Computacenter (CCC) Share Price

Technology Sector


Date Open High Low Close* Volume
21/11/2012 383.48p 385.50p 379.85p 384.29p 108714
20/11/2012 381.67p 386.00p 379.24p 383.48p 123756
19/11/2012 377.33p 383.68p 375.51p 383.68p 73022
16/11/2012 354.32p 377.33p 354.32p 377.33p 121516
15/11/2012 350.08p 368.04p 350.08p 368.04p 93089
14/11/2012 347.56p 353.61p 346.14p 353.21p 93028
13/11/2012 338.07p 352.40p 338.07p 344.63p 167061
12/11/2012 337.77p 353.11p 337.77p 344.43p 108603
09/11/2012 336.45p 347.96p 335.22p 347.96p 86092
08/11/2012 348.46p 350.68p 335.65p 338.07p 146209
07/11/2012 350.38p 364.68p 348.36p 350.99p 104041
06/11/2012 353.00p 356.94p 348.46p 349.17p 146390
05/11/2012 363.40p 369.09p 350.58p 353.11p 84654
02/11/2012 365.32p 372.38p 359.77p 365.42p 102717
01/11/2012 365.32p 371.98p 365.32p 370.67p 55816
31/10/2012 369.05p 376.96p 367.03p 370.36p 34900
30/10/2012 365.32p 376.54p 365.32p 367.84p 41071
29/10/2012 371.07p 376.62p 369.74p 376.62p 23049
26/10/2012 380.35p 380.35p 373.28p 373.59p 60157
25/10/2012 375.21p 375.41p 370.06p 373.09p 47497
24/10/2012 375.00p 375.24p 366.53p 375.21p 55549
23/10/2012 368.34p 378.44p 363.30p 367.64p 48316
22/10/2012 368.75p 378.97p 368.75p 371.07p 64860
19/10/2012 367.84p 383.48p 367.84p 376.11p 67456
18/10/2012 366.53p 381.40p 366.53p 381.36p 90068
17/10/2012 368.34p 376.65p 365.22p 372.38p 80531
16/10/2012 376.42p 376.42p 369.86p 372.18p 159777
15/10/2012 368.34p 375.21p 368.14p 369.86p 58364
12/10/2012 378.44p 382.17p 369.76p 376.42p 157935
11/10/2012 387.52p 387.82p 378.44p 383.48p 61024
10/10/2012 392.36p 392.36p 379.51p 386.91p 37181
09/10/2012 392.36p 392.36p 383.78p 385.30p 17787
08/10/2012 388.53p 391.55p 384.79p 387.42p 29415
05/10/2012 388.53p 388.53p 373.39p 386.41p 362267
04/10/2012 388.53p 388.53p 377.22p 383.48p 414874
03/10/2012 375.00p 383.48p 375.00p 380.25p 48877
02/10/2012 373.19p 386.71p 373.19p 384.79p 64341
01/10/2012 382.47p 385.20p 378.13p 378.13p 110684
28/09/2012 382.17p 390.75p 382.17p 383.48p 106557
27/09/2012 371.37p 383.08p 371.37p 381.36p 460828
26/09/2012 380.86p 382.98p 373.67p 375.61p 48792
25/09/2012 373.79p 385.40p 373.79p 384.49p 72264
24/09/2012 378.23p 384.49p 372.28p 380.86p 204065
21/09/2012 393.07p 396.80p 370.56p 370.56p 497076
20/09/2012 393.27p 396.85p 390.49p 393.57p 64788
19/09/2012 389.64p 403.66p 389.64p 394.99p 96171
18/09/2012 408.71p 408.71p 394.89p 397.71p 59251
17/09/2012 398.62p 405.58p 398.62p 402.86p 64979
14/09/2012 400.84p 406.10p 399.12p 400.33p 1380504
13/09/2012 408.31p 410.93p 396.90p 402.76p 92237
12/09/2012 398.62p 413.05p 396.10p 412.65p 147230
11/09/2012 378.74p 399.43p 378.74p 399.43p 53977
10/09/2012 391.76p 397.95p 390.85p 397.91p 35309
07/09/2012 397.31p 397.31p 387.70p 393.57p 69412
06/09/2012 391.86p 397.91p 388.73p 393.57p 75411
05/09/2012 383.48p 391.55p 383.48p 387.42p 53160
04/09/2012 396.20p 396.20p 387.45p 391.55p 583625
03/09/2012 385.40p 396.24p 383.42p 396.20p 90784
31/08/2012 376.92p 385.70p 357.24p 385.70p 266295
30/08/2012 387.11p 390.14p 372.58p 373.29p 118310
29/08/2012 395.59p 395.59p 386.11p 386.11p 58480
28/08/2012 382.98p 394.27p 382.98p 393.67p 47279
24/08/2012 385.50p 393.57p 375.81p 393.57p 382336
23/08/2012 381.46p 384.35p 374.30p 375.51p 54585
22/08/2012 384.49p 389.33p 377.22p 381.46p 82394
21/08/2012 376.42p 386.51p 369.15p 386.51p 96687
20/08/2012 368.34p 375.84p 361.89p 371.47p 88248
17/08/2012 368.44p 373.39p 363.30p 363.30p 103635
16/08/2012 365.52p 374.70p 363.70p 367.84p 107426
15/08/2012 370.56p 378.44p 363.80p 363.80p 142471
14/08/2012 371.78p 376.32p 369.35p 369.56p 83634
13/08/2012 365.32p 378.11p 365.32p 371.27p 91499
10/08/2012 366.02p 371.41p 366.02p 371.37p 86515
09/08/2012 379.65p 379.74p 364.21p 369.35p 389207
08/08/2012 371.27p 382.78p 365.48p 380.45p 147801
07/08/2012 364.61p 373.43p 358.25p 373.39p 156432
06/08/2012 360.37p 367.33p 354.11p 367.33p 108938
03/08/2012 354.72p 363.30p 354.72p 362.39p 67020
02/08/2012 356.54p 361.28p 351.19p 354.92p 46341
01/08/2012 356.34p 361.27p 355.43p 356.74p 71760
31/07/2012 354.62p 364.57p 354.62p 358.35p 79915
30/07/2012 365.82p 367.33p 353.21p 359.56p 164340
27/07/2012 349.98p 369.49p 347.25p 369.45p 158142
26/07/2012 344.12p 350.58p 341.08p 350.58p 146540
25/07/2012 343.22p 348.26p 337.65p 345.74p 172024
24/07/2012 345.03p 348.42p 342.62p 345.44p 216545
23/07/2012 339.78p 350.08p 333.63p 347.15p 190206
20/07/2012 336.05p 341.20p 333.02p 339.38p 181268
19/07/2012 326.77p 336.99p 323.94p 336.96p 236657
18/07/2012 327.47p 329.49p 321.01p 324.34p 331585
17/07/2012 310.82p 326.37p 310.82p 323.94p 227017
16/07/2012 310.12p 321.87p 310.12p 314.15p 172176
13/07/2012 310.32p 311.33p 305.78p 308.50p 355313
12/07/2012 308.90p 321.12p 305.88p 307.79p 276451
11/07/2012 306.89p 309.91p 304.26p 307.79p 174761
10/07/2012 305.88p 311.53p 303.15p 308.80p 176906
09/07/2012 306.48p 311.23p 300.79p 303.05p 81896
06/07/2012 308.30p 311.44p 302.95p 304.77p 250227
05/07/2012 317.08p 317.08p 304.77p 307.49p 270075
04/07/2012 321.52p 323.44p 312.64p 312.64p 241796
03/07/2012 311.23p 321.72p 311.23p 321.72p 280316
02/07/2012 305.27p 313.55p 305.27p 312.54p 195021
29/06/2012 301.84p 305.76p 296.79p 303.45p 101002
28/06/2012 295.68p 306.22p 293.23p 295.08p 404670
27/06/2012 295.68p 300.73p 295.18p 295.79p 291120
26/06/2012 299.22p 302.85p 295.48p 295.68p 245558
25/06/2012 295.68p 301.16p 295.68p 299.82p 577468
22/06/2012 300.73p 302.85p 292.68p 297.70p 480038
21/06/2012 309.81p 310.92p 302.67p 302.75p 440030
20/06/2012 315.16p 315.72p 305.39p 311.02p 154396
19/06/2012 316.37p 321.12p 314.35p 315.67p 474352
18/06/2012 327.47p 334.03p 316.27p 316.88p 375845
15/06/2012 315.87p 327.57p 313.65p 327.37p 2303624
14/06/2012 355.22p 355.22p 287.81p 315.87p 3807100
13/06/2012 361.08p 364.71p 355.33p 359.97p 124102
12/06/2012 361.28p 363.30p 354.90p 358.96p 84245
11/06/2012 364.91p 368.44p 360.98p 360.98p 71241
08/06/2012 364.21p 366.43p 359.77p 360.67p 271972
07/06/2012 369.05p 371.78p 364.41p 366.22p 405233
06/06/2012 372.48p 374.71p 367.03p 368.95p 141414
01/06/2012 369.15p 372.48p 367.84p 369.35p 292858
31/05/2012 366.83p 378.64p 366.43p 368.95p 153844
30/05/2012 364.61p 367.01p 360.27p 363.30p 132266
29/05/2012 361.28p 367.54p 361.28p 364.11p 191696
28/05/2012 363.20p 367.03p 356.23p 356.23p 62485
25/05/2012 363.30p 367.23p 353.71p 361.08p 176483
24/05/2012 369.25p 376.66p 363.30p 363.60p 77730
23/05/2012 387.92p 388.43p 369.15p 371.37p 121628
22/05/2012 391.05p 394.68p 388.73p 389.13p 134157
21/05/2012 380.05p 387.52p 380.05p 387.01p 101907
18/05/2012 378.44p 385.20p 376.01p 382.88p 361156
17/05/2012 388.63p 393.57p 380.55p 380.55p 85569
16/05/2012 383.48p 392.46p 378.93p 390.34p 141296
15/05/2012 396.60p 400.33p 391.45p 391.45p 136495
14/05/2012 396.10p 401.34p 388.12p 391.05p 223134
11/05/2012 387.01p 398.76p 385.40p 398.72p 95292
10/05/2012 399.53p 399.53p 389.94p 390.55p 111758
09/05/2012 405.08p 407.20p 388.63p 393.98p 202056
08/05/2012 416.88p 416.88p 404.27p 404.27p 394541
04/05/2012 414.36p 417.29p 412.14p 414.26p 266072
03/05/2012 419.51p 421.93p 413.76p 417.29p 183823
02/05/2012 423.34p 424.76p 416.58p 418.80p 162346
01/05/2012 415.57p 419.10p 414.16p 419.10p 128980
30/04/2012 414.46p 420.52p 413.76p 418.70p 162313
27/04/2012 407.10p 419.21p 407.10p 414.77p 407358
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

*Close Price adjusted for both dividends and splits