Computacenter (CCC) Share Price

Technology Sector

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

Date Open High Low Close* Volume
11/09/2014 630.36p 657.26p 630.36p 641.53p 20880
10/09/2014 640.00p 643.05p 635.44p 636.96p 160718
09/09/2014 644.57p 653.20p 635.94p 645.08p 33152
08/09/2014 650.15p 656.54p 641.98p 646.09p 34671
05/09/2014 644.57p 659.80p 635.94p 655.23p 52427
04/09/2014 634.42p 637.97p 629.04p 632.90p 30685
03/09/2014 606.51p 631.88p 606.51p 631.88p 17320
02/09/2014 631.88p 631.88p 613.66p 624.27p 82038
01/09/2014 627.82p 639.50p 621.73p 629.85p 22581
29/08/2014 614.12p 638.48p 614.12p 631.38p 44776
28/08/2014 614.63p 630.87p 614.63p 624.78p 19717
27/08/2014 606.51p 631.38p 606.51p 625.28p 22084
26/08/2014 610.57p 629.85p 607.52p 613.10p 29153
22/08/2014 611.07p 628.84p 611.07p 627.31p 22449
21/08/2014 613.10p 637.47p 613.10p 637.47p 12475
20/08/2014 621.22p 629.34p 611.19p 626.30p 35632
19/08/2014 636.45p 637.97p 625.28p 634.93p 14734
18/08/2014 646.60p 646.60p 621.22p 632.39p 10441
15/08/2014 638.99p 638.99p 626.30p 634.93p 16628
14/08/2014 606.51p 628.33p 606.51p 619.70p 38907
13/08/2014 629.34p 635.44p 612.60p 617.67p 42873
12/08/2014 614.12p 640.00p 614.12p 632.39p 51828
11/08/2014 629.34p 634.42p 610.57p 630.87p 18829
08/08/2014 612.09p 623.25p 608.03p 613.61p 24850
07/08/2014 622.75p 628.33p 612.09p 618.18p 47513
06/08/2014 599.91p 617.67p 599.91p 611.07p 50936
05/08/2014 607.52p 617.67p 607.01p 612.09p 56641
04/08/2014 603.97p 617.67p 603.97p 608.54p 31336
01/08/2014 610.06p 620.21p 609.04p 617.67p 32814
31/07/2014 622.24p 625.28p 606.55p 618.69p 50620
30/07/2014 635.94p 635.94p 622.24p 624.78p 16760
29/07/2014 636.45p 652.69p 631.38p 635.94p 22778
28/07/2014 631.38p 646.23p 623.76p 629.34p 47495
25/07/2014 661.83p 661.83p 639.50p 645.59p 21623
24/07/2014 652.18p 660.81p 630.96p 651.17p 210692
23/07/2014 651.68p 657.77p 641.02p 655.74p 34244
22/07/2014 639.50p 644.06p 632.90p 643.05p 97375
21/07/2014 645.59p 645.59p 628.57p 641.02p 43175
18/07/2014 624.27p 638.61p 624.27p 634.93p 67792
17/07/2014 647.62p 647.62p 623.76p 629.34p 30633
16/07/2014 622.24p 636.45p 622.24p 632.90p 41295
15/07/2014 621.22p 626.30p 619.08p 622.75p 47294
14/07/2014 627.31p 639.12p 621.22p 626.30p 43029
11/07/2014 623.25p 626.30p 617.16p 621.22p 46482
10/07/2014 636.45p 644.06p 614.63p 619.70p 105260
09/07/2014 632.39p 632.39p 620.72p 630.36p 88047
08/07/2014 651.68p 658.78p 628.33p 629.85p 114894
07/07/2014 673.50p 677.31p 655.74p 658.78p 122258
04/07/2014 657.77p 681.62p 652.69p 675.02p 86391
03/07/2014 633.91p 643.56p 629.85p 638.48p 57099
02/07/2014 617.67p 634.42p 617.67p 629.34p 1871260
01/07/2014 607.01p 621.22p 607.01p 619.19p 63849
30/06/2014 608.54p 613.10p 604.98p 608.03p 48482
27/06/2014 621.73p 621.73p 606.00p 606.00p 75532
26/06/2014 619.70p 627.31p 616.66p 617.67p 44200
25/06/2014 619.19p 629.34p 616.15p 622.24p 58902
24/06/2014 619.19p 621.22p 611.07p 619.19p 77407
23/06/2014 619.70p 631.88p 618.69p 619.19p 25174
20/06/2014 621.22p 638.48p 620.72p 635.44p 253095
19/06/2014 631.38p 633.41p 619.19p 620.72p 106517
18/06/2014 638.99p 639.50p 624.07p 629.34p 460249
17/06/2014 634.42p 639.50p 628.84p 634.42p 201517
16/06/2014 630.36p 634.42p 623.25p 634.42p 393413
13/06/2014 638.48p 638.99p 624.27p 634.42p 110169
12/06/2014 623.25p 639.50p 623.25p 638.99p 306554
11/06/2014 634.42p 634.42p 619.19p 627.82p 77429
10/06/2014 626.30p 632.90p 622.24p 622.24p 50700
09/06/2014 627.31p 632.39p 612.60p 628.33p 69249
06/06/2014 619.19p 628.33p 615.13p 627.31p 104291
05/06/2014 617.16p 627.31p 612.09p 615.13p 102575
04/06/2014 619.19p 619.70p 612.09p 616.15p 27027
03/06/2014 617.16p 622.24p 615.13p 618.18p 35237
02/06/2014 632.90p 632.90p 619.19p 622.24p 47652
30/05/2014 611.07p 624.78p 610.16p 621.22p 83452
29/05/2014 631.38p 631.38p 615.64p 618.69p 77223
28/05/2014 609.04p 638.66p 609.04p 628.33p 477990
27/05/2014 623.25p 633.41p 616.66p 632.90p 47978
23/05/2014 629.34p 629.34p 616.15p 623.25p 36111
22/05/2014 611.58p 629.34p 611.58p 628.33p 126234
21/05/2014 609.55p 623.25p 605.49p 623.25p 26382
20/05/2014 628.84p 629.34p 613.61p 622.24p 44109
19/05/2014 636.96p 636.96p 617.16p 618.18p 498621
16/05/2014 646.60p 649.14p 625.28p 636.96p 97141
15/05/2014 659.80p 668.43p 644.06p 644.57p 1292812
14/05/2014 678.58p 678.58p 661.83p 664.36p 19803
13/05/2014 656.24p 677.56p 656.24p 671.47p 167320
12/05/2014 649.14p 669.44p 649.14p 656.24p 29456
09/05/2014 659.29p 668.43p 655.74p 661.32p 40221
08/05/2014 660.81p 662.84p 652.99p 657.77p 24590
07/05/2014 663.86p 663.86p 657.26p 657.77p 14390
06/05/2014 663.35p 671.04p 657.77p 664.36p 11180
02/05/2014 666.90p 667.92p 658.27p 659.80p 14091
01/05/2014 666.40p 669.44p 654.72p 669.44p 10189
30/04/2014 658.27p 664.36p 652.63p 660.81p 41170
29/04/2014 660.81p 670.96p 657.71p 660.81p 120321
28/04/2014 666.40p 666.40p 655.98p 660.81p 51006
25/04/2014 654.72p 666.90p 654.72p 664.87p 72176
24/04/2014 666.90p 666.90p 648.12p 659.29p 105999
23/04/2014 659.80p 659.80p 646.60p 659.29p 16278
22/04/2014 648.12p 666.40p 648.12p 656.24p 23436
17/04/2014 664.87p 664.87p 650.15p 659.80p 21415
16/04/2014 660.81p 670.96p 639.55p 651.68p 49638
15/04/2014 656.24p 679.59p 643.56p 649.65p 23399
14/04/2014 665.38p 665.38p 644.57p 650.15p 97111
11/04/2014 659.29p 675.02p 644.00p 656.24p 39738
10/04/2014 685.17p 689.74p 673.50p 675.02p 37650
09/04/2014 667.41p 684.67p 659.29p 684.67p 36376
08/04/2014 649.65p 661.83p 642.03p 659.29p 53457
07/04/2014 644.57p 659.29p 640.00p 642.03p 97187
04/04/2014 661.32p 669.82p 644.57p 644.57p 56838
03/04/2014 662.33p 669.95p 658.78p 658.78p 23729
02/04/2014 661.32p 685.17p 660.30p 660.30p 42605
01/04/2014 665.89p 679.08p 663.00p 677.05p 47894
31/03/2014 669.95p 669.95p 658.27p 668.43p 30496
28/03/2014 657.77p 668.22p 650.66p 667.92p 36558
27/03/2014 664.36p 674.01p 649.67p 656.75p 35278
26/03/2014 674.52p 674.52p 647.62p 649.65p 55159
25/03/2014 692.79p 692.79p 660.81p 660.81p 19772
24/03/2014 668.93p 697.35p 650.15p 676.04p 52321
21/03/2014 662.33p 689.74p 650.15p 650.15p 142480
20/03/2014 686.70p 698.88p 671.98p 673.50p 22710
19/03/2014 682.13p 692.79p 669.95p 692.79p 25219
18/03/2014 675.53p 689.43p 661.83p 675.53p 42990
17/03/2014 675.02p 687.20p 675.02p 680.10p 26999
14/03/2014 674.01p 693.29p 665.89p 684.16p 33751
13/03/2014 695.32p 702.43p 686.70p 696.85p 47605
12/03/2014 708.52p 708.52p 697.35p 697.86p 229919
11/03/2014 720.70p 720.70p 692.28p 707.51p 122675
10/03/2014 709.03p 730.85p 699.17p 729.33p 165953
07/03/2014 692.79p 705.48p 688.22p 699.38p 46591
06/03/2014 696.34p 703.95p 680.10p 690.25p 27487
05/03/2014 690.76p 715.64p 690.76p 700.40p 42443
04/03/2014 674.01p 695.32p 669.36p 695.32p 32832
03/03/2014 667.92p 695.32p 662.84p 675.02p 56745
28/02/2014 672.49p 695.32p 664.36p 695.32p 31545
27/02/2014 662.33p 672.99p 660.82p 670.46p 52010
26/02/2014 676.04p 682.64p 661.83p 667.41p 77061
25/02/2014 691.77p 694.82p 669.95p 673.50p 60720
24/02/2014 678.58p 694.82p 662.33p 687.20p 12952
21/02/2014 693.29p 693.29p 672.99p 679.08p 26266
20/02/2014 668.93p 687.71p 668.93p 685.17p 10836
19/02/2014 664.36p 690.12p 664.36p 686.70p 21142
18/02/2014 682.64p 693.29p 679.08p 683.14p 59514
17/02/2014 673.50p 704.63p 659.80p 693.29p 40679
14/02/2014 645.08p 666.90p 645.08p 666.90p 25126
13/02/2014 655.23p 683.14p 654.72p 659.29p 25645
12/02/2014 645.08p 672.99p 645.08p 669.95p 24465
11/02/2014 655.23p 671.47p 655.23p 665.38p 24608
10/02/2014 652.69p 683.65p 650.38p 664.87p 30471
07/02/2014 666.40p 678.58p 654.72p 666.90p 16106
06/02/2014 671.47p 671.47p 653.71p 666.40p 43520
05/02/2014 645.08p 661.32p 645.08p 655.23p 29176
04/02/2014 647.62p 659.80p 647.62p 652.18p 25149
03/02/2014 645.08p 661.83p 645.08p 650.15p 47630
31/01/2014 669.95p 669.95p 644.57p 655.23p 42883
30/01/2014 655.23p 665.38p 654.72p 655.74p 17635
29/01/2014 670.46p 671.98p 651.68p 659.80p 39281
28/01/2014 665.89p 668.43p 645.08p 652.69p 23437
27/01/2014 649.14p 684.67p 644.57p 646.09p 42862
24/01/2014 653.20p 664.36p 644.57p 651.17p 21443
23/01/2014 670.46p 679.08p 657.77p 664.36p 52288
22/01/2014 645.08p 675.40p 645.08p 669.44p 49162
21/01/2014 685.17p 685.17p 644.57p 658.78p 56161
20/01/2014 661.32p 678.58p 660.30p 678.58p 26643
17/01/2014 671.98p 680.10p 666.40p 672.99p 32304
16/01/2014 659.80p 685.17p 651.62p 685.17p 65699
15/01/2014 653.20p 659.29p 640.36p 654.72p 91547
14/01/2014 650.15p 656.68p 638.96p 654.72p 55202
13/01/2014 659.29p 659.29p 644.57p 654.72p 34957
10/01/2014 642.54p 657.26p 642.54p 655.74p 55758
09/01/2014 637.97p 655.23p 635.94p 646.09p 238271
08/01/2014 644.57p 649.65p 637.97p 640.00p 32718
07/01/2014 643.05p 651.17p 637.98p 644.06p 44495
06/01/2014 652.18p 655.23p 643.56p 643.56p 23383
03/01/2014 644.06p 652.69p 640.00p 649.65p 14795
02/01/2014 650.15p 657.77p 645.35p 650.66p 23071
31/12/2013 660.81p 664.87p 642.03p 647.62p 19861
30/12/2013 651.68p 658.78p 648.37p 649.65p 20725
27/12/2013 640.00p 653.20p 640.00p 651.17p 13659
24/12/2013 654.72p 654.72p 642.24p 649.14p 16193
23/12/2013 652.69p 659.92p 641.63p 650.66p 35844
20/12/2013 649.65p 654.72p 644.06p 647.11p 99970
19/12/2013 664.87p 667.41p 646.09p 649.65p 39921
18/12/2013 643.05p 653.20p 642.03p 650.15p 27157
17/12/2013 667.92p 668.40p 654.72p 656.75p 44504
16/12/2013 664.36p 666.40p 650.00p 659.80p 31143
13/12/2013 669.95p 669.95p 647.62p 659.80p 51810
12/12/2013 668.93p 684.67p 659.80p 660.81p 65257
11/12/2013 671.47p 684.67p 663.86p 684.67p 36011
10/12/2013 678.58p 686.95p 668.22p 676.04p 37573
09/12/2013 656.75p 674.52p 640.51p 674.52p 78121
06/12/2013 653.71p 659.29p 642.03p 659.29p 26700
05/12/2013 663.35p 674.01p 647.62p 655.23p 30630
04/12/2013 650.15p 669.95p 639.50p 669.44p 162397
03/12/2013 666.40p 672.28p 639.50p 649.65p 43236
02/12/2013 666.40p 680.10p 657.10p 662.33p 45332
29/11/2013 653.71p 680.10p 648.12p 680.10p 48703
28/11/2013 650.15p 660.20p 625.79p 652.69p 40164
27/11/2013 646.09p 656.75p 631.54p 656.24p 57156
26/11/2013 632.39p 647.62p 622.75p 647.62p 98753

*Close Price adjusted for both dividends and splits