Computacenter (CCC) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
12/04/2016 840.00p 840.00p 833.50p 837.00p 193083
11/04/2016 838.00p 842.50p 832.00p 841.00p 173198
08/04/2016 837.00p 842.00p 834.00p 837.50p 229858
07/04/2016 822.00p 841.50p 822.00p 839.50p 73449
06/04/2016 836.00p 846.50p 830.00p 843.00p 151177
05/04/2016 825.00p 841.00p 825.00p 840.00p 72904
04/04/2016 835.00p 843.50p 832.50p 839.00p 80212
01/04/2016 821.50p 840.00p 821.50p 840.00p 67117
31/03/2016 854.50p 854.50p 836.50p 840.00p 113014
30/03/2016 838.50p 845.00p 830.00p 841.00p 118764
29/03/2016 821.50p 834.50p 821.50p 832.00p 52978
24/03/2016 827.00p 829.00p 820.00p 823.00p 59409
23/03/2016 844.50p 844.50p 829.00p 830.50p 108720
22/03/2016 829.00p 847.00p 829.00p 847.00p 174655
21/03/2016 849.50p 852.50p 841.00p 842.50p 71091
18/03/2016 830.00p 860.00p 814.25p 860.00p 193868
17/03/2016 819.00p 835.00p 812.50p 835.00p 244378
16/03/2016 820.00p 822.00p 812.00p 821.50p 91763
15/03/2016 832.00p 833.50p 812.43p 817.00p 79492
14/03/2016 815.00p 845.50p 815.00p 834.00p 91700
11/03/2016 805.00p 820.00p 786.51p 820.00p 135285
10/03/2016 832.00p 832.00p 823.26p 826.00p 50162
09/03/2016 837.00p 837.50p 828.00p 830.00p 48083
08/03/2016 837.00p 844.50p 820.81p 837.50p 84461
07/03/2016 824.50p 838.21p 823.00p 838.00p 37899
04/03/2016 805.00p 827.50p 805.00p 826.00p 397530
03/03/2016 810.00p 819.00p 805.11p 819.00p 127475
02/03/2016 825.00p 828.00p 807.50p 809.00p 92698
01/03/2016 814.00p 836.50p 809.00p 825.50p 235732
29/02/2016 823.50p 823.50p 809.00p 823.00p 53235
26/02/2016 823.00p 829.50p 802.52p 825.00p 124905
25/02/2016 808.00p 825.00p 805.00p 825.00p 40677
24/02/2016 804.00p 811.50p 796.50p 811.00p 80067
23/02/2016 836.00p 836.00p 802.00p 807.00p 50375
22/02/2016 800.00p 837.50p 797.30p 835.00p 62327
19/02/2016 807.00p 807.50p 787.50p 800.00p 72650
18/02/2016 788.50p 815.00p 788.50p 807.00p 142922
17/02/2016 793.00p 813.50p 789.50p 813.50p 49012
16/02/2016 802.00p 809.50p 795.50p 798.50p 47812
15/02/2016 790.00p 802.50p 789.00p 800.00p 34835
12/02/2016 785.50p 802.00p 785.50p 788.50p 50302
11/02/2016 797.00p 805.00p 782.36p 792.00p 48220
10/02/2016 792.00p 805.00p 784.50p 803.50p 57795
09/02/2016 771.50p 788.00p 754.89p 785.00p 103784
08/02/2016 783.00p 802.25p 772.50p 779.50p 76092
05/02/2016 789.50p 815.00p 789.50p 805.00p 80996
04/02/2016 811.00p 811.00p 782.17p 809.00p 48879
03/02/2016 813.00p 816.50p 791.00p 802.00p 41939
02/02/2016 840.00p 840.00p 811.62p 819.50p 35421
01/02/2016 833.00p 840.00p 822.50p 840.00p 65038
29/01/2016 821.50p 831.00p 813.50p 827.00p 47156
28/01/2016 830.00p 833.00p 815.00p 819.00p 76132
27/01/2016 830.00p 831.00p 813.00p 831.00p 69974
26/01/2016 820.00p 824.50p 805.60p 822.50p 40877
25/01/2016 806.00p 828.00p 806.00p 828.00p 75161
22/01/2016 820.00p 825.00p 810.50p 815.00p 135506
21/01/2016 820.00p 821.00p 804.00p 821.00p 66762
20/01/2016 803.00p 820.00p 799.00p 820.00p 112828
19/01/2016 806.50p 822.50p 803.00p 822.50p 37254
18/01/2016 820.50p 826.00p 809.24p 818.50p 31677
15/01/2016 830.00p 836.50p 817.00p 828.00p 71617
14/01/2016 850.00p 852.00p 818.71p 836.50p 115046
13/01/2016 870.00p 875.00p 862.00p 870.00p 54489
12/01/2016 880.00p 880.00p 865.50p 867.00p 155018
11/01/2016 858.50p 885.00p 850.00p 879.00p 81695
08/01/2016 850.00p 860.00p 825.60p 860.00p 94273
07/01/2016 830.00p 848.50p 822.00p 845.50p 63299
06/01/2016 825.00p 852.12p 825.00p 845.00p 93678
05/01/2016 836.50p 852.00p 829.00p 835.00p 35182
04/01/2016 843.50p 854.00p 832.93p 854.00p 45786
31/12/2015 849.50p 856.76p 849.50p 852.00p 16019
30/12/2015 852.00p 858.50p 852.00p 857.50p 21079
29/12/2015 846.00p 857.50p 846.00p 855.00p 33825
24/12/2015 840.00p 857.50p 840.00p 852.00p 7485
23/12/2015 839.00p 856.00p 830.50p 855.00p 48395
22/12/2015 816.00p 843.50p 816.00p 839.50p 182913
21/12/2015 825.00p 836.00p 825.00p 835.00p 91451
18/12/2015 821.00p 835.50p 821.00p 835.50p 154034

*Close Price adjusted for both dividends and splits