Softcat (SCT) Share Price

Technology Sector

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

Date Open High Low Close* Volume
06/01/2016 343.00p 343.25p 330.00p 330.00p 127639
05/01/2016 337.00p 342.23p 334.04p 335.00p 600701
04/01/2016 336.00p 344.14p 335.00p 337.25p 141609
31/12/2015 346.20p 346.50p 334.07p 340.12p 37552
30/12/2015 335.00p 347.78p 335.00p 336.00p 126774
29/12/2015 329.00p 348.00p 329.00p 333.25p 194798
24/12/2015 328.50p 330.00p 325.60p 328.00p 4288
23/12/2015 327.00p 328.50p 315.00p 321.00p 1006246
22/12/2015 318.00p 334.28p 317.90p 326.00p 297610
21/12/2015 320.00p 328.00p 315.80p 320.00p 1679962
18/12/2015 325.00p 325.00p 311.14p 320.00p 218133
17/12/2015 309.00p 323.64p 303.51p 320.00p 213185
16/12/2015 304.75p 308.58p 300.00p 301.75p 187953
15/12/2015 300.50p 304.50p 296.25p 300.00p 127422
14/12/2015 305.00p 305.00p 299.50p 299.75p 126293
11/12/2015 302.00p 303.52p 298.00p 300.00p 601954
10/12/2015 295.00p 300.85p 295.00p 299.00p 190072
09/12/2015 290.00p 297.25p 290.00p 293.75p 153621
08/12/2015 300.00p 300.00p 290.00p 290.25p 204309
07/12/2015 293.00p 307.00p 287.94p 298.00p 924712
04/12/2015 285.00p 287.00p 285.00p 287.00p 31376
03/12/2015 285.00p 286.85p 282.50p 282.87p 53031
02/12/2015 283.00p 285.00p 280.00p 285.00p 88139
01/12/2015 288.00p 288.00p 280.00p 281.75p 68845
30/11/2015 280.00p 285.00p 279.72p 284.00p 116746
27/11/2015 285.00p 286.50p 280.00p 280.00p 47928
26/11/2015 286.25p 288.96p 285.00p 285.00p 43405
25/11/2015 290.00p 290.00p 285.00p 285.00p 88363
24/11/2015 294.00p 294.76p 285.25p 289.50p 55370
23/11/2015 290.25p 294.62p 286.00p 294.00p 109636
20/11/2015 295.00p 295.00p 286.50p 290.00p 96772
19/11/2015 285.00p 296.60p 278.72p 295.00p 417520
18/11/2015 280.00p 284.00p 280.00p 280.00p 343221
17/11/2015 284.00p 285.00p 280.00p 280.00p 192629
16/11/2015 275.00p 287.25p 240.00p 280.00p 1326086
13/11/2015 265.00p 288.75p 260.25p 280.00p 10220867

*Close Price adjusted for both dividends and splits