Softcat (SCT) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Softcat

Date Open High Low Close* Volume
27/06/2017 391.60p 401.00p 391.60p 393.80p 64481
26/06/2017 403.00p 404.50p 391.00p 395.70p 169565
23/06/2017 398.00p 410.40p 398.00p 404.40p 105469
22/06/2017 398.80p 405.50p 395.40p 402.50p 113967
21/06/2017 400.00p 401.90p 395.30p 401.00p 104575
20/06/2017 411.20p 413.00p 397.10p 398.30p 120751
19/06/2017 410.00p 415.80p 407.80p 409.50p 113343
16/06/2017 395.00p 409.40p 395.00p 408.00p 496257
15/06/2017 399.30p 403.40p 391.10p 402.00p 564258
14/06/2017 398.40p 411.00p 398.40p 400.20p 167320
13/06/2017 396.40p 402.87p 394.60p 401.80p 687006
12/06/2017 398.00p 399.00p 388.36p 393.30p 441505
09/06/2017 410.30p 413.90p 394.10p 403.00p 591445
08/06/2017 409.50p 415.90p 408.60p 413.50p 203971
07/06/2017 412.60p 416.10p 406.98p 410.00p 148685
06/06/2017 419.70p 420.90p 412.30p 413.50p 221954
05/06/2017 431.00p 432.00p 421.40p 423.00p 114488
02/06/2017 427.60p 435.00p 427.40p 433.60p 172552
01/06/2017 430.00p 436.10p 425.90p 427.40p 157329
31/05/2017 435.00p 436.70p 427.90p 435.00p 555381
30/05/2017 427.40p 432.70p 420.60p 429.90p 404073
26/05/2017 413.90p 428.10p 412.10p 424.00p 626401
25/05/2017 417.10p 418.88p 393.12p 412.80p 877512
24/05/2017 452.90p 452.90p 416.00p 419.00p 1881731
23/05/2017 451.80p 460.00p 450.10p 457.60p 482113
22/05/2017 448.10p 450.90p 443.90p 450.60p 538914
19/05/2017 439.00p 449.00p 437.20p 447.00p 645458
18/05/2017 445.10p 445.10p 432.90p 438.80p 652614
17/05/2017 439.10p 450.00p 439.10p 442.30p 385795
16/05/2017 438.00p 442.90p 434.90p 442.60p 306267
15/05/2017 439.00p 442.20p 434.70p 435.50p 124833
12/05/2017 447.50p 448.86p 432.70p 437.40p 616056
11/05/2017 448.80p 451.30p 446.00p 448.60p 1493156
10/05/2017 440.00p 448.80p 438.16p 448.80p 613794
09/05/2017 429.80p 439.50p 428.90p 439.50p 777200
08/05/2017 425.50p 436.60p 425.50p 430.70p 719350
05/05/2017 424.70p 429.20p 422.20p 428.80p 215712
04/05/2017 415.00p 428.40p 412.50p 428.40p 1322850
03/05/2017 414.50p 416.80p 411.02p 416.30p 402431
02/05/2017 414.90p 415.90p 408.87p 415.00p 1150201
28/04/2017 414.30p 414.30p 409.50p 412.00p 889499
27/04/2017 415.80p 415.80p 407.20p 412.00p 1173292
26/04/2017 417.50p 418.80p 410.50p 413.80p 620863
25/04/2017 421.50p 423.70p 417.50p 418.60p 881530
24/04/2017 423.90p 424.60p 419.16p 422.40p 802908
21/04/2017 429.90p 430.00p 422.50p 423.90p 728758
20/04/2017 431.00p 431.00p 426.50p 428.40p 1103391
19/04/2017 429.00p 430.90p 425.00p 430.00p 450193
18/04/2017 426.30p 432.00p 421.55p 428.20p 737741
13/04/2017 427.30p 427.30p 419.15p 422.10p 503106
12/04/2017 423.40p 427.00p 419.90p 423.90p 1325629
11/04/2017 419.00p 424.80p 416.58p 421.10p 403976
10/04/2017 418.00p 419.90p 413.64p 418.00p 353118
07/04/2017 410.90p 417.40p 407.84p 416.90p 601180
06/04/2017 402.40p 410.70p 399.70p 410.70p 434705
05/04/2017 400.50p 405.60p 398.20p 404.00p 238260
04/04/2017 399.00p 403.64p 397.10p 400.10p 252219
03/04/2017 396.70p 399.00p 393.53p 399.00p 198147
31/03/2017 396.70p 398.36p 392.90p 394.00p 564802
30/03/2017 396.10p 397.36p 392.00p 395.60p 274038
29/03/2017 396.50p 399.50p 391.00p 397.70p 286138
28/03/2017 395.00p 397.10p 391.30p 395.50p 1133278
27/03/2017 388.80p 395.10p 385.75p 395.10p 469747
24/03/2017 386.80p 390.00p 373.73p 390.00p 837939
23/03/2017 366.70p 385.90p 365.00p 385.90p 922470
22/03/2017 345.00p 368.30p 345.00p 368.30p 762496
21/03/2017 347.30p 349.30p 345.00p 347.50p 358654
20/03/2017 348.00p 348.00p 340.14p 346.30p 608445
17/03/2017 336.70p 345.70p 333.93p 345.70p 434500
16/03/2017 334.00p 340.33p 334.00p 337.20p 3374746
15/03/2017 335.90p 337.00p 332.25p 335.00p 66083
14/03/2017 333.90p 337.00p 332.50p 337.00p 122371
13/03/2017 328.80p 337.00p 326.67p 335.90p 139224
10/03/2017 328.40p 332.00p 327.31p 329.00p 155682
09/03/2017 326.50p 328.00p 323.08p 328.00p 116489
08/03/2017 320.00p 326.50p 320.00p 324.30p 99776
07/03/2017 325.00p 327.00p 319.00p 325.00p 149565
06/03/2017 320.60p 324.50p 319.20p 324.00p 109953
03/03/2017 325.00p 325.00p 319.80p 324.40p 120567
02/03/2017 325.00p 325.00p 317.20p 322.20p 112332
01/03/2017 315.00p 325.00p 315.00p 322.50p 86971
28/02/2017 315.30p 325.00p 315.30p 323.00p 135140
27/02/2017 325.00p 325.00p 319.06p 323.90p 164942
24/02/2017 319.50p 323.90p 318.30p 320.10p 221225
23/02/2017 315.00p 320.90p 315.00p 319.40p 92221
22/02/2017 322.00p 323.00p 315.00p 320.80p 177195
21/02/2017 322.90p 324.50p 317.10p 320.70p 871524
20/02/2017 317.40p 324.80p 317.20p 319.80p 61636
17/02/2017 325.00p 325.00p 315.00p 317.60p 97557
16/02/2017 322.10p 322.10p 316.53p 319.30p 110778
15/02/2017 325.00p 325.00p 319.10p 322.00p 174804
14/02/2017 318.60p 322.10p 316.50p 321.00p 158545
13/02/2017 315.60p 320.00p 314.37p 318.30p 110358
10/02/2017 310.60p 318.21p 308.60p 315.80p 223239
09/02/2017 311.00p 315.00p 308.00p 312.30p 101358
08/02/2017 317.00p 317.10p 311.10p 312.00p 126829
07/02/2017 316.00p 316.04p 312.60p 312.80p 87822
06/02/2017 313.00p 316.40p 313.00p 316.00p 443007
03/02/2017 312.80p 317.44p 310.00p 315.20p 121518
02/02/2017 311.40p 313.00p 308.00p 312.00p 310991
01/02/2017 310.00p 311.32p 304.60p 309.80p 215801
31/01/2017 298.40p 311.30p 298.40p 310.60p 461036
30/01/2017 307.00p 307.00p 302.75p 306.70p 250572
27/01/2017 293.30p 305.00p 293.30p 305.00p 200357
26/01/2017 303.00p 303.00p 297.50p 301.00p 2005757
25/01/2017 300.50p 301.60p 296.80p 301.20p 69745
24/01/2017 295.70p 301.70p 295.70p 299.10p 109244
23/01/2017 290.00p 302.50p 290.00p 300.10p 158313
20/01/2017 297.70p 299.80p 293.40p 295.50p 137375
19/01/2017 300.70p 303.00p 291.51p 298.00p 113569
18/01/2017 297.30p 300.80p 295.77p 299.40p 77070
17/01/2017 294.00p 302.90p 294.00p 301.10p 564576
16/01/2017 298.00p 300.00p 293.20p 299.30p 108422
13/01/2017 296.50p 299.30p 295.50p 297.80p 417207
12/01/2017 298.90p 299.10p 291.50p 295.70p 136768
11/01/2017 298.00p 298.00p 289.74p 297.00p 273400
10/01/2017 294.10p 299.02p 292.63p 295.10p 1362279
09/01/2017 294.90p 294.90p 288.37p 294.00p 99545
06/01/2017 292.10p 298.96p 291.10p 294.70p 79629
05/01/2017 298.00p 298.00p 293.00p 295.00p 89734
04/01/2017 297.90p 297.90p 290.60p 296.30p 119195
03/01/2017 300.00p 300.00p 289.30p 297.20p 117336
30/12/2016 296.00p 297.80p 289.80p 294.90p 27099
29/12/2016 296.80p 297.90p 289.34p 294.70p 65578
28/12/2016 297.90p 299.30p 295.00p 295.20p 27101
23/12/2016 298.00p 298.00p 294.40p 296.40p 30960
22/12/2016 297.80p 298.00p 295.00p 298.00p 27635
21/12/2016 294.80p 297.80p 293.10p 294.60p 90401
20/12/2016 299.30p 299.30p 288.60p 295.50p 211691
19/12/2016 301.20p 303.50p 295.20p 299.90p 64984
16/12/2016 298.50p 303.20p 291.10p 299.50p 201622
15/12/2016 295.50p 303.00p 295.00p 300.00p 169839
14/12/2016 299.50p 301.80p 295.00p 298.00p 126738
13/12/2016 302.50p 308.20p 297.70p 300.30p 222364
12/12/2016 295.00p 301.04p 291.10p 298.90p 245962
09/12/2016 293.20p 296.80p 291.30p 294.90p 115618
08/12/2016 298.20p 298.80p 288.60p 297.00p 86430
07/12/2016 297.90p 298.70p 288.10p 292.90p 168704
06/12/2016 300.50p 300.50p 292.60p 296.20p 138446
05/12/2016 291.10p 298.00p 283.20p 297.20p 172148
02/12/2016 297.60p 300.00p 283.00p 288.00p 175796
01/12/2016 301.20p 301.20p 288.40p 292.50p 493059
30/11/2016 297.80p 301.20p 294.77p 301.20p 656902
29/11/2016 291.50p 299.00p 286.21p 296.70p 236811
28/11/2016 304.50p 304.50p 290.00p 293.60p 185292
25/11/2016 297.50p 300.60p 294.00p 298.20p 155601
24/11/2016 301.70p 303.60p 295.12p 297.30p 250233
23/11/2016 305.00p 306.00p 298.00p 302.80p 422267
22/11/2016 312.80p 312.80p 298.86p 304.10p 600011
21/11/2016 311.00p 311.00p 303.29p 305.60p 316763
18/11/2016 308.30p 309.97p 305.40p 306.00p 552903
17/11/2016 316.70p 316.70p 301.40p 306.00p 527174
16/11/2016 325.50p 331.20p 319.50p 325.50p 791347
15/11/2016 331.00p 334.60p 324.50p 326.10p 700982
14/11/2016 330.00p 330.00p 322.10p 325.70p 373249
11/11/2016 330.50p 330.50p 318.80p 323.50p 655551
10/11/2016 319.80p 332.40p 318.92p 323.80p 390353
09/11/2016 309.90p 318.60p 303.75p 318.00p 308694
08/11/2016 324.60p 324.60p 316.20p 318.00p 179985
07/11/2016 315.50p 323.17p 315.50p 318.50p 310623
04/11/2016 323.00p 323.00p 310.98p 314.10p 97383
03/11/2016 310.50p 324.20p 310.50p 317.40p 387908
02/11/2016 323.00p 326.30p 312.80p 317.60p 189836
01/11/2016 325.50p 328.30p 321.90p 323.00p 278348
31/10/2016 315.70p 326.80p 315.70p 324.00p 293843
28/10/2016 330.00p 330.10p 316.00p 322.30p 256402
27/10/2016 326.00p 331.40p 319.90p 331.40p 579472
26/10/2016 335.00p 335.00p 322.30p 326.00p 394205
25/10/2016 328.30p 335.00p 325.72p 330.00p 161947
24/10/2016 329.00p 340.70p 329.00p 337.90p 299745
21/10/2016 334.00p 340.00p 328.40p 338.00p 378077
20/10/2016 306.50p 333.00p 304.20p 332.00p 736721
19/10/2016 308.00p 315.67p 293.40p 306.50p 1312686
18/10/2016 297.90p 300.90p 294.10p 300.00p 360731
17/10/2016 300.00p 303.06p 294.80p 296.60p 185251
14/10/2016 287.00p 305.00p 287.00p 299.20p 763494
13/10/2016 299.20p 305.90p 281.08p 297.90p 536317
12/10/2016 317.10p 317.10p 295.58p 303.80p 175835
11/10/2016 305.00p 312.50p 305.00p 309.90p 154009
10/10/2016 317.80p 317.80p 306.00p 310.00p 173960
07/10/2016 313.00p 320.35p 305.80p 310.30p 188017
06/10/2016 313.00p 320.30p 313.00p 316.50p 227932
05/10/2016 327.80p 327.80p 313.10p 317.70p 116779
04/10/2016 321.00p 325.00p 317.00p 320.00p 370114
03/10/2016 313.00p 325.80p 313.00p 320.00p 187404
30/09/2016 315.50p 324.50p 315.50p 320.00p 131305
29/09/2016 322.50p 335.10p 313.30p 324.00p 248031
28/09/2016 321.40p 333.00p 320.00p 330.00p 92934
27/09/2016 320.00p 334.00p 319.90p 328.40p 161313
26/09/2016 314.50p 326.20p 314.50p 320.60p 63539
23/09/2016 315.00p 326.00p 315.00p 320.30p 148332
22/09/2016 320.00p 324.02p 310.00p 310.00p 335958
21/09/2016 320.00p 333.50p 318.00p 318.00p 154905
20/09/2016 330.20p 332.70p 323.72p 324.30p 57079
19/09/2016 321.00p 333.00p 321.00p 329.50p 134925
16/09/2016 334.60p 343.80p 323.30p 323.30p 975182
15/09/2016 328.50p 345.00p 328.50p 335.00p 269215
14/09/2016 321.50p 337.00p 319.60p 330.50p 269208
13/09/2016 309.00p 324.90p 308.48p 318.70p 358005
12/09/2016 312.00p 319.20p 308.55p 316.00p 97046

*Close Price adjusted for both dividends and splits