Computacenter (CCC) Share Price

Technology Sector

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

Date Open High Low Close* Volume
15/03/2011 426.67p 427.28p 411.74p 414.77p 66196
14/03/2011 430.31p 448.88p 430.31p 431.92p 73073
11/03/2011 441.51p 445.04p 431.82p 431.82p 2597718
10/03/2011 444.03p 453.62p 439.09p 441.00p 102431
09/03/2011 449.08p 454.12p 445.24p 451.20p 96116
08/03/2011 438.99p 447.26p 430.00p 445.85p 61728
07/03/2011 438.88p 439.19p 422.84p 433.74p 41156
04/03/2011 411.74p 444.03p 411.74p 436.26p 87892
03/03/2011 409.82p 427.58p 409.82p 414.26p 21945
02/03/2011 408.71p 428.29p 407.70p 416.18p 73755
01/03/2011 433.84p 433.94p 412.75p 412.75p 47956
28/02/2011 427.28p 438.99p 421.63p 421.63p 56418
25/02/2011 438.99p 438.99p 426.07p 435.66p 27222
24/02/2011 424.45p 435.96p 420.72p 433.94p 35136
23/02/2011 434.04p 445.95p 428.09p 443.02p 55059
22/02/2011 421.93p 445.04p 421.93p 444.03p 25837
21/02/2011 440.30p 443.22p 436.56p 437.98p 26060
18/02/2011 446.45p 448.98p 436.46p 444.03p 31024
17/02/2011 437.37p 444.03p 437.37p 442.01p 43333
16/02/2011 437.88p 442.01p 428.69p 436.36p 48420
15/02/2011 419.68p 425.87p 417.19p 423.85p 24201
14/02/2011 411.84p 422.13p 409.82p 413.76p 28760
11/02/2011 422.33p 428.79p 414.77p 423.44p 61876
10/02/2011 423.95p 430.91p 419.00p 420.82p 53640
09/02/2011 439.39p 440.30p 425.46p 427.58p 79869
08/02/2011 448.88p 449.08p 432.12p 435.45p 74614
07/02/2011 443.93p 453.72p 427.99p 453.72p 81935
04/02/2011 441.10p 452.61p 421.53p 438.99p 151285
03/02/2011 470.57p 470.57p 443.02p 443.02p 38406
02/02/2011 454.12p 474.31p 451.90p 461.69p 102591
01/02/2011 444.43p 459.17p 444.43p 459.17p 88104
31/01/2011 444.03p 444.03p 429.50p 442.32p 22700
28/01/2011 431.01p 447.77p 431.01p 443.63p 58121
27/01/2011 440.70p 444.03p 435.55p 443.32p 18719
26/01/2011 432.93p 443.53p 423.85p 441.31p 96055
25/01/2011 428.89p 443.56p 424.15p 432.12p 107827
24/01/2011 440.70p 458.76p 440.70p 448.77p 47096
21/01/2011 426.17p 456.24p 423.85p 443.22p 136430
20/01/2011 416.88p 436.77p 416.88p 429.90p 73216
19/01/2011 433.94p 436.97p 420.82p 432.43p 49205
18/01/2011 427.78p 434.95p 422.84p 434.75p 45016
17/01/2011 420.82p 427.73p 420.82p 420.82p 17769
14/01/2011 426.67p 433.44p 415.98p 420.82p 26192
13/01/2011 435.86p 435.86p 430.31p 434.14p 90525
12/01/2011 422.74p 443.53p 422.49p 428.59p 125536
11/01/2011 394.89p 423.85p 394.49p 423.85p 195267
10/01/2011 382.47p 398.62p 378.74p 388.53p 40433
07/01/2011 389.94p 398.62p 381.26p 381.26p 146306
06/01/2011 397.31p 402.96p 388.73p 391.25p 36802
05/01/2011 397.11p 402.55p 393.57p 397.81p 76571
04/01/2011 388.53p 408.18p 388.53p 400.23p 80100
31/12/2010 388.12p 403.56p 388.12p 391.55p 8554
30/12/2010 387.52p 403.56p 387.52p 392.36p 10681
29/12/2010 394.38p 403.66p 388.02p 403.66p 35418
24/12/2010 395.59p 406.49p 389.54p 406.49p 9817
23/12/2010 400.33p 407.70p 382.88p 405.78p 33125
22/12/2010 406.89p 406.89p 392.87p 401.85p 134112
21/12/2010 379.44p 407.90p 373.39p 405.58p 107921
20/12/2010 396.90p 397.81p 383.48p 391.35p 134044
17/12/2010 383.48p 402.66p 381.77p 398.42p 295193
16/12/2010 388.53p 388.53p 371.98p 385.70p 83361
15/12/2010 377.43p 389.03p 376.01p 388.93p 149862
14/12/2010 371.07p 383.28p 371.07p 381.36p 1495247
13/12/2010 373.19p 381.16p 367.03p 380.45p 131212
10/12/2010 382.98p 382.98p 373.39p 376.72p 81567
09/12/2010 374.90p 383.48p 359.77p 383.48p 87359
08/12/2010 377.22p 378.23p 367.50p 377.43p 122349
07/12/2010 383.48p 388.33p 369.05p 376.52p 90342
06/12/2010 364.91p 383.38p 364.91p 383.38p 145450
03/12/2010 371.37p 378.44p 371.37p 375.41p 106324
02/12/2010 376.22p 376.22p 363.30p 375.31p 74516
01/12/2010 373.29p 373.29p 359.97p 367.74p 230428
30/11/2010 365.52p 369.35p 355.90p 366.12p 199790
29/11/2010 370.36p 370.36p 365.11p 366.73p 71330
26/11/2010 370.36p 373.39p 359.87p 359.87p 74989
25/11/2010 372.08p 372.08p 356.17p 365.72p 56151
24/11/2010 373.29p 373.29p 361.62p 362.89p 40374
23/11/2010 367.64p 371.80p 363.10p 363.10p 53456
22/11/2010 356.23p 378.44p 356.23p 373.39p 153500
19/11/2010 367.13p 373.39p 361.89p 369.56p 12357
18/11/2010 372.99p 377.43p 365.82p 376.32p 33898
17/11/2010 370.36p 383.38p 370.36p 371.78p 20937
16/11/2010 376.82p 382.47p 370.87p 373.39p 92263
15/11/2010 383.38p 383.38p 370.70p 373.39p 49893
12/11/2010 373.39p 388.33p 373.39p 374.30p 63322
11/11/2010 388.63p 395.59p 373.39p 373.49p 133868
10/11/2010 378.33p 397.81p 364.14p 397.81p 121943
09/11/2010 390.95p 390.95p 367.54p 368.34p 65267
08/11/2010 370.87p 385.80p 370.87p 383.48p 68905
05/11/2010 391.86p 393.57p 374.30p 382.57p 1210761
04/11/2010 388.53p 388.53p 369.05p 388.53p 1088608
03/11/2010 384.69p 398.32p 375.81p 383.28p 222512
02/11/2010 376.32p 381.06p 368.44p 381.06p 142829
01/11/2010 374.20p 382.57p 364.31p 368.75p 449392
29/10/2010 377.43p 378.44p 368.34p 369.35p 29125
28/10/2010 365.92p 385.30p 365.92p 380.45p 116351
27/10/2010 366.02p 371.94p 356.54p 361.08p 48939
26/10/2010 374.30p 374.30p 358.66p 363.30p 83589
25/10/2010 369.35p 387.82p 365.85p 372.38p 149749
22/10/2010 368.34p 368.34p 360.27p 364.31p 187315
21/10/2010 373.39p 373.39p 361.99p 361.99p 31369
20/10/2010 361.28p 368.34p 355.53p 368.34p 148748
19/10/2010 359.46p 376.62p 359.46p 373.09p 159536
18/10/2010 352.20p 373.39p 343.12p 363.30p 203671
15/10/2010 344.53p 358.25p 344.53p 349.47p 110811
14/10/2010 331.51p 341.10p 326.36p 340.69p 82685
13/10/2010 329.09p 337.06p 329.09p 335.04p 33011
12/10/2010 324.65p 337.06p 322.12p 337.06p 75245
11/10/2010 325.56p 336.56p 325.56p 334.44p 36143
08/10/2010 326.97p 330.74p 315.16p 326.16p 50732
07/10/2010 334.84p 341.60p 322.93p 332.32p 94022
06/10/2010 324.65p 333.23p 322.93p 333.02p 116800
05/10/2010 299.82p 325.86p 299.82p 325.86p 121242
04/10/2010 301.94p 305.78p 299.82p 302.75p 105207
01/10/2010 289.23p 302.04p 289.23p 297.70p 128019
30/09/2010 301.64p 302.55p 289.02p 289.02p 89650
29/09/2010 313.14p 313.14p 295.60p 295.68p 322266
28/09/2010 305.27p 312.54p 299.62p 304.87p 64459
27/09/2010 312.74p 312.74p 298.21p 298.21p 51394
24/09/2010 306.18p 308.90p 302.85p 304.36p 38527
23/09/2010 309.81p 317.48p 307.79p 307.79p 27351
22/09/2010 319.80p 319.90p 304.87p 309.81p 100192
21/09/2010 314.15p 316.06p 302.85p 315.06p 42077
20/09/2010 308.30p 311.12p 299.56p 311.12p 69613
17/09/2010 315.36p 318.90p 309.31p 309.31p 635871
16/09/2010 320.91p 320.91p 309.04p 316.37p 314406
15/09/2010 305.78p 320.81p 301.64p 318.09p 61082
14/09/2010 312.23p 312.23p 300.24p 306.99p 40477
13/09/2010 308.80p 308.80p 298.51p 307.79p 172968
10/09/2010 299.72p 310.01p 290.84p 310.01p 69401
09/09/2010 290.74p 299.32p 286.70p 293.16p 129021
08/09/2010 289.33p 299.22p 285.84p 299.22p 24323
07/09/2010 292.15p 296.69p 286.70p 286.70p 43502
06/09/2010 284.79p 298.71p 284.79p 296.29p 54678
03/09/2010 279.03p 292.66p 279.03p 292.66p 67949
02/09/2010 279.54p 290.64p 276.51p 282.57p 116147
01/09/2010 279.74p 290.14p 276.61p 281.56p 77224
31/08/2010 288.62p 288.62p 278.53p 288.22p 180297
27/08/2010 284.28p 289.73p 279.54p 283.37p 135442
26/08/2010 278.73p 288.20p 278.53p 278.73p 134504
25/08/2010 298.71p 298.71p 280.35p 282.16p 475780
24/08/2010 294.27p 299.01p 287.91p 287.91p 138590
23/08/2010 272.47p 294.57p 270.96p 294.27p 815910
20/08/2010 271.16p 282.57p 270.76p 272.47p 44833
19/08/2010 276.51p 279.74p 272.47p 272.47p 516338
18/08/2010 272.88p 282.57p 269.55p 269.65p 37312
17/08/2010 264.50p 272.98p 264.50p 272.78p 55074
16/08/2010 269.45p 270.21p 267.43p 267.43p 42499
13/08/2010 274.29p 274.49p 265.51p 269.45p 36491
12/08/2010 262.48p 277.42p 262.38p 269.45p 35793
11/08/2010 274.59p 276.24p 262.48p 270.46p 153697
10/08/2010 287.11p 287.18p 277.22p 282.36p 25838
09/08/2010 280.55p 290.23p 276.24p 290.23p 47388
06/08/2010 274.09p 283.40p 274.09p 279.44p 32899
05/08/2010 281.66p 282.13p 279.54p 280.55p 83779
04/08/2010 288.52p 288.52p 276.31p 281.56p 34409
03/08/2010 284.48p 284.48p 277.12p 284.28p 43262
02/08/2010 276.61p 288.62p 270.46p 276.71p 105198
30/07/2010 292.66p 292.66p 269.45p 276.61p 273101
29/07/2010 287.31p 303.05p 282.57p 286.50p 113652
28/07/2010 304.77p 322.33p 283.17p 283.17p 91880
27/07/2010 329.59p 330.20p 310.82p 312.84p 52307
26/07/2010 330.50p 331.01p 320.11p 325.66p 62869
23/07/2010 307.79p 322.93p 307.79p 321.32p 84079
22/07/2010 300.53p 309.31p 294.23p 309.31p 88099
21/07/2010 292.05p 309.21p 292.05p 298.71p 314459
20/07/2010 295.79p 301.34p 288.52p 299.01p 69295
19/07/2010 290.44p 298.51p 289.63p 298.51p 27876
16/07/2010 296.69p 301.64p 287.71p 287.81p 38046
15/07/2010 298.31p 303.05p 296.69p 298.61p 46909
14/07/2010 316.57p 316.57p 299.01p 304.26p 87896
13/07/2010 313.85p 313.85p 300.02p 306.48p 136847
12/07/2010 296.79p 310.32p 296.79p 302.75p 96290
09/07/2010 290.03p 303.25p 283.40p 297.20p 123774
08/07/2010 274.79p 286.00p 272.47p 281.76p 61697
07/07/2010 265.81p 272.47p 259.35p 272.47p 224627
06/07/2010 264.40p 269.24p 255.32p 262.38p 271441
05/07/2010 265.71p 271.87p 260.56p 267.43p 113082
02/07/2010 280.04p 280.04p 263.39p 267.43p 264147
01/07/2010 283.27p 290.13p 269.65p 271.46p 115349
30/06/2010 284.68p 298.21p 284.18p 287.61p 104393
29/06/2010 296.29p 303.35p 287.11p 287.11p 117197
28/06/2010 290.64p 297.90p 290.61p 296.09p 43034
25/06/2010 303.96p 303.96p 285.69p 285.69p 40533
24/06/2010 308.90p 314.05p 296.59p 297.80p 199040
23/06/2010 316.27p 316.92p 306.89p 309.41p 125128
22/06/2010 308.20p 315.67p 306.79p 315.67p 72964
21/06/2010 304.67p 318.49p 304.57p 313.45p 45219
18/06/2010 321.72p 324.75p 307.19p 307.19p 337878
17/06/2010 326.26p 326.26p 317.89p 317.89p 38730
16/06/2010 319.00p 327.88p 315.77p 320.01p 77339
15/06/2010 309.41p 320.01p 309.41p 314.86p 64123
14/06/2010 307.19p 319.50p 305.78p 317.79p 36923
11/06/2010 318.29p 318.29p 308.60p 311.83p 83296
10/06/2010 306.79p 317.68p 304.36p 314.86p 78095
09/06/2010 322.93p 323.03p 309.41p 313.34p 156045
08/06/2010 326.97p 326.97p 319.90p 319.90p 95369
07/06/2010 326.97p 326.97p 318.29p 323.44p 124278
04/06/2010 327.98p 333.02p 323.94p 324.95p 54448
03/06/2010 330.90p 331.01p 327.73p 330.40p 80325

*Close Price adjusted for both dividends and splits