Computacenter (CCC) Share Price

Technology Sector

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

Date Open High Low Close* Volume
13/07/2011 464.62p 478.44p 459.57p 476.73p 40827
12/07/2011 454.43p 471.08p 451.60p 467.34p 91621
11/07/2011 464.21p 468.86p 463.21p 464.21p 72658
08/07/2011 477.13p 480.87p 468.05p 472.19p 38112
07/07/2011 465.22p 473.70p 463.31p 473.10p 256934
06/07/2011 470.07p 471.28p 460.12p 464.62p 47668
05/07/2011 475.72p 477.33p 471.78p 472.39p 18609
04/07/2011 480.56p 484.40p 473.40p 478.75p 16151
01/07/2011 481.37p 484.40p 478.88p 484.40p 31556
30/06/2011 474.31p 484.40p 473.30p 484.40p 78066
29/06/2011 464.42p 474.61p 464.42p 474.31p 61200
28/06/2011 461.59p 474.31p 458.97p 474.31p 69017
27/06/2011 454.12p 462.20p 452.96p 461.59p 41052
24/06/2011 457.05p 461.59p 447.97p 461.59p 40308
23/06/2011 453.72p 455.33p 448.98p 453.82p 67634
22/06/2011 454.53p 461.19p 449.58p 459.77p 239199
21/06/2011 453.01p 455.43p 444.33p 454.83p 31617
20/06/2011 449.08p 459.17p 449.08p 459.17p 59891
17/06/2011 460.99p 463.21p 453.72p 457.15p 241387
16/06/2011 458.66p 460.18p 451.40p 457.15p 114685
15/06/2011 456.04p 458.16p 448.98p 454.12p 31708
14/06/2011 454.02p 459.17p 453.11p 456.75p 28165
13/06/2011 447.56p 450.89p 439.99p 450.89p 53252
10/06/2011 457.55p 457.76p 441.21p 446.45p 46591
09/06/2011 468.25p 468.96p 456.44p 456.44p 58061
08/06/2011 460.68p 464.21p 454.73p 454.73p 104181
07/06/2011 464.21p 475.82p 464.21p 473.20p 29686
06/06/2011 462.20p 467.54p 454.22p 466.94p 41825
03/06/2011 473.60p 474.31p 460.68p 464.21p 71419
02/06/2011 446.05p 466.23p 442.82p 465.73p 46834
01/06/2011 446.05p 454.43p 442.82p 453.11p 300953
31/05/2011 450.19p 457.15p 439.79p 439.79p 64836
27/05/2011 457.65p 458.16p 454.02p 454.02p 40445
26/05/2011 441.21p 455.13p 441.21p 454.12p 431665
25/05/2011 449.08p 460.28p 438.88p 453.11p 62123
24/05/2011 445.54p 454.12p 445.54p 451.10p 86377
23/05/2011 439.09p 445.34p 432.93p 439.59p 36033
20/05/2011 441.21p 450.09p 432.02p 447.06p 29792
19/05/2011 442.11p 446.96p 438.99p 443.02p 39137
18/05/2011 446.76p 453.11p 442.01p 443.02p 70233
17/05/2011 456.24p 458.46p 447.16p 447.16p 104966
16/05/2011 480.97p 480.97p 456.54p 457.76p 88980
13/05/2011 469.36p 474.81p 469.36p 474.21p 22245
12/05/2011 480.97p 480.97p 454.12p 474.31p 144475
11/05/2011 480.46p 480.46p 470.67p 470.67p 120099
10/05/2011 478.54p 494.19p 477.23p 494.19p 87821
09/05/2011 467.44p 480.06p 467.44p 480.06p 48152
06/05/2011 471.28p 477.13p 461.59p 473.70p 90943
05/05/2011 475.01p 480.26p 471.68p 480.26p 165048
04/05/2011 471.38p 479.25p 467.75p 475.32p 120935
03/05/2011 463.31p 469.73p 457.65p 468.25p 59853
28/04/2011 469.26p 469.26p 460.08p 465.53p 57459
27/04/2011 465.93p 469.26p 454.12p 468.55p 60005
26/04/2011 462.20p 462.20p 451.10p 462.20p 38247
21/04/2011 462.20p 462.20p 458.16p 458.16p 25423
20/04/2011 468.15p 468.15p 444.54p 462.90p 139833
19/04/2011 469.26p 470.46p 457.35p 459.57p 58336
18/04/2011 452.71p 466.84p 452.71p 466.03p 20776
15/04/2011 462.30p 466.84p 457.76p 466.84p 70287
14/04/2011 465.73p 465.73p 454.12p 461.69p 18850
13/04/2011 458.16p 464.21p 454.12p 464.21p 33318
12/04/2011 461.49p 462.40p 450.89p 455.84p 66846
11/04/2011 463.21p 466.23p 456.34p 461.69p 61587
08/04/2011 454.12p 464.21p 454.12p 464.11p 91664
07/04/2011 462.80p 465.02p 454.12p 459.07p 171103
06/04/2011 459.57p 467.34p 453.72p 467.34p 166226
05/04/2011 454.63p 464.21p 454.63p 462.50p 60534
04/04/2011 435.96p 464.21p 435.96p 464.21p 127172
01/04/2011 435.96p 448.17p 435.96p 442.01p 100036
31/03/2011 453.42p 453.42p 435.96p 438.99p 91970
30/03/2011 454.02p 454.12p 443.82p 448.77p 32941
29/03/2011 453.92p 453.92p 439.09p 444.03p 53017
28/03/2011 456.04p 461.69p 443.32p 443.32p 59665
25/03/2011 454.12p 454.12p 449.18p 452.10p 63557
24/03/2011 441.81p 449.08p 433.94p 449.08p 48793
23/03/2011 442.62p 444.03p 428.19p 432.12p 41507
22/03/2011 427.99p 436.46p 424.55p 436.46p 67204
21/03/2011 423.75p 425.56p 415.98p 423.85p 248882
18/03/2011 423.75p 428.84p 413.76p 413.86p 575322
17/03/2011 424.55p 425.77p 415.77p 421.83p 177396
16/03/2011 418.80p 432.63p 418.80p 423.85p 114679
15/03/2011 426.67p 427.28p 411.74p 414.77p 66196
14/03/2011 430.31p 448.88p 430.31p 431.92p 73073
11/03/2011 441.51p 445.04p 431.82p 431.82p 2597718
10/03/2011 444.03p 453.62p 439.09p 441.00p 102431
09/03/2011 449.08p 454.12p 445.24p 451.20p 96116
08/03/2011 438.99p 447.26p 430.00p 445.85p 61728
07/03/2011 438.88p 439.19p 422.84p 433.74p 41156
04/03/2011 411.74p 444.03p 411.74p 436.26p 87892
03/03/2011 409.82p 427.58p 409.82p 414.26p 21945
02/03/2011 408.71p 428.29p 407.70p 416.18p 73755
01/03/2011 433.84p 433.94p 412.75p 412.75p 47956
28/02/2011 427.28p 438.99p 421.63p 421.63p 56418
25/02/2011 438.99p 438.99p 426.07p 435.66p 27222
24/02/2011 424.45p 435.96p 420.72p 433.94p 35136
23/02/2011 434.04p 445.95p 428.09p 443.02p 55059
22/02/2011 421.93p 445.04p 421.93p 444.03p 25837
21/02/2011 440.30p 443.22p 436.56p 437.98p 26060
18/02/2011 446.45p 448.98p 436.46p 444.03p 31024
17/02/2011 437.37p 444.03p 437.37p 442.01p 43333
16/02/2011 437.88p 442.01p 428.69p 436.36p 48420
15/02/2011 419.68p 425.87p 417.19p 423.85p 24201
14/02/2011 411.84p 422.13p 409.82p 413.76p 28760
11/02/2011 422.33p 428.79p 414.77p 423.44p 61876
10/02/2011 423.95p 430.91p 419.00p 420.82p 53640
09/02/2011 439.39p 440.30p 425.46p 427.58p 79869
08/02/2011 448.88p 449.08p 432.12p 435.45p 74614
07/02/2011 443.93p 453.72p 427.99p 453.72p 81935
04/02/2011 441.10p 452.61p 421.53p 438.99p 151285
03/02/2011 470.57p 470.57p 443.02p 443.02p 38406
02/02/2011 454.12p 474.31p 451.90p 461.69p 102591
01/02/2011 444.43p 459.17p 444.43p 459.17p 88104
31/01/2011 444.03p 444.03p 429.50p 442.32p 22700
28/01/2011 431.01p 447.77p 431.01p 443.63p 58121
27/01/2011 440.70p 444.03p 435.55p 443.32p 18719
26/01/2011 432.93p 443.53p 423.85p 441.31p 96055
25/01/2011 428.89p 443.56p 424.15p 432.12p 107827
24/01/2011 440.70p 458.76p 440.70p 448.77p 47096
21/01/2011 426.17p 456.24p 423.85p 443.22p 136430
20/01/2011 416.88p 436.77p 416.88p 429.90p 73216
19/01/2011 433.94p 436.97p 420.82p 432.43p 49205
18/01/2011 427.78p 434.95p 422.84p 434.75p 45016
17/01/2011 420.82p 427.73p 420.82p 420.82p 17769
14/01/2011 426.67p 433.44p 415.98p 420.82p 26192
13/01/2011 435.86p 435.86p 430.31p 434.14p 90525
12/01/2011 422.74p 443.53p 422.49p 428.59p 125536
11/01/2011 394.89p 423.85p 394.49p 423.85p 195267
10/01/2011 382.47p 398.62p 378.74p 388.53p 40433
07/01/2011 389.94p 398.62p 381.26p 381.26p 146306
06/01/2011 397.31p 402.96p 388.73p 391.25p 36802
05/01/2011 397.11p 402.55p 393.57p 397.81p 76571
04/01/2011 388.53p 408.18p 388.53p 400.23p 80100
31/12/2010 388.12p 403.56p 388.12p 391.55p 8554
30/12/2010 387.52p 403.56p 387.52p 392.36p 10681
29/12/2010 394.38p 403.66p 388.02p 403.66p 35418
24/12/2010 395.59p 406.49p 389.54p 406.49p 9817
23/12/2010 400.33p 407.70p 382.88p 405.78p 33125
22/12/2010 406.89p 406.89p 392.87p 401.85p 134112
21/12/2010 379.44p 407.90p 373.39p 405.58p 107921
20/12/2010 396.90p 397.81p 383.48p 391.35p 134044
17/12/2010 383.48p 402.66p 381.77p 398.42p 295193
16/12/2010 388.53p 388.53p 371.98p 385.70p 83361
15/12/2010 377.43p 389.03p 376.01p 388.93p 149862
14/12/2010 371.07p 383.28p 371.07p 381.36p 1495247
13/12/2010 373.19p 381.16p 367.03p 380.45p 131212
10/12/2010 382.98p 382.98p 373.39p 376.72p 81567
09/12/2010 374.90p 383.48p 359.77p 383.48p 87359
08/12/2010 377.22p 378.23p 367.50p 377.43p 122349
07/12/2010 383.48p 388.33p 369.05p 376.52p 90342
06/12/2010 364.91p 383.38p 364.91p 383.38p 145450
03/12/2010 371.37p 378.44p 371.37p 375.41p 106324
02/12/2010 376.22p 376.22p 363.30p 375.31p 74516
01/12/2010 373.29p 373.29p 359.97p 367.74p 230428
30/11/2010 365.52p 369.35p 355.90p 366.12p 199790
29/11/2010 370.36p 370.36p 365.11p 366.73p 71330
26/11/2010 370.36p 373.39p 359.87p 359.87p 74989
25/11/2010 372.08p 372.08p 356.17p 365.72p 56151
24/11/2010 373.29p 373.29p 361.62p 362.89p 40374
23/11/2010 367.64p 371.80p 363.10p 363.10p 53456
22/11/2010 356.23p 378.44p 356.23p 373.39p 153500
19/11/2010 367.13p 373.39p 361.89p 369.56p 12357
18/11/2010 372.99p 377.43p 365.82p 376.32p 33898
17/11/2010 370.36p 383.38p 370.36p 371.78p 20937
16/11/2010 376.82p 382.47p 370.87p 373.39p 92263
15/11/2010 383.38p 383.38p 370.70p 373.39p 49893
12/11/2010 373.39p 388.33p 373.39p 374.30p 63322
11/11/2010 388.63p 395.59p 373.39p 373.49p 133868
10/11/2010 378.33p 397.81p 364.14p 397.81p 121943
09/11/2010 390.95p 390.95p 367.54p 368.34p 65267
08/11/2010 370.87p 385.80p 370.87p 383.48p 68905
05/11/2010 391.86p 393.57p 374.30p 382.57p 1210761
04/11/2010 388.53p 388.53p 369.05p 388.53p 1088608
03/11/2010 384.69p 398.32p 375.81p 383.28p 222512
02/11/2010 376.32p 381.06p 368.44p 381.06p 142829
01/11/2010 374.20p 382.57p 364.31p 368.75p 449392
29/10/2010 377.43p 378.44p 368.34p 369.35p 29125
28/10/2010 365.92p 385.30p 365.92p 380.45p 116351
27/10/2010 366.02p 371.94p 356.54p 361.08p 48939
26/10/2010 374.30p 374.30p 358.66p 363.30p 83589
25/10/2010 369.35p 387.82p 365.85p 372.38p 149749
22/10/2010 368.34p 368.34p 360.27p 364.31p 187315
21/10/2010 373.39p 373.39p 361.99p 361.99p 31369
20/10/2010 361.28p 368.34p 355.53p 368.34p 148748
19/10/2010 359.46p 376.62p 359.46p 373.09p 159536
18/10/2010 352.20p 373.39p 343.12p 363.30p 203671
15/10/2010 344.53p 358.25p 344.53p 349.47p 110811
14/10/2010 331.51p 341.10p 326.36p 340.69p 82685
13/10/2010 329.09p 337.06p 329.09p 335.04p 33011
12/10/2010 324.65p 337.06p 322.12p 337.06p 75245
11/10/2010 325.56p 336.56p 325.56p 334.44p 36143
08/10/2010 326.97p 330.74p 315.16p 326.16p 50732
07/10/2010 334.84p 341.60p 322.93p 332.32p 94022
06/10/2010 324.65p 333.23p 322.93p 333.02p 116800
05/10/2010 299.82p 325.86p 299.82p 325.86p 121242
04/10/2010 301.94p 305.78p 299.82p 302.75p 105207
01/10/2010 289.23p 302.04p 289.23p 297.70p 128019
30/09/2010 301.64p 302.55p 289.02p 289.02p 89650
29/09/2010 313.14p 313.14p 295.60p 295.68p 322266
28/09/2010 305.27p 312.54p 299.62p 304.87p 64459
27/09/2010 312.74p 312.74p 298.21p 298.21p 51394

*Close Price adjusted for both dividends and splits