24/04/2014 666.90p 666.90p 648.12p 659.29p 105999
23/04/2014 659.80p 659.80p 646.60p 659.29p 16278
22/04/2014 648.12p 666.40p 648.12p 656.24p 23436
17/04/2014 664.87p 664.87p 650.15p 659.80p 21415
16/04/2014 660.81p 670.96p 639.55p 651.68p 49638
15/04/2014 656.24p 679.59p 643.56p 649.65p 23399
14/04/2014 665.38p 665.38p 644.57p 650.15p 97111
11/04/2014 659.29p 675.02p 644.00p 656.24p 39738
10/04/2014 685.17p 689.74p 673.50p 675.02p 37650
09/04/2014 667.41p 684.67p 659.29p 684.67p 36376
08/04/2014 649.65p 661.83p 642.03p 659.29p 53457
07/04/2014 644.57p 659.29p 640.00p 642.03p 97187
04/04/2014 661.32p 669.82p 644.57p 644.57p 56838
03/04/2014 662.33p 669.95p 658.78p 658.78p 23729
02/04/2014 661.32p 685.17p 660.30p 660.30p 42605
01/04/2014 665.89p 679.08p 663.00p 677.05p 47894
31/03/2014 669.95p 669.95p 658.27p 668.43p 30496
28/03/2014 657.77p 668.22p 650.66p 667.92p 36558
27/03/2014 664.36p 674.01p 649.67p 656.75p 35278
26/03/2014 674.52p 674.52p 647.62p 649.65p 55159
25/03/2014 692.79p 692.79p 660.81p 660.81p 19772
24/03/2014 668.93p 697.35p 650.15p 676.04p 52321
21/03/2014 662.33p 689.74p 650.15p 650.15p 142480
20/03/2014 686.70p 698.88p 671.98p 673.50p 22710
19/03/2014 682.13p 692.79p 669.95p 692.79p 25219
18/03/2014 675.53p 689.43p 661.83p 675.53p 42990
17/03/2014 675.02p 687.20p 675.02p 680.10p 26999
14/03/2014 674.01p 693.29p 665.89p 684.16p 33751
13/03/2014 695.32p 702.43p 686.70p 696.85p 47605
12/03/2014 708.52p 708.52p 697.35p 697.86p 229919

*Close Price adjusted for both dividends and splits