Computacenter (CCC) Share Price

Technology Sector

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

Date Open High Low Close* Volume
13/10/2020 2,484.00p 2,510.10p 2,458.00p 2,498.00p 91801
12/10/2020 2,446.00p 2,518.00p 2,424.12p 2,500.00p 240471
09/10/2020 2,360.00p 2,476.00p 2,360.00p 2,470.00p 110816
08/10/2020 2,352.00p 2,411.24p 2,340.00p 2,392.00p 93813
07/10/2020 2,342.00p 2,358.00p 2,276.00p 2,352.00p 121509
06/10/2020 2,384.00p 2,384.00p 2,271.31p 2,288.00p 69099
05/10/2020 2,368.00p 2,368.00p 2,304.00p 2,326.00p 75253
02/10/2020 2,306.00p 2,328.54p 2,280.00p 2,316.00p 61363
01/10/2020 2,350.00p 2,380.00p 2,320.00p 2,328.00p 87198
30/09/2020 2,406.00p 2,406.00p 2,336.00p 2,366.00p 88611
29/09/2020 2,342.00p 2,384.00p 2,315.00p 2,360.00p 117954
28/09/2020 2,352.00p 2,364.00p 2,262.00p 2,340.00p 125245
25/09/2020 2,260.00p 2,332.00p 2,258.50p 2,332.00p 96737
24/09/2020 2,328.00p 2,328.00p 2,270.00p 2,300.00p 176662
23/09/2020 2,324.00p 2,360.00p 2,248.00p 2,340.00p 143291
22/09/2020 2,296.00p 2,346.00p 2,284.00p 2,312.00p 189508
21/09/2020 2,270.00p 2,292.00p 2,248.00p 2,280.00p 167741
18/09/2020 2,270.00p 2,354.00p 2,266.00p 2,320.00p 261480
17/09/2020 2,232.00p 2,290.00p 2,127.86p 2,286.00p 196593
16/09/2020 2,370.00p 2,384.00p 2,302.00p 2,302.00p 258686
15/09/2020 2,344.00p 2,386.28p 2,307.95p 2,368.00p 325574
14/09/2020 2,280.00p 2,337.84p 2,278.20p 2,304.00p 218510
11/09/2020 2,366.00p 2,366.00p 2,276.00p 2,310.00p 254343
10/09/2020 2,318.00p 2,416.00p 2,266.00p 2,350.00p 407425
09/09/2020 2,250.00p 2,306.00p 2,114.00p 2,270.00p 301192
08/09/2020 2,192.00p 2,196.00p 2,120.00p 2,180.00p 148617
07/09/2020 2,156.00p 2,182.02p 2,117.10p 2,136.00p 101912
04/09/2020 2,100.00p 2,166.00p 2,060.74p 2,094.00p 118229
03/09/2020 2,314.00p 2,318.00p 2,074.00p 2,074.00p 202323
02/09/2020 2,110.00p 2,324.00p 2,070.00p 2,250.00p 468251
01/09/2020 2,060.00p 2,068.00p 2,000.00p 2,016.00p 135712
28/08/2020 1,970.00p 2,020.00p 1,970.00p 2,020.00p 111214
27/08/2020 2,006.00p 2,051.51p 1,971.00p 2,004.00p 183143
26/08/2020 2,020.00p 2,022.00p 1,981.59p 2,014.00p 116436
25/08/2020 1,977.00p 2,060.00p 1,977.00p 2,020.00p 205623
24/08/2020 1,953.00p 2,046.00p 1,953.00p 2,010.00p 178675
21/08/2020 1,965.00p 2,014.00p 1,965.00p 1,999.00p 79981
20/08/2020 1,995.00p 2,016.00p 1,985.00p 1,999.00p 115806
19/08/2020 1,965.00p 2,038.00p 1,965.00p 2,016.00p 170056
14/08/2020 1,982.00p 2,026.00p 1,982.00p 2,004.00p 97675
13/08/2020 2,040.00p 2,040.00p 1,996.00p 2,032.00p 77558
12/08/2020 2,032.00p 2,032.00p 2,006.00p 2,024.00p 61817
11/08/2020 2,032.00p 2,050.00p 2,002.00p 2,026.00p 64334
10/08/2020 2,050.00p 2,050.00p 1,992.00p 2,014.00p 61015
07/08/2020 2,018.00p 2,052.00p 2,012.00p 2,038.00p 68950
06/08/2020 1,995.00p 2,076.00p 1,995.00p 2,034.00p 115113
05/08/2020 1,998.00p 2,020.00p 1,981.00p 2,020.00p 90885
04/08/2020 2,024.00p 2,024.00p 1,962.00p 1,986.00p 124054
31/07/2020 2,010.00p 2,010.00p 1,963.00p 1,983.00p 183909
30/07/2020 1,968.00p 2,022.00p 1,943.17p 1,960.00p 107216
29/07/2020 2,008.00p 2,008.00p 1,956.00p 1,977.00p 107477
28/07/2020 1,901.00p 1,973.00p 1,901.00p 1,973.00p 78268
24/07/2020 1,986.00p 2,000.00p 1,942.00p 1,951.00p 194670
23/07/2020 1,958.00p 1,971.00p 1,912.00p 1,944.00p 215329
22/07/2020 1,890.00p 1,988.00p 1,836.36p 1,950.00p 603511
21/07/2020 1,813.00p 1,813.00p 1,728.00p 1,736.00p 187055
20/07/2020 1,701.00p 1,763.00p 1,701.00p 1,763.00p 127978
17/07/2020 1,689.00p 1,719.00p 1,663.00p 1,719.00p 160371
16/07/2020 1,699.00p 1,702.00p 1,664.00p 1,675.00p 134184
15/07/2020 1,688.00p 1,710.00p 1,658.00p 1,710.00p 174300
14/07/2020 1,682.00p 1,695.00p 1,641.00p 1,668.00p 217351
13/07/2020 1,659.00p 1,662.86p 1,597.00p 1,641.00p 78003
10/07/2020 1,579.00p 1,665.00p 1,569.90p 1,629.00p 75807
09/07/2020 1,651.00p 1,661.00p 1,612.20p 1,615.00p 79354
08/07/2020 1,659.00p 1,676.00p 1,627.00p 1,632.00p 362640
07/07/2020 1,641.00p 1,682.00p 1,619.63p 1,677.00p 85420
06/07/2020 1,700.00p 1,700.00p 1,640.00p 1,665.00p 67395
03/07/2020 1,695.00p 1,695.00p 1,651.00p 1,655.00p 48348
02/07/2020 1,674.00p 1,685.65p 1,650.00p 1,664.00p 61785
01/07/2020 1,585.00p 1,665.00p 1,585.00p 1,655.00p 108188
30/06/2020 1,623.00p 1,655.20p 1,604.80p 1,641.00p 104108
29/06/2020 1,619.00p 1,664.00p 1,603.00p 1,630.00p 156794
26/06/2020 1,647.00p 1,674.00p 1,635.00p 1,647.00p 37393
25/06/2020 1,588.00p 1,645.00p 1,578.00p 1,630.00p 66238
24/06/2020 1,663.00p 1,663.00p 1,600.89p 1,623.00p 66482
23/06/2020 1,672.00p 1,672.00p 1,635.68p 1,648.00p 64566
22/06/2020 1,585.00p 1,662.13p 1,585.00p 1,629.00p 56881
19/06/2020 1,643.00p 1,645.00p 1,603.00p 1,634.00p 173966
18/06/2020 1,534.00p 1,613.30p 1,509.84p 1,608.00p 121100
17/06/2020 1,552.00p 1,643.00p 1,552.00p 1,610.00p 100110
16/06/2020 1,600.00p 1,621.02p 1,569.00p 1,594.00p 67067
15/06/2020 1,523.00p 1,566.00p 1,502.85p 1,566.00p 88141
12/06/2020 1,569.00p 1,602.00p 1,511.00p 1,568.00p 129077
11/06/2020 1,600.00p 1,603.55p 1,567.00p 1,584.00p 112994
10/06/2020 1,613.00p 1,676.00p 1,613.00p 1,628.00p 90421
09/06/2020 1,686.00p 1,693.92p 1,637.00p 1,653.00p 89954
08/06/2020 1,710.00p 1,732.00p 1,676.00p 1,689.00p 131860
05/06/2020 1,746.00p 1,759.04p 1,708.00p 1,720.00p 161087
04/06/2020 1,656.00p 1,720.00p 1,644.00p 1,705.00p 222669
03/06/2020 1,682.00p 1,685.00p 1,639.00p 1,665.00p 145507
02/06/2020 1,689.00p 1,732.00p 1,644.00p 1,648.00p 164116
01/06/2020 1,626.00p 1,672.00p 1,625.00p 1,662.00p 137563
29/05/2020 1,559.00p 1,620.00p 1,523.60p 1,604.00p 228853
28/05/2020 1,600.00p 1,624.62p 1,557.00p 1,602.00p 218112
27/05/2020 1,642.00p 1,642.00p 1,549.00p 1,568.00p 110374
26/05/2020 1,664.00p 1,688.79p 1,609.02p 1,622.00p 129835
25/05/2020 1,630.00p 1,637.00p 1,596.90p 1,619.00p 222029
22/05/2020 1,630.00p 1,637.00p 1,596.90p 1,619.00p 200092
21/05/2020 1,564.00p 1,640.00p 1,564.00p 1,611.00p 106949
20/05/2020 1,550.00p 1,602.00p 1,550.00p 1,602.00p 119901
19/05/2020 1,598.00p 1,615.00p 1,573.00p 1,589.00p 252412
18/05/2020 1,528.00p 1,614.00p 1,515.00p 1,583.00p 217625
15/05/2020 1,440.00p 1,519.00p 1,438.50p 1,506.00p 316673
14/05/2020 1,404.00p 1,418.00p 1,308.00p 1,336.00p 404825
13/05/2020 1,438.00p 1,438.00p 1,409.00p 1,418.00p 120909
12/05/2020 1,432.00p 1,473.00p 1,430.00p 1,450.00p 110655
11/05/2020 1,569.00p 1,569.00p 1,420.76p 1,466.00p 138176
08/05/2020 1,438.00p 1,505.00p 1,422.00p 1,495.00p 189762
07/05/2020 1,438.00p 1,505.00p 1,422.00p 1,495.00p 189762
06/05/2020 1,546.00p 1,546.00p 1,404.00p 1,413.00p 351861
05/05/2020 1,444.00p 1,519.00p 1,442.00p 1,509.00p 158930
04/05/2020 1,423.00p 1,441.00p 1,360.00p 1,437.00p 251382
01/05/2020 1,420.00p 1,427.00p 1,387.51p 1,397.00p 104928
30/04/2020 1,519.00p 1,556.00p 1,453.00p 1,456.00p 142109
29/04/2020 1,510.00p 1,527.00p 1,465.00p 1,507.00p 173166
28/04/2020 1,500.00p 1,508.35p 1,480.00p 1,499.00p 103643
27/04/2020 1,481.00p 1,520.08p 1,473.00p 1,475.00p 161205
24/04/2020 1,490.00p 1,502.00p 1,458.00p 1,475.00p 115691
23/04/2020 1,530.00p 1,603.40p 1,484.00p 1,484.00p 118445
22/04/2020 1,432.00p 1,513.00p 1,423.00p 1,485.00p 174213
21/04/2020 1,485.00p 1,485.00p 1,428.00p 1,433.00p 94748
20/04/2020 1,458.00p 1,498.40p 1,454.59p 1,477.00p 129980
17/04/2020 1,468.00p 1,473.00p 1,422.00p 1,458.00p 202435
16/04/2020 1,445.00p 1,459.00p 1,406.87p 1,408.00p 146738
15/04/2020 1,541.00p 1,541.00p 1,414.00p 1,418.00p 182727
14/04/2020 1,512.00p 1,565.00p 1,423.64p 1,548.00p 225352
09/04/2020 1,526.00p 1,558.00p 1,458.00p 1,459.00p 277355
08/04/2020 1,444.00p 1,508.52p 1,429.67p 1,489.00p 185616
07/04/2020 1,405.00p 1,516.80p 1,405.00p 1,473.00p 316048
06/04/2020 1,386.00p 1,435.77p 1,359.00p 1,371.00p 109729
03/04/2020 1,372.00p 1,387.30p 1,321.00p 1,342.00p 142266
02/04/2020 1,389.00p 1,432.00p 1,346.00p 1,369.00p 284531
01/04/2020 1,389.00p 1,416.00p 1,355.00p 1,372.00p 356533
31/03/2020 1,402.00p 1,438.80p 1,382.00p 1,430.00p 156656
30/03/2020 1,375.00p 1,404.70p 1,309.00p 1,395.00p 196333
27/03/2020 1,385.00p 1,435.00p 1,347.00p 1,408.00p 215142
26/03/2020 1,357.00p 1,395.00p 1,316.51p 1,395.00p 349062
25/03/2020 1,231.00p 1,368.00p 1,228.00p 1,368.00p 339619
24/03/2020 1,085.00p 1,212.00p 1,080.00p 1,212.00p 428189
23/03/2020 1,011.00p 1,064.00p 976.89p 1,062.00p 622797
20/03/2020 1,011.00p 1,089.80p 1,002.00p 1,052.00p 423906
19/03/2020 999.50p 1,006.00p 900.00p 935.00p 519466
18/03/2020 1,254.00p 1,265.70p 967.00p 992.50p 359862
17/03/2020 1,420.00p 1,423.20p 1,260.00p 1,263.00p 282191
16/03/2020 1,389.00p 1,410.00p 1,257.49p 1,386.00p 468459
13/03/2020 1,435.00p 1,447.00p 1,381.00p 1,397.00p 438022
12/03/2020 1,490.00p 1,490.00p 1,283.00p 1,388.00p 357060
11/03/2020 1,518.00p 1,550.00p 1,445.10p 1,462.00p 272376
10/03/2020 1,560.00p 1,575.00p 1,491.00p 1,491.00p 129511
09/03/2020 1,641.00p 1,641.00p 1,453.00p 1,516.00p 204315
06/03/2020 1,585.00p 1,612.00p 1,575.11p 1,611.00p 210047
05/03/2020 1,687.00p 1,687.00p 1,608.00p 1,631.00p 149628
04/03/2020 1,689.00p 1,695.00p 1,640.00p 1,640.00p 107055
03/03/2020 1,675.00p 1,707.00p 1,670.00p 1,676.00p 111022
02/03/2020 1,694.00p 1,712.57p 1,610.00p 1,647.00p 137973
28/02/2020 1,624.00p 1,664.00p 1,560.59p 1,653.00p 301344
27/02/2020 1,762.00p 1,762.00p 1,637.81p 1,665.00p 180124
26/02/2020 1,792.00p 1,792.07p 1,716.00p 1,768.00p 110240
25/02/2020 1,828.00p 1,828.00p 1,768.00p 1,770.00p 123550
24/02/2020 1,828.00p 1,845.00p 1,800.00p 1,802.00p 69607
21/02/2020 1,852.00p 1,877.00p 1,842.36p 1,877.00p 75419
20/02/2020 1,872.00p 1,888.16p 1,843.00p 1,851.00p 83077
19/02/2020 1,873.00p 1,886.00p 1,860.00p 1,881.00p 49712
18/02/2020 1,830.00p 1,865.00p 1,830.00p 1,860.00p 88925
17/02/2020 1,833.00p 1,885.00p 1,833.00p 1,864.00p 74800
14/02/2020 1,900.00p 1,900.00p 1,876.00p 1,883.00p 46156
13/02/2020 1,878.00p 1,898.00p 1,868.00p 1,893.00p 80132
12/02/2020 1,904.00p 1,910.00p 1,877.00p 1,892.00p 139898
11/02/2020 1,896.00p 1,916.00p 1,887.83p 1,893.00p 100682
10/02/2020 1,950.00p 1,950.00p 1,893.00p 1,893.00p 102525
07/02/2020 1,900.00p 1,920.00p 1,885.43p 1,920.00p 74887
06/02/2020 1,873.00p 1,898.00p 1,857.00p 1,898.00p 97108
05/02/2020 1,846.00p 1,881.00p 1,846.00p 1,867.00p 74235
04/02/2020 1,806.00p 1,861.00p 1,806.00p 1,861.00p 91612
03/02/2020 1,810.00p 1,829.00p 1,790.00p 1,821.00p 260853
31/01/2020 1,786.00p 1,815.00p 1,786.00p 1,794.00p 121815
30/01/2020 1,793.00p 1,805.00p 1,776.00p 1,800.00p 120562
29/01/2020 1,817.00p 1,834.76p 1,786.00p 1,805.00p 101724
28/01/2020 1,782.00p 1,825.00p 1,776.00p 1,817.00p 99104
27/01/2020 1,831.00p 1,831.00p 1,783.00p 1,798.00p 325879
24/01/2020 1,750.00p 1,803.00p 1,750.00p 1,792.00p 119968
23/01/2020 1,760.00p 1,785.00p 1,735.00p 1,768.00p 185217
22/01/2020 1,769.00p 1,769.00p 1,735.00p 1,759.00p 89522
21/01/2020 1,711.00p 1,744.00p 1,704.00p 1,734.00p 81076
20/01/2020 1,715.00p 1,762.00p 1,715.00p 1,753.00p 61393
17/01/2020 1,740.00p 1,758.86p 1,721.07p 1,750.00p 119101
16/01/2020 1,780.00p 1,780.00p 1,719.00p 1,724.00p 171036
15/01/2020 1,687.00p 1,744.00p 1,687.00p 1,733.00p 172492
14/01/2020 1,746.00p 1,746.00p 1,714.00p 1,715.00p 193237
13/01/2020 1,732.00p 1,742.00p 1,698.00p 1,726.00p 256993
10/01/2020 1,700.00p 1,700.00p 1,669.00p 1,694.00p 204392
09/01/2020 1,740.00p 1,768.00p 1,654.00p 1,680.00p 292618
08/01/2020 1,810.00p 1,810.00p 1,754.00p 1,757.00p 137085
07/01/2020 1,745.00p 1,797.00p 1,745.00p 1,781.00p 117782
06/01/2020 1,756.00p 1,799.00p 1,756.00p 1,783.00p 135877
03/01/2020 1,867.00p 1,867.00p 1,783.67p 1,798.00p 60983
02/01/2020 1,765.00p 1,814.00p 1,765.00p 1,804.00p 95168
31/12/2019 1,766.00p 1,794.00p 1,765.27p 1,773.00p 100373
30/12/2019 1,795.00p 1,828.43p 1,779.00p 1,780.00p 55268
27/12/2019 1,786.00p 1,807.00p 1,749.12p 1,801.00p 70943

*Close Price adjusted for both dividends and splits