Computacenter (CCC) Share Price

Technology Sector

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

Date Open High Low Close* Volume
30/04/2010 334.84p 334.84p 330.00p 331.01p 22594
29/04/2010 328.08p 334.84p 328.08p 332.01p 114027
28/04/2010 329.09p 337.06p 327.07p 334.23p 95757
27/04/2010 336.05p 339.08p 329.29p 337.06p 52708
26/04/2010 335.24p 340.09p 328.08p 336.25p 99761
23/04/2010 336.45p 336.45p 327.98p 336.05p 102704
22/04/2010 334.13p 337.56p 326.97p 328.48p 124527
21/04/2010 327.07p 341.70p 324.55p 329.59p 52826
20/04/2010 323.94p 331.91p 323.88p 331.01p 58768
19/04/2010 324.95p 333.12p 315.87p 322.93p 176298
16/04/2010 337.36p 342.11p 326.97p 333.02p 151967
15/04/2010 319.60p 337.06p 319.60p 337.06p 62737
14/04/2010 313.85p 325.12p 313.85p 324.95p 230398
13/04/2010 312.84p 322.93p 312.84p 312.84p 28227
12/04/2010 309.11p 317.79p 307.90p 312.84p 183871
09/04/2010 307.79p 320.81p 307.79p 312.44p 102334
08/04/2010 304.87p 311.93p 296.79p 308.10p 112504
07/04/2010 309.71p 319.00p 304.67p 311.12p 56816
06/04/2010 311.83p 316.67p 306.48p 316.67p 71948
01/04/2010 307.79p 312.03p 296.82p 307.79p 65721
31/03/2010 313.04p 314.96p 304.77p 309.81p 74712
30/03/2010 302.75p 311.83p 302.75p 310.12p 70871
29/03/2010 296.09p 317.99p 291.27p 304.26p 74994
26/03/2010 300.23p 300.73p 297.70p 300.73p 70773
25/03/2010 289.43p 299.32p 289.43p 295.48p 336194
24/03/2010 285.49p 300.23p 283.68p 296.29p 106110
23/03/2010 286.60p 292.15p 277.92p 292.15p 109857
22/03/2010 277.82p 293.06p 277.12p 283.07p 142915
19/03/2010 295.79p 306.58p 284.89p 284.89p 369227
18/03/2010 295.68p 302.98p 295.68p 298.21p 45238
17/03/2010 309.31p 314.15p 299.52p 299.52p 153847
16/03/2010 321.62p 328.18p 314.96p 314.96p 76345
15/03/2010 312.74p 323.64p 312.74p 323.64p 35419
12/03/2010 304.06p 325.96p 304.06p 318.69p 106569
11/03/2010 319.00p 332.76p 310.82p 310.82p 364659
10/03/2010 314.05p 335.45p 314.05p 329.69p 52437
09/03/2010 322.23p 328.78p 312.44p 317.89p 72821
08/03/2010 323.23p 332.52p 321.32p 330.80p 48325
05/03/2010 327.98p 333.83p 318.90p 328.68p 92314
04/03/2010 308.70p 325.05p 308.70p 325.05p 111977
03/03/2010 316.57p 318.90p 306.28p 318.79p 117764
02/03/2010 290.13p 315.46p 289.73p 315.46p 98244
01/03/2010 291.35p 299.52p 291.12p 293.77p 82917
26/02/2010 290.64p 300.23p 288.62p 290.34p 56110
25/02/2010 314.76p 314.76p 287.91p 288.42p 108121
24/02/2010 319.60p 319.60p 307.90p 307.90p 75256
23/02/2010 323.44p 323.44p 312.84p 314.86p 127758
22/02/2010 320.21p 322.93p 308.74p 320.91p 85515
19/02/2010 303.56p 316.98p 299.12p 316.57p 211290
18/02/2010 304.26p 306.58p 291.75p 306.58p 74798
17/02/2010 287.51p 311.33p 273.99p 307.79p 231371
16/02/2010 283.78p 284.48p 274.69p 279.44p 350111
15/02/2010 284.08p 292.66p 276.51p 276.51p 121079
12/02/2010 298.01p 307.59p 281.56p 287.61p 334114
11/02/2010 288.22p 304.46p 287.81p 302.75p 169194
10/02/2010 293.16p 293.16p 289.63p 289.73p 107284
09/02/2010 279.64p 295.89p 279.64p 292.66p 229804
08/02/2010 302.65p 302.65p 288.72p 291.65p 142586
05/02/2010 297.70p 306.18p 293.36p 293.36p 254961
04/02/2010 310.42p 312.84p 296.69p 297.70p 137643
03/02/2010 315.26p 322.83p 301.94p 312.94p 213007
02/02/2010 302.85p 313.34p 294.81p 312.64p 157317
01/02/2010 301.84p 310.72p 292.96p 297.30p 217653
29/01/2010 296.69p 323.34p 293.46p 299.92p 189221
28/01/2010 296.09p 300.63p 292.05p 292.76p 198420
27/01/2010 290.13p 297.70p 290.13p 295.68p 299900
26/01/2010 299.32p 299.32p 292.66p 295.18p 58410
25/01/2010 287.61p 305.27p 287.61p 300.02p 88456
22/01/2010 308.80p 308.80p 280.55p 293.87p 305124
21/01/2010 307.09p 312.34p 299.22p 302.45p 48696
20/01/2010 310.01p 317.18p 302.75p 302.75p 114205
19/01/2010 312.23p 312.23p 297.90p 306.68p 43695
18/01/2010 315.77p 315.77p 297.70p 307.79p 128218
15/01/2010 312.44p 312.84p 296.90p 312.54p 142316
14/01/2010 319.20p 319.60p 299.72p 310.42p 72592
13/01/2010 307.39p 315.14p 305.07p 312.84p 122126
12/01/2010 320.91p 322.83p 307.79p 311.83p 381913
11/01/2010 291.65p 296.69p 279.81p 293.97p 158189
08/01/2010 272.27p 295.18p 272.27p 288.22p 239282
07/01/2010 275.00p 282.67p 270.38p 273.08p 196156
06/01/2010 282.06p 298.61p 267.53p 274.09p 659467
05/01/2010 264.40p 283.98p 257.44p 279.84p 235216
04/01/2010 249.16p 264.40p 249.06p 264.40p 176166
31/12/2009 262.38p 262.38p 246.24p 252.59p 26386
30/12/2009 260.36p 260.57p 239.17p 260.57p 85867
29/12/2009 251.38p 262.08p 250.03p 258.35p 54320
24/12/2009 250.27p 256.33p 250.27p 256.33p 6018
23/12/2009 242.30p 260.87p 240.48p 257.74p 332145
22/12/2009 245.13p 251.80p 245.13p 249.26p 304356
21/12/2009 236.14p 250.27p 231.85p 250.27p 61218
18/12/2009 247.85p 252.29p 237.15p 239.58p 206723
17/12/2009 243.31p 252.29p 234.83p 244.22p 80813
16/12/2009 241.29p 252.29p 232.42p 247.55p 259896
15/12/2009 251.89p 252.29p 242.10p 242.10p 95534
14/12/2009 257.54p 262.18p 250.27p 250.27p 224510
11/12/2009 262.58p 263.44p 258.35p 258.55p 129887
10/12/2009 255.22p 261.07p 244.72p 259.66p 83863
09/12/2009 264.50p 271.46p 257.34p 257.34p 152837
08/12/2009 264.60p 280.04p 259.15p 268.44p 113501
07/12/2009 265.41p 271.45p 258.75p 268.44p 119647
04/12/2009 266.12p 276.21p 255.92p 267.63p 114480
03/12/2009 271.67p 282.67p 267.43p 267.43p 266976
02/12/2009 260.57p 276.51p 253.30p 276.51p 185247
01/12/2009 252.29p 266.62p 252.29p 264.40p 150836
30/11/2009 254.51p 257.13p 251.28p 252.29p 262650
27/11/2009 248.76p 257.34p 243.51p 257.34p 289383
26/11/2009 256.73p 257.94p 247.95p 248.96p 227440
25/11/2009 254.81p 261.47p 250.27p 261.47p 78733
24/11/2009 253.40p 257.24p 250.29p 252.29p 189245
23/11/2009 259.25p 266.19p 254.51p 257.24p 234346
20/11/2009 273.89p 274.49p 246.74p 252.80p 448885
19/11/2009 273.38p 275.70p 267.43p 268.13p 148634
18/11/2009 272.47p 284.48p 272.47p 273.38p 51162
17/11/2009 287.81p 291.45p 282.57p 282.77p 166643
16/11/2009 285.59p 294.68p 282.46p 291.24p 53799
13/11/2009 282.67p 285.49p 278.93p 284.58p 60344
12/11/2009 287.71p 287.71p 276.51p 280.85p 95172
11/11/2009 281.35p 287.61p 281.35p 285.59p 88769
10/11/2009 291.04p 291.04p 280.65p 282.06p 55626
09/11/2009 284.89p 292.66p 284.58p 287.51p 83590
06/11/2009 283.27p 286.30p 280.35p 283.57p 216696
05/11/2009 292.66p 292.66p 272.57p 283.88p 523660
04/11/2009 274.19p 291.14p 272.27p 287.61p 486661
03/11/2009 281.96p 282.57p 275.20p 275.50p 83541
02/11/2009 282.26p 282.26p 262.38p 280.55p 322906
30/10/2009 298.81p 298.81p 284.38p 286.10p 101650
29/10/2009 297.70p 301.34p 293.16p 296.59p 273868
28/10/2009 309.31p 309.31p 294.88p 296.39p 319713
27/10/2009 301.13p 312.84p 300.02p 307.59p 255760
26/10/2009 303.76p 309.11p 298.71p 298.71p 432443
23/10/2009 315.26p 315.26p 304.06p 304.77p 256407
22/10/2009 315.26p 315.26p 307.79p 307.79p 763047
21/10/2009 320.61p 322.93p 314.76p 320.41p 491760
20/10/2009 320.91p 327.98p 319.60p 321.82p 266818
19/10/2009 327.37p 333.93p 326.97p 331.01p 206038
16/10/2009 321.92p 335.04p 321.92p 327.98p 321243
15/10/2009 336.56p 345.13p 329.09p 333.33p 205897
14/10/2009 332.01p 343.01p 332.01p 336.35p 281137
13/10/2009 331.01p 335.14p 330.20p 332.92p 227527
12/10/2009 328.28p 338.88p 325.96p 333.23p 75821
09/10/2009 341.60p 341.60p 321.92p 329.79p 207958
08/10/2009 347.66p 347.66p 336.05p 341.80p 156752
07/10/2009 324.04p 338.07p 324.04p 336.05p 241227
06/10/2009 324.45p 332.92p 324.45p 328.08p 235137
05/10/2009 324.75p 329.39p 314.86p 326.97p 215613
02/10/2009 318.90p 324.65p 312.84p 319.90p 269600
01/10/2009 325.86p 326.97p 319.50p 322.53p 225810
30/09/2009 332.32p 339.18p 321.01p 323.13p 127525
29/09/2009 327.98p 336.25p 321.12p 334.03p 229005
28/09/2009 326.56p 330.90p 321.62p 328.99p 116614
25/09/2009 327.17p 332.52p 321.22p 323.64p 299503
24/09/2009 322.93p 330.90p 312.84p 323.94p 477565
23/09/2009 318.90p 324.55p 317.89p 321.82p 150989
22/09/2009 327.98p 327.98p 319.00p 320.91p 327852
21/09/2009 325.45p 325.45p 313.55p 322.93p 118506

*Close Price adjusted for both dividends and splits