Computacenter (CCC) Share Price

Technology Sector

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

Date Open High Low Close* Volume
09/05/2022 2,494.00p 2,499.64p 2,384.00p 2,410.00p 146191
06/05/2022 2,520.00p 2,522.00p 2,444.00p 2,484.00p 510804
05/05/2022 2,608.00p 2,644.00p 2,528.00p 2,538.00p 164293
04/05/2022 2,750.00p 2,750.00p 2,564.00p 2,576.00p 290180
03/05/2022 2,662.00p 2,728.00p 2,648.00p 2,688.00p 315783
29/04/2022 2,624.00p 2,692.00p 2,595.29p 2,678.00p 352153
28/04/2022 2,690.00p 2,768.00p 2,682.36p 2,738.00p 134415
27/04/2022 2,720.00p 2,786.00p 2,656.00p 2,674.00p 175839
26/04/2022 2,860.00p 2,888.00p 2,768.00p 2,768.00p 245038
25/04/2022 2,848.00p 2,866.00p 2,810.00p 2,854.00p 213783
22/04/2022 2,824.00p 2,928.00p 2,824.00p 2,876.00p 95739
21/04/2022 2,888.00p 2,904.00p 2,874.00p 2,886.00p 157749
20/04/2022 2,894.00p 2,898.00p 2,825.26p 2,898.00p 65691
19/04/2022 2,844.00p 2,870.28p 2,788.00p 2,832.00p 60497
14/04/2022 2,826.00p 2,852.00p 2,806.00p 2,834.00p 189922
13/04/2022 2,880.00p 2,880.00p 2,798.00p 2,826.00p 83154
12/04/2022 2,880.00p 2,880.00p 2,796.00p 2,828.00p 190105
11/04/2022 2,864.00p 2,880.52p 2,820.00p 2,840.00p 168036
08/04/2022 2,840.00p 2,888.24p 2,836.00p 2,856.00p 62353
07/04/2022 2,886.00p 2,890.00p 2,852.00p 2,870.00p 97217
06/04/2022 2,882.00p 2,910.00p 2,844.00p 2,862.00p 119826
05/04/2022 3,050.00p 3,050.00p 2,894.00p 2,908.00p 122459
04/04/2022 2,940.00p 2,988.00p 2,921.33p 2,962.00p 130455
01/04/2022 2,960.00p 2,980.00p 2,920.00p 2,930.00p 120432
31/03/2022 2,922.00p 2,980.00p 2,922.00p 2,942.00p 251239
30/03/2022 2,952.00p 2,972.00p 2,910.00p 2,924.00p 66693
29/03/2022 3,020.00p 3,020.00p 2,942.00p 2,968.00p 86230
28/03/2022 2,924.00p 2,954.00p 2,920.00p 2,942.00p 103411
25/03/2022 2,882.00p 2,940.00p 2,880.00p 2,906.00p 152159
24/03/2022 2,878.00p 2,957.50p 2,878.00p 2,932.00p 163889
23/03/2022 2,918.00p 3,012.00p 2,918.00p 2,958.00p 149501
22/03/2022 2,872.00p 2,981.15p 2,872.00p 2,940.00p 192429
21/03/2022 2,980.00p 3,000.80p 2,912.00p 2,948.00p 245272
18/03/2022 2,914.00p 2,978.00p 2,878.00p 2,978.00p 314448
17/03/2022 2,850.00p 2,936.00p 2,806.00p 2,888.00p 218683
16/03/2022 2,756.00p 2,884.00p 2,586.08p 2,868.00p 402114
15/03/2022 2,596.00p 2,696.00p 2,596.00p 2,636.00p 109557
14/03/2022 2,554.00p 2,670.00p 2,554.00p 2,644.00p 64898
11/03/2022 2,568.00p 2,636.00p 2,537.76p 2,588.00p 54406
10/03/2022 2,584.00p 2,596.00p 2,524.00p 2,540.00p 94595
09/03/2022 2,452.00p 2,590.00p 2,430.00p 2,590.00p 135358
08/03/2022 2,364.00p 2,476.00p 2,364.00p 2,404.00p 140347
07/03/2022 2,486.00p 2,488.00p 2,364.00p 2,428.00p 133693
04/03/2022 2,618.00p 2,642.00p 2,474.00p 2,474.00p 128141
03/03/2022 2,676.00p 2,718.00p 2,624.00p 2,624.00p 103725
02/03/2022 2,604.00p 2,708.00p 2,604.00p 2,690.00p 102168
01/03/2022 2,724.00p 2,724.00p 2,629.32p 2,668.00p 82914
28/02/2022 2,666.00p 2,728.00p 2,664.00p 2,728.00p 435890
25/02/2022 2,640.00p 2,710.00p 2,626.40p 2,702.00p 90422
24/02/2022 2,656.00p 2,690.38p 2,593.20p 2,642.00p 112208
23/02/2022 2,742.00p 2,780.44p 2,712.00p 2,712.00p 95606
22/02/2022 2,682.00p 2,770.00p 2,670.00p 2,746.00p 82685
21/02/2022 2,720.00p 2,740.00p 2,673.10p 2,716.00p 215573
18/02/2022 2,786.00p 2,786.00p 2,696.00p 2,710.00p 262856
17/02/2022 2,770.00p 2,770.00p 2,718.00p 2,726.00p 89728
16/02/2022 2,706.00p 2,788.00p 2,706.00p 2,752.00p 99159
15/02/2022 2,678.00p 2,792.00p 2,678.00p 2,770.00p 153742
14/02/2022 2,790.00p 2,792.00p 2,726.00p 2,744.00p 438969
11/02/2022 2,754.00p 2,798.00p 2,734.00p 2,790.00p 199464
10/02/2022 2,774.00p 2,786.00p 2,719.85p 2,776.00p 97504
09/02/2022 2,680.00p 2,794.00p 2,680.00p 2,774.00p 86232
08/02/2022 2,736.00p 2,736.00p 2,668.00p 2,700.00p 189328
07/02/2022 2,710.00p 2,738.00p 2,700.00p 2,726.00p 52456
04/02/2022 2,698.00p 2,714.00p 2,690.00p 2,694.00p 221055
03/02/2022 2,686.00p 2,714.00p 2,670.58p 2,690.00p 121581
02/02/2022 2,720.00p 2,732.00p 2,712.00p 2,722.00p 80278
01/02/2022 2,686.00p 2,744.00p 2,677.12p 2,706.00p 97784
31/01/2022 2,624.00p 2,702.00p 2,624.00p 2,658.00p 186262
28/01/2022 2,626.00p 2,694.00p 2,626.00p 2,682.00p 229526
27/01/2022 2,630.00p 2,704.00p 2,606.00p 2,680.00p 125537
26/01/2022 2,552.00p 2,652.44p 2,552.00p 2,640.00p 170719
25/01/2022 2,654.00p 2,657.49p 2,598.00p 2,598.00p 434085
24/01/2022 2,724.00p 2,772.00p 2,596.00p 2,620.00p 461113
21/01/2022 2,696.00p 2,712.00p 2,644.00p 2,696.00p 167828
20/01/2022 2,698.00p 2,774.00p 2,678.00p 2,756.00p 165914
19/01/2022 2,660.00p 2,706.00p 2,628.00p 2,678.00p 117283
18/01/2022 2,660.00p 2,716.00p 2,626.00p 2,656.00p 129128
17/01/2022 2,700.00p 2,730.00p 2,662.00p 2,730.00p 75188
14/01/2022 2,700.00p 2,714.00p 2,666.00p 2,686.00p 54748
13/01/2022 2,750.00p 2,764.00p 2,702.00p 2,712.00p 121391
12/01/2022 2,738.00p 2,756.00p 2,714.00p 2,740.00p 144658
10/01/2022 2,758.00p 2,758.00p 2,664.00p 2,680.00p 72375
07/01/2022 2,880.00p 2,880.00p 2,738.00p 2,758.00p 58633
06/01/2022 2,886.00p 2,886.00p 2,754.00p 2,790.00p 181688
05/01/2022 2,968.00p 2,968.00p 2,866.00p 2,890.00p 93966
04/01/2022 2,934.00p 2,938.83p 2,884.60p 2,900.00p 113081
03/01/2022 2,860.00p 2,918.00p 2,848.38p 2,910.00p 19965
31/12/2021 2,860.00p 2,918.00p 2,848.38p 2,910.00p 19965
30/12/2021 2,956.00p 2,956.00p 2,886.00p 2,918.00p 41988
29/12/2021 2,794.00p 2,936.40p 2,794.00p 2,892.00p 105112
28/12/2021 2,772.00p 2,858.40p 2,772.00p 2,828.00p 20063
27/12/2021 2,772.00p 2,858.40p 2,772.00p 2,828.00p 20063
24/12/2021 2,772.00p 2,858.40p 2,772.00p 2,828.00p 20063
23/12/2021 2,876.00p 2,912.00p 2,834.00p 2,856.00p 55476
22/12/2021 2,782.00p 2,898.00p 2,782.00p 2,870.00p 116992
21/12/2021 2,818.00p 2,826.75p 2,784.00p 2,812.00p 63223
20/12/2021 2,710.00p 2,782.00p 2,710.00p 2,782.00p 52245
17/12/2021 2,800.00p 2,800.00p 2,724.00p 2,772.00p 146398
16/12/2021 2,762.00p 2,770.00p 2,720.00p 2,732.00p 111080
15/12/2021 2,664.00p 2,712.00p 2,660.00p 2,702.00p 441369
14/12/2021 2,722.00p 2,758.00p 2,690.00p 2,690.00p 127793
13/12/2021 2,822.00p 2,822.00p 2,742.00p 2,742.00p 275108
10/12/2021 2,750.00p 2,812.00p 2,732.00p 2,750.00p 427494
09/12/2021 2,754.00p 2,850.00p 2,754.00p 2,788.00p 235822
08/12/2021 2,916.00p 2,916.00p 2,800.88p 2,822.00p 106113
07/12/2021 2,832.00p 2,902.00p 2,827.96p 2,886.00p 108425
06/12/2021 2,824.00p 2,853.88p 2,796.00p 2,814.00p 79383
03/12/2021 2,836.00p 2,846.00p 2,784.00p 2,798.00p 237014
02/12/2021 2,836.00p 2,836.00p 2,765.32p 2,790.00p 287341
01/12/2021 2,886.00p 2,886.00p 2,788.00p 2,824.00p 422602
30/11/2021 2,802.00p 2,851.35p 2,784.00p 2,816.00p 343973
29/11/2021 2,820.00p 2,844.00p 2,786.00p 2,802.00p 172666
26/11/2021 2,718.00p 2,805.07p 2,718.00p 2,782.00p 86237
25/11/2021 2,718.00p 2,808.24p 2,718.00p 2,794.00p 28516
24/11/2021 2,758.00p 2,794.00p 2,740.42p 2,772.00p 194674
23/11/2021 2,808.00p 2,850.00p 2,764.00p 2,782.00p 131256
22/11/2021 2,842.00p 2,874.00p 2,830.00p 2,830.00p 363896
19/11/2021 2,866.00p 2,910.00p 2,862.00p 2,866.00p 60208
18/11/2021 2,846.00p 2,874.00p 2,836.00p 2,862.00p 100153
17/11/2021 2,808.00p 2,858.00p 2,808.00p 2,848.00p 134689
16/11/2021 2,770.00p 2,849.24p 2,770.00p 2,824.00p 273642
15/11/2021 2,840.00p 2,874.00p 2,799.20p 2,836.00p 152457
12/11/2021 2,816.00p 2,816.00p 2,750.00p 2,784.00p 412236
11/11/2021 2,724.00p 2,769.69p 2,710.00p 2,762.00p 77235
10/11/2021 2,632.00p 2,744.00p 2,632.00p 2,730.00p 45945
09/11/2021 2,672.00p 2,700.95p 2,638.00p 2,700.00p 233543
08/11/2021 2,680.00p 2,692.00p 2,656.00p 2,656.00p 69597
05/11/2021 2,688.00p 2,716.00p 2,664.00p 2,690.00p 434213
04/11/2021 2,680.00p 2,692.00p 2,614.00p 2,678.00p 534096
03/11/2021 2,652.00p 2,666.00p 2,604.00p 2,620.00p 42010
02/11/2021 2,700.00p 2,738.00p 2,652.00p 2,658.00p 55430
01/11/2021 2,690.00p 2,708.00p 2,672.00p 2,686.00p 63389
29/10/2021 2,736.00p 2,756.00p 2,644.00p 2,690.00p 337376
28/10/2021 2,700.00p 2,768.00p 2,688.00p 2,754.00p 43569
27/10/2021 2,692.00p 2,756.00p 2,692.00p 2,700.00p 47960
26/10/2021 2,740.00p 2,794.00p 2,706.00p 2,734.00p 34805
25/10/2021 2,776.00p 2,776.00p 2,670.00p 2,740.00p 80056
22/10/2021 2,738.00p 2,800.00p 2,714.00p 2,722.00p 79242
21/10/2021 2,800.00p 2,800.00p 2,718.00p 2,762.00p 85635
20/10/2021 2,710.00p 2,744.00p 2,672.00p 2,740.00p 68205
19/10/2021 2,674.00p 2,737.86p 2,672.00p 2,724.00p 43944
18/10/2021 2,802.00p 2,802.00p 2,706.32p 2,726.00p 43020
15/10/2021 2,812.00p 2,812.00p 2,708.00p 2,742.00p 72014
14/10/2021 2,702.00p 2,748.54p 2,698.00p 2,736.00p 67885
13/10/2021 2,666.00p 2,702.00p 2,584.00p 2,690.00p 73310
12/10/2021 2,596.00p 2,622.00p 2,580.00p 2,606.00p 559168
11/10/2021 2,630.00p 2,642.00p 2,586.00p 2,612.00p 66794
08/10/2021 2,648.00p 2,664.00p 2,610.00p 2,612.00p 76931
07/10/2021 2,670.00p 2,670.00p 2,586.00p 2,646.00p 95776
06/10/2021 2,652.00p 2,672.00p 2,570.16p 2,624.00p 96357
05/10/2021 2,644.00p 2,724.00p 2,620.00p 2,650.00p 103387
04/10/2021 2,698.00p 2,730.00p 2,632.00p 2,634.00p 169789
01/10/2021 2,772.00p 2,772.00p 2,689.03p 2,706.00p 110434
30/09/2021 2,764.00p 2,796.00p 2,718.00p 2,718.00p 112376
29/09/2021 2,726.00p 2,784.00p 2,721.00p 2,742.00p 75727
28/09/2021 2,874.00p 2,874.00p 2,720.00p 2,720.00p 90635
27/09/2021 2,862.00p 2,870.00p 2,782.00p 2,822.00p 112304
24/09/2021 2,822.00p 2,876.00p 2,806.00p 2,834.00p 53274
23/09/2021 2,870.00p 2,912.00p 2,848.00p 2,858.00p 75444
22/09/2021 2,936.00p 2,960.00p 2,878.00p 2,878.00p 75182
21/09/2021 2,896.00p 2,968.00p 2,842.00p 2,936.00p 95597
20/09/2021 2,812.00p 2,822.00p 2,777.30p 2,800.00p 58886
17/09/2021 2,848.00p 2,868.57p 2,812.00p 2,812.00p 417008
16/09/2021 2,830.00p 2,862.00p 2,818.00p 2,840.00p 90766
15/09/2021 2,904.00p 2,954.00p 2,810.00p 2,826.00p 85996
14/09/2021 2,884.00p 2,918.00p 2,858.00p 2,906.00p 79901
13/09/2021 2,976.00p 3,000.00p 2,882.00p 2,890.00p 66171
10/09/2021 3,020.00p 3,062.00p 2,968.00p 2,974.00p 57972
09/09/2021 2,978.00p 3,094.00p 2,926.00p 3,030.00p 143988
08/09/2021 3,098.00p 3,098.00p 2,954.00p 2,982.00p 84026
07/09/2021 3,068.00p 3,070.00p 3,008.00p 3,014.00p 126573
06/09/2021 3,084.00p 3,084.00p 2,964.10p 3,022.00p 144662
03/09/2021 2,900.00p 3,018.00p 2,900.00p 3,006.00p 60746
02/09/2021 3,054.00p 3,054.00p 2,944.00p 2,968.00p 92692
01/09/2021 3,010.00p 3,010.00p 2,936.00p 2,988.00p 86632
31/08/2021 2,948.00p 3,008.12p 2,928.00p 2,938.00p 175217
30/08/2021 2,918.00p 2,918.00p 2,850.00p 2,884.00p 54185
27/08/2021 2,918.00p 2,918.00p 2,850.00p 2,884.00p 54185
26/08/2021 2,944.00p 2,944.00p 2,840.00p 2,860.00p 70251
25/08/2021 2,900.00p 2,906.00p 2,872.00p 2,876.00p 63880
24/08/2021 2,934.00p 2,936.44p 2,868.00p 2,892.00p 52201
23/08/2021 2,912.00p 2,948.00p 2,880.35p 2,922.00p 63982
20/08/2021 2,912.00p 2,913.22p 2,848.00p 2,900.00p 76442
19/08/2021 2,760.00p 2,852.00p 2,760.00p 2,852.00p 62636
18/08/2021 2,776.00p 2,798.00p 2,760.00p 2,796.00p 31187
17/08/2021 2,790.00p 2,790.00p 2,744.00p 2,762.00p 43863
16/08/2021 2,766.00p 2,788.00p 2,744.00p 2,770.00p 39126
13/08/2021 2,776.00p 2,792.00p 2,760.00p 2,782.00p 33541
12/08/2021 2,792.00p 2,792.00p 2,744.00p 2,774.00p 36585
11/08/2021 2,790.00p 2,808.00p 2,762.00p 2,772.00p 46841
10/08/2021 2,778.00p 2,816.00p 2,774.00p 2,790.00p 95135
09/08/2021 2,750.00p 2,796.00p 2,682.00p 2,788.00p 93507
06/08/2021 2,750.00p 2,752.00p 2,718.00p 2,750.00p 42359
05/08/2021 2,724.00p 2,800.00p 2,676.00p 2,738.00p 43731
04/08/2021 2,768.00p 2,798.00p 2,682.00p 2,726.00p 65604
03/08/2021 2,800.00p 2,800.00p 2,720.00p 2,732.00p 33492
02/08/2021 2,754.00p 2,778.00p 2,686.00p 2,742.00p 125225
30/07/2021 2,668.00p 2,730.00p 2,652.00p 2,722.00p 77525
29/07/2021 2,684.00p 2,714.00p 2,625.05p 2,668.00p 70449
28/07/2021 2,724.00p 2,724.00p 2,658.00p 2,684.00p 48219

*Close Price adjusted for both dividends and splits