Computacenter (CCC) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits