Computacenter (CCC) Share Price

Technology Sector

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

Date Open High Low Close* Volume
27/04/2021 2,566.00p 2,632.91p 2,566.00p 2,598.00p 59332
26/04/2021 2,544.00p 2,636.00p 2,544.00p 2,626.00p 64237
23/04/2021 2,554.00p 2,624.00p 2,554.00p 2,616.00p 45194
22/04/2021 2,508.00p 2,622.00p 2,508.00p 2,622.00p 69472
21/04/2021 2,630.00p 2,630.00p 2,550.00p 2,560.00p 117385
20/04/2021 2,670.00p 2,670.00p 2,563.18p 2,570.00p 47538
19/04/2021 2,536.00p 2,630.45p 2,536.00p 2,592.00p 101853
16/04/2021 2,612.00p 2,612.00p 2,573.60p 2,598.00p 128845
15/04/2021 2,544.00p 2,602.00p 2,540.00p 2,602.00p 119451
14/04/2021 2,552.00p 2,574.00p 2,530.00p 2,534.00p 56053
13/04/2021 2,470.00p 2,566.00p 2,470.00p 2,566.00p 365170
12/04/2021 2,546.00p 2,576.00p 2,500.18p 2,534.00p 212071
09/04/2021 2,544.00p 2,570.00p 2,502.00p 2,570.00p 145739
08/04/2021 2,480.00p 2,508.00p 2,472.00p 2,508.00p 204504
07/04/2021 2,500.00p 2,504.00p 2,468.00p 2,490.00p 228631
06/04/2021 2,450.00p 2,486.00p 2,432.02p 2,474.00p 189401
02/04/2021 2,426.00p 2,436.00p 2,364.00p 2,436.00p 147054
01/04/2021 2,426.00p 2,436.00p 2,364.00p 2,436.00p 147054
31/03/2021 2,360.00p 2,396.00p 2,358.00p 2,370.00p 168509
30/03/2021 2,356.00p 2,374.00p 2,338.00p 2,370.00p 151654
29/03/2021 2,290.00p 2,364.00p 2,290.00p 2,342.00p 196807
26/03/2021 2,344.00p 2,350.00p 2,324.00p 2,340.00p 140853
25/03/2021 2,266.00p 2,347.55p 2,266.00p 2,324.00p 341347
24/03/2021 2,264.00p 2,330.25p 2,262.00p 2,312.00p 383827
23/03/2021 2,302.00p 2,302.00p 2,236.00p 2,266.00p 210137
22/03/2021 2,224.00p 2,266.00p 2,210.00p 2,250.00p 288943
19/03/2021 2,210.00p 2,210.00p 2,146.00p 2,170.00p 243541
18/03/2021 2,202.00p 2,226.00p 2,118.00p 2,172.00p 192612
17/03/2021 2,294.00p 2,342.00p 2,178.00p 2,184.00p 536535
16/03/2021 2,290.00p 2,404.00p 2,256.31p 2,342.00p 384456
15/03/2021 2,250.00p 2,276.00p 2,216.00p 2,274.00p 193000
12/03/2021 2,224.00p 2,224.00p 2,192.00p 2,212.00p 76469
11/03/2021 2,230.00p 2,238.00p 2,190.00p 2,230.00p 98040
10/03/2021 2,092.00p 2,186.00p 2,085.72p 2,182.00p 151462
09/03/2021 2,110.00p 2,169.13p 2,088.00p 2,154.00p 206136
08/03/2021 2,224.00p 2,224.00p 2,126.00p 2,130.00p 117169
05/03/2021 2,216.00p 2,234.00p 2,166.00p 2,174.00p 434289
04/03/2021 2,142.00p 2,264.00p 2,124.00p 2,250.00p 664865
03/03/2021 2,180.00p 2,180.00p 2,108.00p 2,116.00p 329075
02/03/2021 2,140.00p 2,152.00p 2,100.00p 2,122.00p 236297
01/03/2021 2,124.00p 2,130.00p 2,094.00p 2,100.00p 181843
26/02/2021 2,100.00p 2,128.00p 2,081.07p 2,086.00p 196229
25/02/2021 2,150.00p 2,196.00p 2,108.00p 2,134.00p 115107
24/02/2021 2,154.00p 2,182.00p 2,126.00p 2,138.00p 80790
23/02/2021 2,200.00p 2,200.00p 2,134.00p 2,154.00p 238948
22/02/2021 2,190.00p 2,195.88p 2,132.00p 2,160.00p 217760
19/02/2021 2,248.00p 2,290.00p 2,204.00p 2,204.00p 73245
18/02/2021 2,248.00p 2,308.00p 2,248.00p 2,252.00p 108778
17/02/2021 2,242.00p 2,296.60p 2,242.00p 2,280.00p 108563
16/02/2021 2,270.00p 2,278.00p 2,204.00p 2,236.00p 129614
15/02/2021 2,278.00p 2,298.00p 2,249.59p 2,278.00p 221935
12/02/2021 2,300.00p 2,310.00p 2,256.00p 2,258.00p 88645
11/02/2021 2,372.00p 2,372.00p 2,290.00p 2,300.00p 87812
10/02/2021 2,372.00p 2,372.00p 2,308.00p 2,312.00p 53763
09/02/2021 2,324.00p 2,334.00p 2,294.00p 2,326.00p 97281
08/02/2021 2,338.00p 2,388.00p 2,302.00p 2,330.00p 95201
05/02/2021 2,320.00p 2,345.16p 2,288.00p 2,298.00p 99166
04/02/2021 2,362.00p 2,362.00p 2,300.00p 2,314.00p 92205
03/02/2021 2,388.00p 2,390.00p 2,333.59p 2,346.00p 83786
02/02/2021 2,346.00p 2,400.00p 2,344.32p 2,372.00p 68059
01/02/2021 2,422.00p 2,422.00p 2,340.00p 2,374.00p 102567
29/01/2021 2,344.00p 2,366.00p 2,312.00p 2,352.00p 137071
28/01/2021 2,340.00p 2,408.00p 2,277.77p 2,370.00p 144982
27/01/2021 2,354.00p 2,422.00p 2,298.00p 2,348.00p 146342
26/01/2021 2,462.00p 2,462.00p 2,394.00p 2,414.00p 82503
25/01/2021 2,494.00p 2,494.00p 2,400.00p 2,416.00p 115706
22/01/2021 2,516.00p 2,570.14p 2,424.00p 2,430.00p 275605
21/01/2021 2,422.00p 2,472.00p 2,404.00p 2,454.00p 132069
20/01/2021 2,380.00p 2,420.00p 2,348.00p 2,398.00p 166803
19/01/2021 2,370.00p 2,371.99p 2,342.00p 2,346.00p 91796
18/01/2021 2,380.00p 2,380.00p 2,340.00p 2,356.00p 57909
15/01/2021 2,376.00p 2,419.00p 2,330.00p 2,346.00p 72915
14/01/2021 2,358.00p 2,390.72p 2,348.00p 2,370.00p 95329
13/01/2021 2,380.00p 2,389.81p 2,334.00p 2,366.00p 207164
12/01/2021 2,382.00p 2,382.00p 2,310.00p 2,350.00p 133359
11/01/2021 2,402.00p 2,414.00p 2,360.00p 2,364.00p 154297
08/01/2021 2,400.00p 2,420.04p 2,366.00p 2,380.00p 173370
07/01/2021 2,512.00p 2,512.00p 2,382.00p 2,394.00p 135830
06/01/2021 2,547.00p 2,574.00p 2,392.00p 2,452.00p 207490
05/01/2021 2,442.00p 2,480.00p 2,374.00p 2,472.00p 319119
04/01/2021 2,430.00p 2,496.00p 2,430.00p 2,456.00p 86546
31/12/2020 2,470.00p 2,470.00p 2,418.00p 2,448.00p 31707
30/12/2020 2,496.00p 2,534.00p 2,466.00p 2,472.00p 66952
29/12/2020 2,506.00p 2,594.00p 2,494.00p 2,538.00p 159259
24/12/2020 2,446.00p 2,498.00p 2,446.00p 2,498.00p 28831
23/12/2020 2,470.00p 2,470.00p 2,422.00p 2,444.00p 90607
22/12/2020 2,370.00p 2,444.00p 2,370.00p 2,430.00p 54072
21/12/2020 2,328.00p 2,412.00p 2,322.00p 2,402.00p 116483
18/12/2020 2,406.00p 2,406.00p 2,358.00p 2,388.00p 258665
17/12/2020 2,324.00p 2,410.00p 2,304.70p 2,372.00p 168733
16/12/2020 2,226.00p 2,330.00p 2,226.00p 2,300.00p 203183
15/12/2020 2,270.00p 2,288.44p 2,224.00p 2,258.00p 94208
14/12/2020 2,278.00p 2,300.00p 2,224.67p 2,280.00p 194017
11/12/2020 2,200.00p 2,266.00p 2,200.00p 2,230.00p 113808
10/12/2020 2,276.00p 2,361.84p 2,222.00p 2,244.00p 271845
09/12/2020 2,234.00p 2,264.00p 2,210.00p 2,220.00p 106066
08/12/2020 2,224.00p 2,278.00p 2,224.00p 2,258.00p 84190
07/12/2020 2,200.00p 2,294.00p 2,200.00p 2,236.00p 92165
04/12/2020 2,174.00p 2,256.00p 2,174.00p 2,238.00p 86540
03/12/2020 2,186.00p 2,224.00p 2,164.00p 2,210.00p 93542
02/12/2020 2,194.00p 2,230.00p 2,171.50p 2,198.00p 148050
01/12/2020 2,206.00p 2,256.00p 2,206.00p 2,230.00p 437323
30/11/2020 2,174.00p 2,264.00p 2,174.00p 2,224.00p 229816
27/11/2020 2,124.00p 2,212.00p 2,124.00p 2,212.00p 314366
26/11/2020 2,158.00p 2,200.00p 2,137.58p 2,160.00p 160922
25/11/2020 2,286.00p 2,286.00p 2,184.00p 2,184.00p 115149
24/11/2020 2,338.00p 2,338.00p 2,218.00p 2,218.00p 111243
23/11/2020 2,342.00p 2,360.00p 2,270.00p 2,270.00p 250142
20/11/2020 2,324.00p 2,324.00p 2,272.00p 2,320.00p 99363
19/11/2020 2,206.00p 2,274.00p 2,206.00p 2,270.00p 153620
18/11/2020 2,178.00p 2,268.00p 2,178.00p 2,254.00p 241960
17/11/2020 2,280.00p 2,298.48p 2,222.00p 2,224.00p 534753
16/11/2020 2,288.00p 2,325.49p 2,276.00p 2,282.00p 189919
13/11/2020 2,220.00p 2,268.00p 2,210.00p 2,266.00p 198484
12/11/2020 2,220.00p 2,290.00p 2,200.00p 2,242.00p 635268
10/11/2020 2,276.00p 2,328.00p 2,192.00p 2,230.00p 591381
09/11/2020 2,400.00p 2,434.00p 2,325.32p 2,330.00p 114979
06/11/2020 2,438.00p 2,438.00p 2,346.00p 2,366.00p 86855
05/11/2020 2,390.00p 2,410.00p 2,354.00p 2,380.00p 92871
04/11/2020 2,246.00p 2,374.00p 2,227.10p 2,374.00p 94319
03/11/2020 2,292.00p 2,292.00p 2,227.09p 2,288.00p 72864
02/11/2020 2,294.00p 2,294.00p 2,198.00p 2,222.00p 125020
30/10/2020 2,298.00p 2,352.00p 2,216.70p 2,274.00p 409594
29/10/2020 2,222.00p 2,314.00p 2,204.67p 2,298.00p 273052
28/10/2020 2,300.00p 2,326.00p 2,214.00p 2,222.00p 206761
27/10/2020 2,300.00p 2,368.00p 2,300.00p 2,334.00p 100633
26/10/2020 2,384.00p 2,384.00p 2,304.00p 2,358.00p 161251
23/10/2020 2,520.00p 2,520.00p 2,384.00p 2,408.00p 127570
22/10/2020 2,456.00p 2,504.00p 2,454.00p 2,500.00p 444388
21/10/2020 2,462.00p 2,500.00p 2,456.00p 2,482.00p 143753
20/10/2020 2,480.00p 2,522.00p 2,472.00p 2,486.00p 121154
19/10/2020 2,484.00p 2,498.00p 2,444.00p 2,480.00p 69713
16/10/2020 2,484.00p 2,510.00p 2,468.00p 2,468.00p 194036
15/10/2020 2,466.00p 2,488.00p 2,412.00p 2,478.00p 283849
14/10/2020 2,550.00p 2,550.00p 2,472.00p 2,508.00p 94987
13/10/2020 2,484.00p 2,510.10p 2,458.00p 2,498.00p 91801
12/10/2020 2,446.00p 2,518.00p 2,424.12p 2,500.00p 240471
09/10/2020 2,360.00p 2,476.00p 2,360.00p 2,470.00p 110816
08/10/2020 2,352.00p 2,411.24p 2,340.00p 2,392.00p 93813
07/10/2020 2,342.00p 2,358.00p 2,276.00p 2,352.00p 121509
06/10/2020 2,384.00p 2,384.00p 2,271.31p 2,288.00p 69099
05/10/2020 2,368.00p 2,368.00p 2,304.00p 2,326.00p 75253
02/10/2020 2,306.00p 2,328.54p 2,280.00p 2,316.00p 61363
01/10/2020 2,350.00p 2,380.00p 2,320.00p 2,328.00p 87198
30/09/2020 2,406.00p 2,406.00p 2,336.00p 2,366.00p 88611
29/09/2020 2,342.00p 2,384.00p 2,315.00p 2,360.00p 117954
28/09/2020 2,352.00p 2,364.00p 2,262.00p 2,340.00p 125245
25/09/2020 2,260.00p 2,332.00p 2,258.50p 2,332.00p 96737
24/09/2020 2,328.00p 2,328.00p 2,270.00p 2,300.00p 176662
23/09/2020 2,324.00p 2,360.00p 2,248.00p 2,340.00p 143291
22/09/2020 2,296.00p 2,346.00p 2,284.00p 2,312.00p 189508
21/09/2020 2,270.00p 2,292.00p 2,248.00p 2,280.00p 167741
18/09/2020 2,270.00p 2,354.00p 2,266.00p 2,320.00p 261480
17/09/2020 2,232.00p 2,290.00p 2,127.86p 2,286.00p 196593
16/09/2020 2,370.00p 2,384.00p 2,302.00p 2,302.00p 258686
15/09/2020 2,344.00p 2,386.28p 2,307.95p 2,368.00p 325574
14/09/2020 2,280.00p 2,337.84p 2,278.20p 2,304.00p 218510
11/09/2020 2,366.00p 2,366.00p 2,276.00p 2,310.00p 254343
10/09/2020 2,318.00p 2,416.00p 2,266.00p 2,350.00p 407425
09/09/2020 2,250.00p 2,306.00p 2,114.00p 2,270.00p 301192
08/09/2020 2,192.00p 2,196.00p 2,120.00p 2,180.00p 148617
07/09/2020 2,156.00p 2,182.02p 2,117.10p 2,136.00p 101912
04/09/2020 2,100.00p 2,166.00p 2,060.74p 2,094.00p 118229
03/09/2020 2,314.00p 2,318.00p 2,074.00p 2,074.00p 202323
02/09/2020 2,110.00p 2,324.00p 2,070.00p 2,250.00p 468251
01/09/2020 2,060.00p 2,068.00p 2,000.00p 2,016.00p 135712
28/08/2020 1,970.00p 2,020.00p 1,970.00p 2,020.00p 111214
27/08/2020 2,006.00p 2,051.51p 1,971.00p 2,004.00p 183143
26/08/2020 2,020.00p 2,022.00p 1,981.59p 2,014.00p 116436
25/08/2020 1,977.00p 2,060.00p 1,977.00p 2,020.00p 205623
24/08/2020 1,953.00p 2,046.00p 1,953.00p 2,010.00p 178675
21/08/2020 1,965.00p 2,014.00p 1,965.00p 1,999.00p 79981
20/08/2020 1,995.00p 2,016.00p 1,985.00p 1,999.00p 115806
19/08/2020 1,965.00p 2,038.00p 1,965.00p 2,016.00p 170056
14/08/2020 1,982.00p 2,026.00p 1,982.00p 2,004.00p 97675
13/08/2020 2,040.00p 2,040.00p 1,996.00p 2,032.00p 77558
12/08/2020 2,032.00p 2,032.00p 2,006.00p 2,024.00p 61817
11/08/2020 2,032.00p 2,050.00p 2,002.00p 2,026.00p 64334
10/08/2020 2,050.00p 2,050.00p 1,992.00p 2,014.00p 61015
07/08/2020 2,018.00p 2,052.00p 2,012.00p 2,038.00p 68950
06/08/2020 1,995.00p 2,076.00p 1,995.00p 2,034.00p 115113
05/08/2020 1,998.00p 2,020.00p 1,981.00p 2,020.00p 90885
04/08/2020 2,024.00p 2,024.00p 1,962.00p 1,986.00p 124054
31/07/2020 2,010.00p 2,010.00p 1,963.00p 1,983.00p 183909
30/07/2020 1,968.00p 2,022.00p 1,943.17p 1,960.00p 107216
29/07/2020 2,008.00p 2,008.00p 1,956.00p 1,977.00p 107477
28/07/2020 1,901.00p 1,973.00p 1,901.00p 1,973.00p 78268
24/07/2020 1,986.00p 2,000.00p 1,942.00p 1,951.00p 194670
23/07/2020 1,958.00p 1,971.00p 1,912.00p 1,944.00p 215329
22/07/2020 1,890.00p 1,988.00p 1,836.36p 1,950.00p 603511
21/07/2020 1,813.00p 1,813.00p 1,728.00p 1,736.00p 187055
20/07/2020 1,701.00p 1,763.00p 1,701.00p 1,763.00p 127978
17/07/2020 1,689.00p 1,719.00p 1,663.00p 1,719.00p 160371
16/07/2020 1,699.00p 1,702.00p 1,664.00p 1,675.00p 134184
15/07/2020 1,688.00p 1,710.00p 1,658.00p 1,710.00p 174300
14/07/2020 1,682.00p 1,695.00p 1,641.00p 1,668.00p 217351
13/07/2020 1,659.00p 1,662.86p 1,597.00p 1,641.00p 78003
10/07/2020 1,579.00p 1,665.00p 1,569.90p 1,629.00p 75807
09/07/2020 1,651.00p 1,661.00p 1,612.20p 1,615.00p 79354
08/07/2020 1,659.00p 1,676.00p 1,627.00p 1,632.00p 362640

*Close Price adjusted for both dividends and splits