Computacenter (CCC) Share Price

Technology Sector

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

Date Open High Low Close* Volume
26/04/2012 414.36p 415.07p 410.22p 412.65p 147916
25/04/2012 403.26p 411.23p 403.26p 411.23p 110224
24/04/2012 404.98p 406.19p 402.55p 403.06p 121889
23/04/2012 410.22p 421.33p 404.27p 405.28p 128199
20/04/2012 409.42p 417.29p 408.71p 414.77p 120686
19/04/2012 438.78p 438.78p 410.73p 410.73p 252588
18/04/2012 431.92p 438.78p 421.83p 435.55p 155201
17/04/2012 442.11p 446.96p 441.31p 441.31p 91287
16/04/2012 437.17p 449.68p 430.00p 444.13p 397434
13/04/2012 434.65p 441.00p 430.40p 438.78p 125618
12/04/2012 423.55p 439.79p 413.76p 439.29p 141380
11/04/2012 406.09p 420.21p 406.09p 420.21p 176793
10/04/2012 411.44p 416.18p 406.09p 410.22p 189003
05/04/2012 427.58p 429.20p 410.73p 410.83p 262280
04/04/2012 431.32p 431.92p 421.12p 423.65p 221584
03/04/2012 434.44p 436.77p 427.68p 436.77p 162742
02/04/2012 445.04p 445.04p 410.17p 431.92p 175474
30/03/2012 448.07p 448.17p 438.54p 445.04p 121206
29/03/2012 442.32p 446.86p 434.34p 446.15p 138920
28/03/2012 443.22p 449.78p 438.99p 440.40p 188724
27/03/2012 442.62p 446.86p 436.97p 441.10p 78730
26/03/2012 425.97p 439.99p 425.97p 438.78p 305009
23/03/2012 433.94p 441.91p 422.13p 422.13p 500871
22/03/2012 430.21p 442.01p 428.79p 436.56p 129276
21/03/2012 421.93p 437.88p 421.93p 433.94p 333480
20/03/2012 439.99p 453.62p 424.05p 424.05p 447439
19/03/2012 462.60p 464.21p 430.90p 439.99p 702731
16/03/2012 444.33p 466.13p 444.33p 466.13p 553817
15/03/2012 444.03p 450.89p 444.03p 447.06p 375714
14/03/2012 432.02p 467.95p 432.02p 452.10p 310727
13/03/2012 403.66p 445.24p 403.66p 445.24p 300322
12/03/2012 372.99p 413.76p 368.55p 413.76p 93215
09/03/2012 392.16p 394.59p 371.78p 371.78p 128303
08/03/2012 396.00p 410.33p 386.51p 386.51p 114652
07/03/2012 410.63p 410.73p 396.00p 396.00p 75523
06/03/2012 397.61p 412.65p 393.67p 393.67p 36174
05/03/2012 398.32p 412.65p 398.32p 401.65p 105264
02/03/2012 408.81p 412.04p 402.72p 407.30p 35712
01/03/2012 408.91p 408.91p 397.00p 397.31p 35137
29/02/2012 403.36p 405.58p 391.05p 403.87p 50146
28/02/2012 406.19p 413.01p 389.13p 393.88p 50701
27/02/2012 414.46p 414.46p 404.27p 406.19p 24597
24/02/2012 403.77p 417.29p 403.77p 404.27p 77052
23/02/2012 412.75p 418.60p 406.31p 416.28p 28427
22/02/2012 407.80p 418.70p 404.77p 413.05p 44406
21/02/2012 413.66p 414.66p 405.28p 413.35p 79459
20/02/2012 418.10p 418.70p 408.81p 417.59p 42384
17/02/2012 412.85p 414.06p 403.66p 413.25p 22169
16/02/2012 408.31p 416.18p 402.96p 402.96p 57778
15/02/2012 417.59p 423.75p 397.71p 410.22p 114700
14/02/2012 423.75p 428.89p 412.56p 417.19p 114955
13/02/2012 418.60p 423.75p 404.62p 422.74p 74096
10/02/2012 411.74p 418.60p 403.97p 417.79p 74896
09/02/2012 418.70p 418.70p 404.07p 412.55p 40949
08/02/2012 404.07p 413.76p 404.07p 406.79p 15271
07/02/2012 413.05p 416.29p 405.48p 411.84p 55053
06/02/2012 408.81p 418.80p 401.65p 418.50p 33493
03/02/2012 418.60p 420.72p 406.89p 412.55p 68758
02/02/2012 405.68p 420.59p 405.68p 412.95p 72997
01/02/2012 401.14p 420.72p 389.64p 416.38p 95560
31/01/2012 396.70p 403.36p 388.53p 401.14p 98646
30/01/2012 403.36p 403.36p 389.54p 391.45p 120447
27/01/2012 400.03p 400.95p 389.54p 389.54p 60581
26/01/2012 401.14p 403.56p 390.95p 398.32p 57994
25/01/2012 396.40p 401.55p 389.84p 393.57p 53283
24/01/2012 394.08p 401.65p 389.33p 394.68p 87707
23/01/2012 395.59p 399.43p 387.01p 398.72p 52201
20/01/2012 398.52p 402.25p 377.02p 382.78p 41341
19/01/2012 386.11p 398.11p 377.73p 388.22p 98440
18/01/2012 369.35p 380.97p 369.35p 378.54p 65476
17/01/2012 373.29p 373.29p 364.61p 373.29p 93619
16/01/2012 370.36p 372.87p 357.91p 363.00p 46080
13/01/2012 368.95p 370.26p 358.28p 370.26p 68879
12/01/2012 351.79p 365.11p 346.75p 362.89p 491882
11/01/2012 345.23p 353.21p 339.78p 342.11p 73731
10/01/2012 351.19p 352.10p 345.13p 349.07p 79176
09/01/2012 351.09p 359.26p 344.43p 349.07p 56104
06/01/2012 343.12p 354.40p 343.12p 348.16p 94002
05/01/2012 350.68p 353.62p 342.91p 343.62p 144105
04/01/2012 344.33p 350.87p 344.23p 346.85p 695656
03/01/2012 338.07p 349.65p 337.87p 346.75p 66605
30/12/2011 332.12p 346.55p 320.81p 337.67p 14393
29/12/2011 334.23p 342.71p 332.62p 332.62p 19740
28/12/2011 345.13p 345.13p 335.04p 336.45p 15557
23/12/2011 344.33p 349.18p 341.10p 341.10p 11655
22/12/2011 352.80p 353.00p 344.02p 346.34p 31875
21/12/2011 327.67p 348.06p 327.67p 343.12p 143870
20/12/2011 328.18p 333.73p 320.41p 327.67p 50764
19/12/2011 338.17p 347.02p 328.89p 328.89p 31088
16/12/2011 338.07p 351.29p 338.07p 339.08p 105666
15/12/2011 336.05p 344.23p 330.20p 342.00p 92387
14/12/2011 353.61p 353.61p 336.05p 336.05p 376521
13/12/2011 350.89p 360.67p 347.76p 352.20p 45360
12/12/2011 350.28p 352.80p 330.70p 347.15p 2443241
09/12/2011 337.77p 353.11p 329.75p 349.37p 66935
08/12/2011 351.19p 351.19p 336.45p 341.20p 85342
07/12/2011 348.46p 353.11p 344.12p 345.74p 77601
06/12/2011 355.12p 357.14p 340.96p 350.18p 84225
05/12/2011 353.41p 375.31p 353.41p 357.85p 511809
02/12/2011 336.05p 388.22p 336.05p 369.35p 2545918
01/12/2011 358.25p 358.25p 340.79p 341.80p 56661
30/11/2011 345.94p 360.27p 343.22p 359.16p 82130
29/11/2011 351.19p 358.25p 348.16p 352.10p 45187
28/11/2011 343.12p 360.27p 339.89p 353.81p 45733
25/11/2011 334.03p 342.31p 324.75p 338.47p 44608
24/11/2011 337.06p 352.10p 337.06p 340.59p 18917
23/11/2011 353.61p 353.61p 343.22p 351.79p 39258
22/11/2011 361.38p 372.71p 351.49p 352.00p 97139
21/11/2011 374.10p 374.10p 348.40p 353.21p 45897
18/11/2011 365.32p 369.35p 360.88p 363.30p 53636
17/11/2011 363.30p 378.23p 363.30p 372.18p 33006
16/11/2011 367.54p 378.44p 364.31p 368.85p 49340
15/11/2011 383.48p 383.48p 372.48p 372.48p 65123
14/11/2011 385.50p 396.50p 379.75p 379.75p 35613
11/11/2011 380.45p 389.54p 378.44p 378.44p 16037
10/11/2011 375.41p 387.11p 375.41p 382.88p 59384
09/11/2011 391.55p 391.55p 378.54p 384.79p 47099
08/11/2011 376.62p 393.37p 376.62p 391.55p 658446
07/11/2011 386.51p 388.43p 383.48p 386.61p 38070
04/11/2011 393.57p 393.57p 386.00p 390.55p 28401
03/11/2011 376.22p 390.55p 375.41p 386.51p 332419
02/11/2011 380.86p 386.81p 378.64p 381.97p 22861
01/11/2011 378.44p 396.50p 378.44p 383.08p 59894
31/10/2011 381.26p 392.66p 381.26p 384.59p 19334
28/10/2011 391.25p 393.57p 378.54p 388.53p 53426
27/10/2011 382.78p 394.32p 379.24p 394.28p 53707
26/10/2011 374.60p 383.89p 373.39p 378.94p 26418
25/10/2011 373.49p 386.51p 373.49p 378.64p 20130
24/10/2011 376.52p 382.27p 368.44p 378.84p 22050
21/10/2011 370.87p 382.76p 370.87p 378.44p 42998
20/10/2011 369.15p 377.43p 363.30p 372.38p 29545
19/10/2011 371.37p 376.62p 369.05p 376.62p 39886
18/10/2011 365.82p 368.14p 358.25p 367.33p 25989
17/10/2011 365.32p 373.39p 365.32p 370.36p 66200
14/10/2011 383.48p 398.62p 360.78p 368.75p 63968
13/10/2011 398.82p 398.82p 382.17p 385.70p 82329
12/10/2011 381.87p 396.20p 381.87p 388.93p 108951
11/10/2011 373.29p 386.51p 370.46p 386.51p 46720
10/10/2011 373.29p 373.29p 359.36p 372.89p 22052
07/10/2011 372.08p 372.08p 362.69p 366.33p 42139
06/10/2011 360.47p 370.16p 360.47p 368.34p 43966
05/10/2011 371.37p 371.37p 353.00p 363.40p 19745
04/10/2011 372.78p 372.78p 360.57p 363.20p 22163
03/10/2011 370.16p 380.35p 364.00p 380.35p 102339
30/09/2011 385.60p 385.60p 368.34p 372.99p 98505
29/09/2011 384.49p 388.43p 383.48p 383.99p 11715
28/09/2011 380.45p 390.55p 380.45p 383.48p 47057
27/09/2011 366.53p 390.65p 366.53p 379.44p 37120
26/09/2011 376.32p 392.46p 370.46p 370.46p 37220
23/09/2011 392.97p 393.27p 376.44p 388.53p 157118
22/09/2011 377.53p 393.81p 377.53p 393.77p 39896
21/09/2011 403.46p 406.09p 385.80p 386.00p 135616
20/09/2011 385.90p 398.82p 382.88p 390.75p 25620
19/09/2011 391.25p 393.57p 388.63p 391.55p 41763
16/09/2011 394.58p 399.63p 379.07p 399.63p 172804
15/09/2011 391.76p 399.43p 386.51p 387.82p 134489
14/09/2011 394.58p 399.12p 389.64p 393.07p 58531
13/09/2011 408.71p 408.71p 393.67p 396.70p 102416
12/09/2011 408.71p 411.54p 398.62p 400.13p 67120
09/09/2011 393.57p 395.79p 386.71p 393.57p 73237
08/09/2011 393.57p 398.92p 385.00p 394.58p 62359
07/09/2011 398.62p 398.62p 387.72p 393.57p 114999
06/09/2011 375.00p 393.37p 375.00p 390.55p 94998
05/09/2011 386.51p 391.28p 381.26p 385.70p 23801
02/09/2011 400.64p 406.29p 388.53p 399.63p 91601
01/09/2011 398.62p 405.38p 397.61p 405.38p 199527
31/08/2011 376.62p 396.60p 370.77p 394.58p 89248
30/08/2011 376.42p 386.51p 374.90p 377.53p 47485
26/08/2011 370.16p 381.56p 360.98p 372.89p 212023
25/08/2011 381.46p 383.08p 358.05p 358.05p 84822
24/08/2011 371.37p 382.51p 370.75p 382.47p 30635
23/08/2011 378.44p 380.66p 366.12p 366.12p 67027
22/08/2011 375.91p 388.83p 367.03p 376.52p 66673
19/08/2011 389.54p 411.64p 377.43p 377.43p 167996
18/08/2011 417.79p 425.66p 384.79p 392.36p 44451
17/08/2011 419.61p 425.71p 411.74p 425.66p 52001
16/08/2011 419.81p 425.91p 404.47p 425.87p 37075
15/08/2011 414.77p 425.87p 414.77p 425.66p 36431
12/08/2011 398.72p 432.83p 393.98p 421.93p 46866
11/08/2011 396.60p 404.47p 388.53p 393.98p 65609
10/08/2011 392.77p 404.81p 381.77p 398.11p 71765
09/08/2011 394.89p 397.81p 356.44p 387.01p 131127
08/08/2011 413.66p 413.66p 393.67p 393.67p 74713
05/08/2011 431.11p 446.76p 409.72p 409.72p 97961
04/08/2011 476.83p 479.05p 434.04p 438.58p 159553
03/08/2011 469.76p 477.64p 462.60p 472.29p 640318
02/08/2011 467.85p 482.98p 459.17p 469.76p 66343
01/08/2011 484.50p 494.71p 472.19p 479.45p 253544
29/07/2011 489.54p 498.83p 489.34p 494.49p 53594
28/07/2011 491.87p 498.63p 486.62p 486.72p 40111
27/07/2011 492.67p 498.32p 480.46p 490.35p 74290
26/07/2011 479.96p 494.09p 479.96p 492.98p 87342
25/07/2011 466.54p 480.80p 459.17p 479.96p 40515
22/07/2011 469.16p 479.35p 457.45p 477.43p 395054
21/07/2011 462.20p 465.02p 459.17p 460.68p 372343
20/07/2011 459.67p 479.25p 459.67p 465.22p 44761
19/07/2011 473.60p 479.35p 466.13p 466.13p 54270
18/07/2011 462.80p 478.24p 454.73p 475.32p 74125
15/07/2011 474.31p 476.32p 468.35p 470.87p 58480
14/07/2011 471.99p 484.40p 464.32p 481.27p 190995

*Close Price adjusted for both dividends and splits