Computacenter (CCC) Share Price

Technology Sector

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

Date Open High Low Close* Volume
18/12/2015 821.00p 835.50p 821.00p 835.50p 154034
17/12/2015 816.00p 831.00p 816.00p 823.00p 37945
16/12/2015 835.00p 835.00p 819.00p 831.00p 33229
15/12/2015 822.00p 833.50p 817.50p 822.00p 122678
14/12/2015 825.00p 825.00p 816.86p 822.00p 69424
11/12/2015 830.00p 832.00p 817.00p 824.50p 47311
10/12/2015 837.00p 837.00p 821.00p 830.00p 54657
09/12/2015 835.00p 839.50p 820.50p 839.00p 292612
08/12/2015 830.00p 836.00p 823.06p 828.50p 125908
07/12/2015 825.00p 847.30p 810.00p 829.50p 114979
04/12/2015 810.00p 832.00p 810.00p 824.00p 60795
03/12/2015 800.50p 824.50p 800.50p 808.00p 42433
02/12/2015 805.00p 823.00p 797.00p 823.00p 250939
01/12/2015 791.50p 814.00p 791.50p 802.00p 89829
30/11/2015 794.00p 817.50p 793.52p 817.50p 30552
27/11/2015 801.00p 805.50p 797.00p 805.50p 68861
26/11/2015 780.00p 804.50p 780.00p 802.00p 37717
25/11/2015 784.00p 808.00p 782.50p 808.00p 52636
24/11/2015 777.00p 784.00p 775.00p 784.00p 45222
23/11/2015 778.50p 793.00p 777.50p 782.50p 43380
20/11/2015 782.00p 800.00p 770.00p 800.00p 55623
19/11/2015 772.00p 780.50p 756.80p 780.00p 40793
18/11/2015 760.50p 770.50p 753.07p 768.50p 2043157
17/11/2015 770.00p 770.00p 755.54p 763.50p 476656
16/11/2015 753.00p 764.00p 744.15p 764.00p 60920
13/11/2015 747.00p 765.61p 747.00p 763.00p 26157
12/11/2015 765.00p 765.00p 755.00p 758.50p 33435
11/11/2015 745.50p 766.08p 745.50p 763.00p 40094
10/11/2015 767.00p 767.00p 758.00p 765.00p 45503
09/11/2015 755.00p 762.50p 749.12p 760.00p 12162
06/11/2015 736.50p 761.00p 736.50p 760.00p 20968
05/11/2015 748.50p 760.00p 741.00p 754.50p 16994
04/11/2015 770.00p 770.00p 750.00p 759.00p 17569
03/11/2015 745.00p 755.00p 745.00p 751.00p 7829
02/11/2015 745.00p 765.00p 745.00p 759.50p 22188
30/10/2015 750.00p 770.00p 745.00p 756.50p 28387
29/10/2015 738.00p 760.00p 738.00p 754.50p 26558
28/10/2015 745.00p 758.00p 740.00p 753.50p 22744
27/10/2015 749.00p 758.00p 744.00p 749.00p 75550
26/10/2015 743.50p 756.00p 743.50p 752.50p 28840
23/10/2015 733.00p 756.50p 733.00p 756.50p 28938
22/10/2015 741.50p 756.35p 741.50p 752.50p 9916
21/10/2015 740.00p 756.50p 733.00p 749.50p 38737
20/10/2015 745.00p 758.44p 743.00p 748.00p 23624
19/10/2015 737.00p 750.00p 733.27p 744.00p 37527
16/10/2015 739.00p 752.50p 738.84p 745.00p 29476
15/10/2015 739.50p 760.00p 739.50p 760.00p 15759
14/10/2015 744.00p 749.50p 729.33p 744.50p 26342
13/10/2015 742.00p 753.00p 736.70p 749.00p 24881
12/10/2015 735.50p 755.00p 735.50p 748.50p 12480
09/10/2015 744.50p 761.55p 743.25p 751.00p 46096
08/10/2015 755.00p 755.00p 733.00p 748.50p 22576
07/10/2015 760.00p 760.00p 750.00p 754.00p 22391
06/10/2015 755.00p 762.00p 750.50p 762.00p 18703
05/10/2015 760.00p 767.00p 750.00p 767.00p 20455
02/10/2015 755.50p 760.00p 747.00p 760.00p 26394
01/10/2015 756.00p 756.50p 742.00p 756.50p 24186
30/09/2015 758.00p 758.72p 744.50p 756.00p 25083
29/09/2015 745.00p 754.50p 738.00p 754.50p 30335
28/09/2015 760.00p 761.00p 747.00p 758.00p 31720
25/09/2015 747.00p 760.00p 747.00p 760.00p 24014
24/09/2015 757.00p 778.00p 751.68p 753.00p 35908
23/09/2015 749.00p 761.00p 749.00p 761.00p 13077
22/09/2015 770.00p 770.00p 749.00p 749.00p 29395
21/09/2015 759.50p 770.08p 756.50p 767.00p 89794
18/09/2015 779.50p 781.50p 765.00p 774.00p 156223
17/09/2015 763.00p 773.00p 755.64p 768.50p 23153
16/09/2015 773.00p 773.00p 755.00p 769.50p 15472
15/09/2015 767.00p 779.50p 763.00p 771.00p 26391
14/09/2015 743.00p 773.50p 743.00p 768.50p 44569
11/09/2015 743.00p 788.00p 743.00p 771.50p 51634
10/09/2015 780.00p 780.00p 770.00p 779.50p 5783
09/09/2015 775.00p 778.00p 762.50p 775.00p 25069
08/09/2015 769.50p 784.00p 768.50p 772.50p 19527
07/09/2015 743.00p 775.00p 743.00p 767.00p 32981
04/09/2015 769.50p 780.00p 765.89p 780.00p 34435
03/09/2015 762.50p 779.00p 759.42p 775.00p 35352
02/09/2015 784.50p 785.00p 767.00p 767.50p 71160
01/09/2015 773.50p 782.50p 760.50p 781.50p 55220
28/08/2015 749.00p 775.00p 749.00p 772.00p 32466
27/08/2015 738.00p 744.03p 737.50p 740.50p 25074
26/08/2015 735.00p 741.00p 731.50p 732.00p 32565
25/08/2015 744.00p 755.00p 730.00p 739.50p 34064
24/08/2015 730.00p 753.00p 730.00p 738.50p 49662
21/08/2015 764.50p 771.00p 748.08p 749.00p 17204
20/08/2015 772.50p 774.50p 752.80p 763.00p 13433
19/08/2015 745.00p 775.00p 745.00p 775.00p 45357
18/08/2015 765.00p 775.00p 762.00p 774.00p 26192
17/08/2015 754.50p 768.56p 754.50p 764.00p 17319
14/08/2015 731.00p 775.00p 728.00p 775.00p 104194
13/08/2015 731.00p 736.50p 731.00p 736.00p 12127
12/08/2015 746.50p 746.50p 731.50p 734.00p 15699
11/08/2015 744.50p 748.00p 744.34p 746.00p 4144
10/08/2015 752.00p 753.00p 746.73p 751.50p 11286
07/08/2015 749.00p 762.00p 749.00p 750.00p 5113
06/08/2015 742.00p 767.00p 742.00p 767.00p 38465
05/08/2015 742.00p 764.00p 742.00p 764.00p 18841
04/08/2015 746.00p 749.00p 742.50p 745.50p 5909
03/08/2015 742.00p 773.45p 742.00p 748.50p 19571
31/07/2015 760.00p 765.00p 751.00p 759.50p 17604
30/07/2015 746.00p 768.00p 746.00p 753.50p 326223
29/07/2015 761.00p 773.00p 761.00p 763.50p 26815
28/07/2015 746.00p 770.00p 746.00p 763.00p 19197
27/07/2015 763.00p 775.00p 750.14p 758.50p 22645
24/07/2015 770.00p 775.00p 761.57p 767.00p 20215
23/07/2015 763.00p 772.50p 763.00p 772.00p 16754
22/07/2015 749.00p 772.00p 749.00p 770.00p 40828
21/07/2015 767.50p 775.50p 755.00p 767.00p 36556
20/07/2015 777.00p 777.00p 740.34p 767.00p 227668
17/07/2015 777.00p 777.00p 764.62p 769.00p 40584
16/07/2015 777.00p 777.00p 759.00p 772.50p 120711
15/07/2015 772.00p 779.50p 756.60p 772.00p 47672
14/07/2015 768.00p 774.50p 753.50p 763.50p 423110
13/07/2015 770.00p 770.00p 745.00p 769.00p 32005
10/07/2015 746.00p 763.00p 745.40p 760.50p 32871
09/07/2015 740.00p 751.50p 738.78p 744.00p 22863
08/07/2015 729.00p 747.00p 727.50p 736.50p 38054
07/07/2015 730.00p 755.50p 728.50p 728.50p 28279
06/07/2015 730.00p 759.76p 730.00p 757.00p 24986
03/07/2015 730.50p 760.50p 730.50p 760.50p 23305
02/07/2015 770.00p 773.50p 757.68p 766.00p 70880
01/07/2015 780.00p 780.00p 730.00p 776.00p 249024
30/06/2015 770.00p 780.00p 761.00p 776.00p 78816
29/06/2015 750.00p 777.00p 750.00p 767.50p 110113
26/06/2015 727.50p 780.00p 727.50p 780.00p 52385
25/06/2015 732.00p 748.50p 730.50p 737.50p 22992
24/06/2015 728.00p 741.43p 722.50p 738.00p 56973
23/06/2015 718.00p 735.00p 718.00p 724.50p 16013
22/06/2015 710.00p 724.00p 710.00p 719.50p 12166
19/06/2015 732.50p 735.00p 705.00p 705.00p 179275
18/06/2015 743.00p 745.50p 731.00p 733.50p 40987
17/06/2015 730.00p 747.00p 719.12p 743.00p 52806
16/06/2015 716.00p 733.00p 716.00p 730.00p 34056
15/06/2015 719.00p 726.50p 713.00p 717.50p 32330
12/06/2015 724.50p 736.00p 724.50p 727.50p 53835
11/06/2015 731.00p 742.50p 731.00p 733.00p 24383
10/06/2015 722.00p 743.00p 720.49p 741.00p 24774
09/06/2015 715.00p 727.00p 715.00p 724.00p 4052
08/06/2015 730.00p 739.50p 724.00p 724.00p 12840
05/06/2015 735.50p 743.50p 735.50p 741.00p 28399
04/06/2015 747.00p 747.00p 720.00p 741.00p 21671
03/06/2015 718.00p 752.50p 715.00p 750.00p 128625
02/06/2015 715.00p 726.50p 715.00p 717.00p 15799
01/06/2015 719.50p 723.00p 719.50p 722.00p 20585
29/05/2015 715.00p 730.00p 715.00p 727.50p 26468
28/05/2015 740.00p 740.00p 728.50p 729.50p 10954
27/05/2015 715.00p 730.00p 715.00p 730.00p 17026
26/05/2015 717.50p 722.13p 715.00p 718.50p 17990
22/05/2015 733.00p 733.00p 714.50p 724.00p 39517
21/05/2015 728.50p 738.00p 721.66p 729.00p 37689
20/05/2015 750.00p 750.00p 722.23p 748.00p 30124
19/05/2015 737.50p 751.50p 735.55p 751.50p 24569
18/05/2015 725.50p 745.70p 725.50p 742.00p 55836
15/05/2015 710.00p 745.00p 710.00p 745.00p 33873
14/05/2015 720.00p 738.00p 718.00p 738.00p 38736
13/05/2015 710.00p 736.00p 710.00p 735.00p 28773
12/05/2015 742.00p 745.00p 729.00p 736.00p 32577
11/05/2015 710.00p 745.00p 710.00p 743.00p 58539
08/05/2015 719.00p 750.00p 694.83p 750.00p 110222
07/05/2015 672.00p 714.50p 672.00p 714.50p 25229
06/05/2015 668.00p 714.00p 668.00p 703.00p 48570
05/05/2015 670.00p 707.50p 670.00p 702.00p 41245
01/05/2015 696.00p 696.00p 682.00p 690.50p 18990
30/04/2015 683.50p 703.00p 683.48p 696.00p 35889
29/04/2015 684.50p 705.34p 684.50p 690.00p 25358
28/04/2015 695.00p 698.00p 683.83p 698.00p 26290
27/04/2015 691.50p 696.50p 676.00p 696.50p 24065
24/04/2015 675.00p 709.50p 674.00p 690.00p 107668
23/04/2015 665.00p 675.00p 665.00p 674.00p 33427
22/04/2015 709.00p 709.00p 672.50p 678.00p 25705
21/04/2015 665.00p 710.50p 665.00p 674.00p 29506
20/04/2015 665.00p 688.00p 665.00p 682.00p 40050
17/04/2015 678.00p 684.50p 677.50p 683.50p 131292
16/04/2015 709.50p 709.50p 678.50p 683.00p 120047
15/04/2015 685.00p 685.00p 670.00p 678.00p 19019
14/04/2015 700.00p 700.00p 674.00p 680.00p 68474
13/04/2015 700.00p 700.00p 669.68p 680.00p 55258
10/04/2015 665.00p 683.30p 665.00p 675.00p 54300
09/04/2015 688.00p 688.00p 676.00p 680.00p 37800
08/04/2015 690.00p 690.00p 678.00p 680.50p 24693
07/04/2015 670.00p 707.00p 670.00p 677.00p 27443
02/04/2015 709.00p 709.00p 677.50p 682.50p 24426
01/04/2015 675.00p 687.50p 673.50p 673.50p 51275
31/03/2015 716.00p 716.00p 679.50p 683.00p 22164
30/03/2015 680.00p 697.94p 678.50p 683.00p 95785
27/03/2015 693.00p 704.00p 677.50p 680.00p 69274
26/03/2015 710.00p 716.00p 693.00p 693.00p 239051
25/03/2015 726.00p 728.16p 710.00p 720.00p 26652
24/03/2015 707.00p 741.00p 707.00p 721.00p 48106
23/03/2015 707.00p 728.50p 707.00p 722.00p 133363
20/03/2015 745.00p 745.00p 718.00p 722.00p 106173
19/03/2015 729.00p 740.00p 723.50p 732.50p 37031
18/03/2015 745.00p 745.00p 730.00p 737.50p 167890
17/03/2015 705.00p 743.00p 705.00p 735.50p 26429
16/03/2015 705.00p 738.00p 705.00p 728.50p 40304
13/03/2015 705.00p 744.00p 705.00p 738.00p 33913
12/03/2015 715.50p 739.50p 710.00p 737.00p 66272
11/03/2015 719.00p 733.52p 705.00p 715.50p 28568
10/03/2015 722.50p 727.00p 715.50p 719.00p 14577
09/03/2015 710.00p 745.00p 710.00p 727.00p 47564

*Close Price adjusted for both dividends and splits