Computacenter (CCC) Share Price

Technology Sector

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

Date Open High Low Close* Volume
05/03/2015 730.00p 735.00p 714.32p 723.50p 31509
04/03/2015 734.50p 735.00p 722.68p 730.00p 20613
03/03/2015 737.00p 750.51p 722.50p 722.50p 66555
02/03/2015 730.00p 740.84p 730.00p 730.00p 19722
27/02/2015 741.00p 745.00p 725.00p 740.00p 32944
26/02/2015 738.00p 760.00p 722.50p 760.00p 65019
25/02/2015 735.00p 742.00p 722.50p 742.00p 27191
24/02/2015 718.00p 735.00p 702.00p 735.00p 29957
23/02/2015 703.00p 734.45p 694.74p 732.50p 23580
20/02/2015 700.00p 735.00p 670.00p 734.00p 25818
19/02/2015 710.55p 718.67p 680.10p 700.40p 25921
18/02/2015 678.07p 718.16p 678.07p 712.07p 43860
17/02/2015 713.60p 718.67p 710.55p 710.55p 43403
16/02/2015 700.40p 715.38p 700.40p 710.55p 35047
13/02/2015 692.28p 718.67p 692.28p 715.63p 45604
12/02/2015 702.94p 713.60p 680.10p 712.58p 27696
11/02/2015 693.29p 703.95p 693.29p 703.45p 27747
10/02/2015 693.29p 705.48p 679.65p 701.42p 108732
09/02/2015 670.96p 693.29p 670.46p 692.79p 20065
06/02/2015 693.29p 699.08p 679.59p 698.37p 37079
05/02/2015 690.25p 696.34p 680.35p 696.34p 25428
04/02/2015 676.04p 689.74p 667.92p 688.22p 27363
03/02/2015 671.98p 690.25p 671.98p 683.14p 55241
02/02/2015 640.00p 645.98p 639.50p 640.00p 9215
30/01/2015 635.94p 651.17p 633.91p 651.17p 44345
29/01/2015 669.95p 669.95p 645.59p 652.69p 12067
28/01/2015 662.84p 666.40p 649.42p 658.78p 14986
27/01/2015 638.48p 669.44p 637.16p 651.17p 15163
26/01/2015 654.21p 667.41p 653.71p 663.86p 35945
23/01/2015 649.65p 667.92p 649.65p 667.92p 23545
22/01/2015 653.71p 662.84p 653.20p 662.84p 16767
21/01/2015 649.65p 664.87p 643.05p 664.87p 55052
20/01/2015 636.96p 657.77p 620.75p 649.65p 37692
19/01/2015 629.85p 649.65p 625.39p 649.65p 25572
16/01/2015 633.41p 633.41p 616.66p 625.28p 14276
15/01/2015 631.88p 632.90p 616.15p 628.33p 15101
14/01/2015 623.76p 630.36p 616.15p 616.15p 16175
13/01/2015 633.41p 633.41p 598.73p 627.82p 28606
12/01/2015 633.41p 633.41p 600.42p 603.46p 13934
09/01/2015 633.41p 633.41p 598.52p 619.19p 21311
08/01/2015 613.61p 637.47p 608.84p 635.44p 45587
07/01/2015 624.27p 624.27p 604.76p 615.13p 55411
06/01/2015 623.25p 623.25p 599.91p 604.98p 20155
05/01/2015 612.60p 618.69p 586.35p 618.69p 19320
02/01/2015 588.23p 615.13p 588.23p 613.61p 66933
31/12/2014 593.82p 601.58p 593.82p 595.34p 183
30/12/2014 624.27p 624.27p 583.67p 604.48p 12260
29/12/2014 583.67p 606.00p 583.67p 598.89p 39546
24/12/2014 624.27p 624.27p 597.50p 614.12p 3193
23/12/2014 601.43p 610.00p 594.32p 602.45p 22955
22/12/2014 612.09p 612.60p 591.51p 601.43p 25864
19/12/2014 591.79p 604.98p 584.17p 599.40p 110021
18/12/2014 598.39p 610.48p 587.22p 606.00p 22027
17/12/2014 594.32p 598.39p 583.67p 590.77p 26959
16/12/2014 620.72p 620.72p 583.67p 593.31p 44865
15/12/2014 623.76p 623.76p 588.74p 592.29p 29139
12/12/2014 604.48p 609.04p 595.85p 596.36p 37001
11/12/2014 609.04p 625.79p 605.49p 608.54p 45837
10/12/2014 625.79p 633.28p 613.61p 619.19p 40699
09/12/2014 624.27p 629.34p 611.51p 617.16p 41828
08/12/2014 639.50p 639.50p 619.23p 625.28p 64740
05/12/2014 625.28p 629.34p 622.24p 624.78p 21629
04/12/2014 624.78p 633.41p 623.25p 627.31p 28325
03/12/2014 630.36p 637.49p 624.78p 625.79p 19752
02/12/2014 625.28p 637.47p 625.28p 632.90p 41916
01/12/2014 650.15p 655.74p 626.30p 626.30p 118558
28/11/2014 636.96p 660.30p 632.32p 651.17p 48610
27/11/2014 636.96p 660.81p 632.90p 650.15p 47063
26/11/2014 626.30p 636.96p 616.15p 636.96p 86217
25/11/2014 590.77p 626.81p 590.77p 623.25p 979453
24/11/2014 593.82p 617.67p 590.26p 599.91p 274889
21/11/2014 596.36p 624.98p 596.36p 613.10p 21675
20/11/2014 618.69p 618.69p 601.94p 607.52p 22823
19/11/2014 616.66p 624.78p 599.91p 599.91p 40421
18/11/2014 629.34p 629.34p 617.16p 619.19p 62183
17/11/2014 593.82p 629.34p 593.82p 621.22p 57212
14/11/2014 634.42p 634.42p 616.15p 624.27p 34858
13/11/2014 634.42p 634.42p 618.69p 619.19p 31462
12/11/2014 634.42p 634.42p 611.58p 619.19p 69799
11/11/2014 613.10p 633.51p 613.10p 629.34p 54510
10/11/2014 631.38p 631.38p 613.51p 625.79p 21473
07/11/2014 609.55p 623.25p 587.73p 613.10p 181496
06/11/2014 607.01p 633.91p 607.01p 631.88p 18401
05/11/2014 607.01p 634.42p 607.01p 631.38p 32344
04/11/2014 606.51p 629.34p 606.51p 629.34p 27533
03/11/2014 598.89p 630.34p 598.89p 623.76p 37114
31/10/2014 599.40p 631.38p 599.40p 628.84p 39894
30/10/2014 622.75p 629.85p 607.01p 615.64p 24089
29/10/2014 609.55p 627.31p 609.55p 625.28p 49311
28/10/2014 610.57p 636.96p 610.57p 624.27p 39251
27/10/2014 622.24p 622.24p 615.64p 620.72p 40855
24/10/2014 627.31p 637.93p 622.75p 625.28p 31365
23/10/2014 638.99p 638.99p 609.04p 626.81p 38845
22/10/2014 612.09p 627.82p 605.29p 615.13p 146679
21/10/2014 612.09p 621.22p 596.86p 612.60p 45319
20/10/2014 629.85p 629.85p 599.40p 600.92p 82812
17/10/2014 612.09p 631.38p 610.57p 619.19p 25659
16/10/2014 595.85p 608.54p 593.31p 608.54p 87431
15/10/2014 635.94p 635.94p 603.46p 603.46p 42653
14/10/2014 635.94p 635.94p 601.94p 624.78p 45505
13/10/2014 609.55p 609.55p 597.88p 598.39p 136678
10/10/2014 621.73p 631.38p 598.89p 607.52p 52158
09/10/2014 660.30p 660.30p 613.61p 613.61p 34072
08/10/2014 634.42p 651.68p 632.39p 632.39p 92673
07/10/2014 654.72p 654.72p 635.44p 637.97p 38724
06/10/2014 654.21p 656.65p 637.97p 637.97p 24740
03/10/2014 664.36p 664.36p 648.63p 657.77p 24680
02/10/2014 644.57p 644.57p 638.48p 638.48p 262044
01/10/2014 643.05p 649.65p 634.93p 644.57p 46843
30/09/2014 644.57p 644.57p 637.58p 639.50p 107468
29/09/2014 653.20p 655.23p 635.94p 644.57p 319414
26/09/2014 656.75p 658.27p 644.57p 644.57p 36166
25/09/2014 650.66p 664.87p 650.15p 655.74p 23981
24/09/2014 684.67p 684.67p 656.24p 664.87p 18998
23/09/2014 662.33p 670.56p 656.75p 664.87p 28274
22/09/2014 682.13p 682.13p 650.82p 664.87p 38421
19/09/2014 672.99p 682.13p 663.35p 680.10p 111770
18/09/2014 661.83p 672.49p 655.74p 672.49p 30258
17/09/2014 642.03p 667.92p 642.03p 658.27p 398695
16/09/2014 649.65p 659.80p 629.75p 655.74p 31474
15/09/2014 634.93p 670.96p 634.93p 662.84p 151586
12/09/2014 651.17p 668.43p 648.12p 659.80p 90025
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

*Close Price adjusted for both dividends and splits