Computacenter (CCC) Share Price

Technology Sector

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

Date Open High Low Close* Volume
25/01/2017 785.00p 791.91p 774.50p 781.50p 25384
24/01/2017 786.00p 791.50p 761.80p 789.00p 49579
23/01/2017 804.50p 804.50p 763.88p 790.00p 55797
20/01/2017 784.00p 791.28p 764.50p 790.00p 42626
19/01/2017 789.00p 793.50p 771.50p 788.50p 42266
18/01/2017 810.00p 810.00p 790.00p 798.00p 72884
17/01/2017 791.50p 808.50p 752.00p 808.50p 136696
16/01/2017 774.00p 801.50p 763.92p 793.50p 43503
13/01/2017 800.00p 800.00p 789.50p 795.00p 93853
12/01/2017 794.50p 801.00p 787.50p 798.00p 64962
11/01/2017 794.00p 800.50p 788.50p 796.50p 68667
10/01/2017 812.50p 812.50p 795.00p 800.00p 56526
09/01/2017 781.00p 817.50p 781.00p 802.50p 70132
06/01/2017 785.50p 806.50p 785.50p 800.00p 60069
05/01/2017 804.00p 822.00p 802.00p 803.50p 67448
04/01/2017 781.00p 806.00p 781.00p 797.50p 58531
03/01/2017 802.00p 803.00p 793.00p 803.00p 84668
30/12/2016 800.00p 800.00p 792.46p 800.00p 18717
29/12/2016 802.50p 804.43p 795.50p 800.50p 25756
28/12/2016 797.50p 810.00p 792.50p 802.00p 40908
23/12/2016 793.50p 800.00p 771.29p 798.50p 8768
22/12/2016 806.00p 806.00p 785.50p 798.00p 30348
21/12/2016 784.50p 789.50p 779.00p 786.00p 61294
20/12/2016 798.50p 798.50p 780.00p 786.00p 61465
19/12/2016 795.00p 813.00p 795.00p 801.00p 50310
16/12/2016 800.00p 807.50p 784.42p 795.50p 99705
15/12/2016 792.00p 808.50p 780.59p 804.00p 108430
14/12/2016 800.00p 809.50p 787.77p 805.50p 110392
13/12/2016 790.50p 792.00p 781.50p 790.50p 94472
12/12/2016 793.50p 793.50p 781.00p 788.00p 53900
09/12/2016 789.00p 793.00p 776.00p 791.00p 109962
08/12/2016 789.00p 789.00p 765.51p 777.50p 72039
07/12/2016 766.50p 773.00p 746.00p 771.00p 155369
06/12/2016 768.00p 768.00p 744.50p 751.00p 216886
05/12/2016 744.00p 755.00p 724.50p 753.00p 71575
02/12/2016 727.00p 735.50p 724.00p 728.50p 38946
01/12/2016 709.50p 735.50p 709.50p 735.00p 380239
30/11/2016 734.00p 738.50p 721.50p 733.50p 43917
29/11/2016 738.00p 750.00p 721.62p 740.00p 39620
28/11/2016 754.00p 754.00p 736.00p 748.00p 46546
25/11/2016 743.00p 753.00p 737.50p 745.50p 78385
24/11/2016 730.50p 743.50p 728.50p 743.50p 46354
23/11/2016 736.00p 746.00p 726.00p 732.50p 63685
22/11/2016 717.50p 746.00p 717.50p 740.00p 69459
21/11/2016 731.00p 750.00p 725.00p 736.50p 66929
18/11/2016 732.00p 753.00p 730.00p 751.00p 99007
17/11/2016 725.00p 736.00p 725.00p 734.50p 64122
16/11/2016 725.50p 732.50p 713.00p 728.00p 103134
15/11/2016 726.50p 734.00p 721.00p 722.50p 52828
14/11/2016 730.00p 736.50p 715.55p 723.00p 59012
11/11/2016 712.00p 727.00p 712.00p 727.00p 66726
10/11/2016 727.50p 741.00p 714.50p 718.00p 59788
09/11/2016 707.50p 727.00p 702.50p 725.00p 68405
08/11/2016 723.00p 726.16p 715.00p 721.00p 62997
07/11/2016 731.50p 736.00p 715.50p 717.00p 43270
04/11/2016 718.00p 723.00p 704.50p 715.50p 58073
03/11/2016 723.50p 749.00p 715.25p 726.00p 74301
02/11/2016 703.50p 725.00p 703.50p 716.00p 58604
01/11/2016 729.00p 738.92p 718.00p 719.00p 59581
31/10/2016 725.50p 734.22p 716.90p 726.50p 90834
28/10/2016 730.50p 742.00p 717.50p 735.00p 79097
27/10/2016 719.50p 743.80p 719.50p 731.50p 79627
26/10/2016 728.50p 738.50p 715.50p 736.00p 122551
25/10/2016 729.50p 734.00p 714.33p 727.50p 72605
24/10/2016 736.00p 742.50p 726.50p 733.00p 88465
21/10/2016 746.00p 757.50p 725.50p 730.50p 92164
20/10/2016 760.00p 760.00p 720.50p 731.50p 108694
19/10/2016 728.00p 760.00p 717.96p 743.00p 279711
18/10/2016 678.00p 707.00p 666.45p 705.50p 6139757
17/10/2016 690.50p 690.50p 674.00p 681.50p 99283
14/10/2016 675.00p 686.00p 675.00p 680.00p 67167
13/10/2016 683.50p 684.50p 674.50p 678.00p 87255
12/10/2016 685.50p 689.00p 670.01p 683.00p 65660
11/10/2016 693.00p 693.00p 683.50p 685.00p 79555
10/10/2016 701.00p 701.00p 684.00p 687.00p 91488
07/10/2016 695.00p 706.00p 684.00p 686.50p 324851
06/10/2016 705.50p 710.00p 701.15p 705.00p 115637
05/10/2016 712.00p 712.00p 704.00p 710.00p 70040
04/10/2016 721.00p 721.00p 705.50p 705.50p 129003
03/10/2016 711.50p 717.50p 702.00p 708.00p 94142
30/09/2016 707.00p 713.00p 694.50p 710.00p 301872
29/09/2016 728.00p 733.00p 708.50p 711.50p 199778
28/09/2016 714.50p 733.00p 714.50p 725.00p 159299
27/09/2016 709.50p 733.00p 709.50p 717.00p 151941
26/09/2016 709.00p 722.00p 709.00p 716.50p 49285
23/09/2016 725.00p 726.00p 708.50p 717.00p 68607
22/09/2016 723.00p 726.46p 712.50p 722.50p 574898
21/09/2016 707.00p 728.50p 707.00p 714.50p 83336
20/09/2016 725.00p 731.00p 715.50p 721.00p 395924
19/09/2016 717.50p 734.50p 712.18p 724.50p 53826
16/09/2016 715.50p 735.00p 715.50p 729.50p 133262
15/09/2016 717.00p 728.50p 717.00p 727.00p 57864
14/09/2016 728.00p 737.00p 723.00p 731.00p 57160
13/09/2016 723.00p 737.50p 723.00p 732.00p 67219
12/09/2016 732.00p 737.84p 724.00p 730.50p 94032
09/09/2016 750.50p 753.50p 728.00p 733.00p 87822
08/09/2016 731.00p 754.00p 731.00p 747.50p 416901
07/09/2016 725.00p 741.00p 714.50p 733.00p 106150
06/09/2016 727.50p 741.50p 716.00p 727.00p 101025
05/09/2016 742.00p 745.00p 723.00p 743.00p 99567
02/09/2016 733.00p 742.00p 715.50p 734.50p 156242
01/09/2016 719.50p 727.00p 710.00p 724.00p 87218
31/08/2016 715.00p 736.00p 708.00p 723.00p 152660
30/08/2016 749.50p 749.77p 704.34p 719.50p 427445
26/08/2016 754.50p 762.50p 739.50p 740.00p 507128
25/08/2016 777.00p 782.42p 760.00p 766.00p 83848
24/08/2016 774.00p 796.50p 760.50p 785.00p 49546
23/08/2016 783.50p 800.00p 783.50p 788.50p 42413
22/08/2016 790.50p 805.00p 774.00p 791.50p 43306
19/08/2016 794.50p 809.50p 788.50p 807.50p 35606
18/08/2016 794.50p 811.00p 793.00p 800.00p 38233
17/08/2016 815.50p 815.50p 796.50p 806.00p 36400
16/08/2016 818.50p 827.50p 806.00p 808.00p 67113
15/08/2016 807.50p 824.50p 807.50p 818.50p 42098
12/08/2016 835.50p 835.50p 817.00p 819.00p 56425
11/08/2016 807.50p 829.00p 807.50p 818.50p 80249
10/08/2016 822.00p 827.00p 811.50p 817.00p 35462
09/08/2016 810.50p 826.00p 810.50p 826.00p 40648
08/08/2016 814.50p 828.00p 807.19p 817.00p 48611
05/08/2016 809.00p 820.50p 801.50p 817.00p 57650
04/08/2016 805.00p 811.00p 802.50p 807.00p 72935
03/08/2016 800.00p 804.50p 798.50p 804.00p 34208
02/08/2016 813.00p 815.00p 792.92p 801.00p 84363
01/08/2016 822.00p 823.00p 810.00p 810.50p 36097
29/07/2016 815.00p 821.00p 812.50p 818.00p 72822
28/07/2016 806.00p 819.50p 802.50p 817.50p 84882
27/07/2016 785.50p 807.00p 785.50p 805.50p 108405
26/07/2016 794.50p 796.92p 785.00p 790.50p 76426
25/07/2016 798.50p 801.50p 786.50p 797.00p 188822
22/07/2016 794.50p 800.00p 789.00p 798.00p 151030
21/07/2016 786.50p 797.50p 779.00p 797.50p 123908
20/07/2016 768.00p 799.50p 763.50p 786.00p 180667
19/07/2016 759.00p 776.50p 751.00p 776.50p 139849
18/07/2016 757.00p 768.50p 744.48p 766.00p 83697
15/07/2016 761.00p 761.00p 750.00p 757.00p 95018
14/07/2016 745.00p 772.50p 743.50p 762.50p 204058
13/07/2016 745.00p 745.31p 719.00p 745.00p 112145
12/07/2016 738.00p 747.50p 730.00p 745.50p 106638
11/07/2016 720.00p 750.00p 713.50p 740.00p 143319
08/07/2016 698.00p 719.00p 698.00p 719.00p 86736
07/07/2016 687.00p 726.00p 687.00p 709.50p 163577
06/07/2016 693.50p 708.00p 685.00p 708.00p 135585
05/07/2016 701.50p 704.50p 680.50p 698.50p 148133
04/07/2016 740.00p 740.00p 704.00p 709.00p 83559
01/07/2016 740.00p 740.00p 716.50p 739.00p 130190
30/06/2016 736.00p 739.50p 711.00p 737.50p 171766
29/06/2016 707.00p 740.00p 707.00p 740.00p 109999
28/06/2016 700.00p 728.00p 695.50p 720.00p 167559
27/06/2016 736.50p 742.11p 668.08p 694.00p 310038
24/06/2016 750.00p 780.00p 716.50p 755.50p 619220
23/06/2016 810.00p 836.50p 807.31p 836.50p 121624
22/06/2016 804.50p 814.00p 791.50p 810.00p 137985
21/06/2016 789.50p 801.50p 783.50p 800.00p 94884
20/06/2016 795.00p 812.50p 795.00p 805.50p 94184
17/06/2016 780.00p 789.50p 774.00p 783.00p 131811
16/06/2016 780.00p 807.50p 765.00p 774.50p 174566
15/06/2016 788.00p 798.50p 780.00p 785.00p 80558
14/06/2016 800.00p 801.00p 785.00p 787.50p 42052
13/06/2016 802.00p 807.00p 799.49p 801.00p 52939
10/06/2016 824.50p 824.50p 809.50p 811.50p 64595
09/06/2016 821.00p 828.00p 821.00p 826.00p 44192
08/06/2016 830.00p 831.00p 821.50p 822.50p 33611
07/06/2016 830.50p 838.00p 825.00p 829.50p 50134
06/06/2016 858.50p 858.50p 831.00p 836.50p 88294
03/06/2016 841.50p 844.00p 835.00p 838.50p 99835
02/06/2016 837.00p 846.00p 835.50p 840.00p 137993
01/06/2016 850.50p 850.50p 836.00p 839.50p 74504
31/05/2016 850.00p 852.50p 843.50p 848.50p 181220
27/05/2016 845.00p 850.00p 842.00p 847.00p 289849
26/05/2016 860.00p 860.00p 842.50p 843.00p 261977
25/05/2016 845.00p 846.50p 838.95p 843.50p 100916
24/05/2016 848.00p 848.00p 838.50p 843.50p 133664
23/05/2016 848.00p 853.00p 846.50p 848.00p 152499
20/05/2016 844.50p 850.00p 842.00p 845.00p 93473
19/05/2016 848.50p 848.50p 833.50p 840.00p 90574
18/05/2016 842.50p 844.00p 829.50p 839.50p 107725
17/05/2016 842.50p 848.00p 840.00p 843.00p 157418
16/05/2016 843.00p 846.50p 833.86p 840.00p 82802
13/05/2016 841.50p 847.50p 836.50p 843.00p 67625
12/05/2016 838.50p 848.50p 837.98p 841.50p 113383
11/05/2016 847.50p 847.83p 839.50p 844.00p 82413
10/05/2016 853.00p 853.50p 839.50p 843.50p 126933
09/05/2016 852.00p 854.00p 846.50p 850.00p 121301
06/05/2016 852.50p 860.00p 851.00p 851.50p 85204
05/05/2016 841.50p 860.00p 841.50p 852.00p 82359
04/05/2016 850.00p 860.50p 846.50p 858.00p 372769
03/05/2016 817.50p 855.00p 817.50p 847.00p 114932
29/04/2016 840.50p 845.00p 832.00p 836.00p 288691
28/04/2016 839.00p 842.00p 831.50p 840.00p 332859
27/04/2016 819.00p 842.00p 819.00p 839.00p 89976
26/04/2016 824.50p 840.00p 815.00p 838.50p 116858
25/04/2016 838.00p 841.00p 835.00p 840.00p 382788
22/04/2016 822.00p 849.50p 822.00p 838.00p 153796
21/04/2016 845.00p 846.00p 835.00p 840.00p 171482
20/04/2016 838.00p 848.50p 836.50p 843.00p 160456
19/04/2016 835.00p 840.00p 832.50p 834.50p 56706
18/04/2016 824.50p 834.50p 823.00p 834.50p 49617
15/04/2016 838.50p 840.00p 827.00p 829.50p 33608
14/04/2016 846.00p 847.50p 836.00p 839.00p 68933
13/04/2016 838.00p 849.00p 835.15p 849.00p 243253

*Close Price adjusted for both dividends and splits