Computacenter (CCC) Share Price

Technology Sector

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

Date Open High Low Close* Volume
20/07/2017 879.50p 885.00p 878.50p 882.00p 26040
19/07/2017 887.00p 889.00p 877.50p 884.00p 93970
18/07/2017 889.50p 889.50p 873.00p 886.00p 56573
17/07/2017 877.50p 888.50p 873.50p 887.00p 32533
14/07/2017 862.00p 889.50p 862.00p 883.00p 32068
13/07/2017 889.50p 889.50p 879.50p 883.50p 70858
12/07/2017 889.00p 889.50p 874.50p 878.00p 68938
11/07/2017 894.00p 899.00p 877.00p 883.50p 98431
10/07/2017 891.00p 897.50p 873.00p 875.00p 112640
07/07/2017 856.50p 883.00p 841.50p 879.50p 92105
06/07/2017 834.50p 840.00p 829.50p 838.00p 78506
05/07/2017 781.00p 832.50p 781.00p 828.50p 91639
04/07/2017 784.50p 805.50p 768.50p 801.00p 45458
03/07/2017 791.50p 815.50p 791.50p 804.50p 90493
30/06/2017 807.50p 817.50p 807.50p 811.00p 34213
29/06/2017 805.50p 819.50p 805.00p 809.00p 40056
28/06/2017 805.50p 821.50p 805.50p 818.50p 55072
27/06/2017 820.50p 830.00p 819.00p 820.00p 46887
26/06/2017 855.00p 861.50p 829.00p 829.00p 46752
23/06/2017 826.00p 846.50p 826.00p 843.00p 67939
22/06/2017 825.50p 840.50p 825.00p 833.50p 46136
21/06/2017 829.00p 839.50p 824.50p 825.50p 83733
20/06/2017 838.00p 855.00p 837.50p 843.50p 63268
19/06/2017 829.50p 843.00p 816.50p 840.00p 64502
16/06/2017 858.50p 858.50p 825.50p 825.50p 408251
15/06/2017 836.50p 838.00p 810.50p 830.00p 138326
14/06/2017 841.50p 850.50p 840.50p 843.00p 97324
13/06/2017 841.00p 845.00p 824.24p 843.00p 75238
12/06/2017 832.00p 840.00p 822.03p 823.00p 69664
09/06/2017 820.50p 844.50p 820.50p 834.00p 76281
08/06/2017 838.50p 844.00p 834.50p 839.00p 55645
07/06/2017 850.50p 850.50p 832.50p 833.00p 63188
06/06/2017 852.50p 863.00p 836.00p 850.00p 78247
05/06/2017 843.00p 856.50p 838.30p 853.00p 54109
02/06/2017 847.50p 856.00p 835.50p 838.50p 47950
01/06/2017 827.50p 862.00p 827.50p 859.00p 68432
31/05/2017 867.50p 895.00p 846.50p 847.00p 116768
30/05/2017 841.50p 866.50p 838.10p 863.00p 159998
26/05/2017 866.50p 866.50p 833.50p 843.00p 158162
25/05/2017 822.50p 847.00p 821.00p 845.50p 145975
24/05/2017 819.00p 828.00p 810.50p 822.50p 87143
23/05/2017 832.50p 832.50p 810.00p 810.00p 34018
22/05/2017 815.00p 818.00p 808.00p 814.00p 54647
19/05/2017 804.00p 816.50p 798.00p 808.00p 72355
18/05/2017 799.00p 803.50p 791.00p 795.50p 327358
17/05/2017 827.50p 827.50p 808.00p 808.50p 153526
16/05/2017 800.50p 821.20p 789.00p 807.50p 82281
15/05/2017 835.50p 835.50p 810.50p 812.50p 66121
12/05/2017 831.50p 831.50p 814.00p 815.50p 70778
11/05/2017 815.00p 818.50p 808.50p 815.50p 566959
10/05/2017 830.50p 831.00p 819.50p 823.50p 150832
09/05/2017 828.50p 833.50p 825.50p 831.00p 181331
08/05/2017 832.50p 833.75p 824.00p 829.00p 153601
05/05/2017 802.50p 819.50p 802.50p 819.50p 85327
04/05/2017 822.00p 825.50p 817.00p 820.00p 98385
03/05/2017 838.00p 838.00p 815.50p 815.50p 132384
02/05/2017 813.00p 827.00p 810.00p 820.00p 699429
28/04/2017 813.50p 829.50p 798.00p 819.50p 105826
27/04/2017 795.50p 802.50p 790.00p 800.00p 119103
26/04/2017 783.50p 808.50p 783.50p 804.00p 63372
25/04/2017 807.00p 808.50p 786.00p 800.00p 126685
24/04/2017 763.00p 790.46p 763.00p 790.00p 184034
21/04/2017 722.50p 735.50p 722.50p 733.50p 30055
20/04/2017 749.50p 749.50p 723.50p 730.50p 48971
19/04/2017 737.00p 739.00p 717.00p 731.50p 69945
18/04/2017 736.50p 736.84p 720.00p 720.00p 54208
13/04/2017 735.00p 735.00p 729.00p 731.00p 53319
12/04/2017 732.50p 738.00p 723.00p 733.50p 59626
11/04/2017 720.00p 738.00p 720.00p 723.00p 55561
10/04/2017 731.50p 738.50p 724.50p 724.50p 63592
07/04/2017 736.00p 742.00p 728.56p 733.50p 99998
06/04/2017 749.50p 758.50p 738.50p 738.50p 52649
05/04/2017 740.00p 751.50p 739.43p 748.00p 80893
04/04/2017 752.50p 753.44p 735.00p 745.00p 50107
03/04/2017 732.00p 750.00p 730.88p 750.00p 57728
31/03/2017 750.00p 751.00p 738.00p 745.50p 59158
30/03/2017 744.50p 750.00p 743.50p 748.50p 32678
29/03/2017 762.00p 762.75p 738.00p 740.50p 118589
28/03/2017 731.50p 753.00p 729.07p 752.50p 134271
27/03/2017 727.00p 747.00p 727.00p 747.00p 81819
24/03/2017 722.00p 734.50p 719.50p 732.50p 138703
23/03/2017 730.50p 735.56p 712.00p 723.50p 68664
22/03/2017 733.00p 735.50p 708.73p 715.00p 118700
21/03/2017 749.50p 755.00p 732.50p 736.50p 75663
20/03/2017 759.00p 759.00p 733.00p 754.00p 36288
17/03/2017 723.50p 746.50p 723.50p 746.50p 137945
16/03/2017 741.00p 763.00p 733.62p 742.50p 195181
15/03/2017 783.50p 783.50p 752.46p 761.00p 58458
14/03/2017 774.50p 781.00p 740.50p 762.00p 68058
13/03/2017 786.50p 787.00p 767.00p 778.50p 92336
10/03/2017 773.00p 789.57p 772.00p 782.00p 46403
09/03/2017 763.00p 788.50p 761.92p 772.50p 35416
08/03/2017 780.00p 780.00p 752.50p 765.50p 342408
07/03/2017 763.00p 779.00p 751.00p 769.00p 45855
06/03/2017 772.00p 790.00p 772.00p 776.00p 29530
03/03/2017 774.00p 782.00p 747.38p 777.50p 32740
02/03/2017 764.00p 783.50p 764.00p 778.50p 58089
01/03/2017 785.00p 789.50p 771.00p 783.50p 73565
28/02/2017 768.50p 804.00p 768.50p 783.50p 52080
27/02/2017 797.50p 797.50p 775.30p 785.00p 229096
24/02/2017 783.50p 785.50p 768.81p 776.00p 22134
23/02/2017 810.00p 810.00p 772.00p 779.50p 28909
22/02/2017 800.00p 801.00p 784.50p 795.50p 50520
21/02/2017 800.00p 800.00p 773.00p 794.50p 40729
20/02/2017 782.00p 788.50p 778.00p 778.00p 34122
17/02/2017 807.00p 807.00p 778.50p 779.00p 53004
16/02/2017 809.00p 809.00p 784.60p 785.00p 43426
15/02/2017 763.00p 796.00p 763.00p 792.00p 27505
14/02/2017 764.00p 784.50p 763.40p 781.50p 53142
13/02/2017 792.50p 797.00p 782.00p 785.00p 36702
10/02/2017 783.00p 805.00p 777.68p 794.50p 37439
09/02/2017 771.00p 792.50p 771.00p 787.50p 25389
08/02/2017 795.00p 805.50p 781.00p 790.00p 69682
07/02/2017 795.00p 795.00p 785.00p 791.50p 31490
06/02/2017 782.00p 789.00p 772.00p 785.50p 30472
03/02/2017 798.50p 798.50p 783.72p 786.50p 40520
02/02/2017 784.00p 792.00p 770.50p 791.00p 26203
01/02/2017 774.00p 792.50p 774.00p 785.00p 71339
31/01/2017 779.00p 800.00p 772.55p 793.00p 66610
30/01/2017 783.50p 796.00p 779.22p 796.00p 26311
27/01/2017 754.00p 785.50p 754.00p 783.50p 38936
26/01/2017 783.00p 783.00p 772.00p 776.50p 25387
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

*Close Price adjusted for both dividends and splits