Softcat (SCT) Share Price

Technology Sector

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

Date Open High Low Close* Volume
09/09/2016 319.00p 325.04p 313.93p 319.80p 181865
08/09/2016 325.00p 327.00p 316.50p 323.20p 96529
07/09/2016 334.00p 335.41p 316.40p 326.00p 173118
06/09/2016 330.00p 334.50p 325.00p 334.00p 135656
05/09/2016 336.10p 336.50p 325.00p 331.70p 114045
02/09/2016 327.00p 338.00p 325.00p 333.30p 169745
01/09/2016 322.10p 338.00p 322.10p 333.40p 112998
31/08/2016 337.30p 337.30p 320.00p 330.50p 383699
30/08/2016 335.50p 338.00p 326.68p 332.20p 91007
26/08/2016 328.00p 336.30p 325.00p 327.50p 116103
25/08/2016 330.20p 335.80p 328.67p 331.70p 63763
24/08/2016 331.10p 337.40p 328.95p 333.30p 105579
23/08/2016 331.50p 334.10p 321.72p 333.20p 86949
22/08/2016 335.10p 335.10p 326.50p 331.50p 59807
19/08/2016 338.90p 338.90p 332.06p 336.40p 64040
18/08/2016 329.30p 337.10p 326.50p 333.80p 66431
17/08/2016 330.50p 337.46p 326.50p 327.30p 122048
16/08/2016 335.30p 340.30p 331.70p 333.50p 81701
15/08/2016 339.40p 340.00p 333.58p 337.10p 133393
12/08/2016 344.10p 346.50p 336.10p 340.00p 99391
11/08/2016 347.30p 353.50p 341.90p 347.60p 69826
10/08/2016 349.70p 351.90p 341.50p 348.10p 112944
09/08/2016 341.10p 348.70p 340.50p 343.00p 126541
08/08/2016 345.30p 349.90p 340.50p 345.00p 83161
05/08/2016 336.80p 346.50p 336.80p 341.70p 196948
04/08/2016 342.80p 346.90p 335.90p 344.40p 142154
03/08/2016 340.60p 344.00p 336.90p 343.40p 185529
02/08/2016 339.30p 344.40p 329.97p 342.00p 128549
01/08/2016 348.10p 350.90p 336.10p 341.00p 132542
29/07/2016 343.00p 349.00p 342.90p 347.30p 115573
28/07/2016 343.30p 348.20p 342.60p 346.30p 71994
27/07/2016 339.80p 353.90p 339.80p 347.30p 150628
26/07/2016 342.30p 346.10p 338.84p 345.30p 43955
25/07/2016 329.30p 346.50p 329.30p 345.20p 314806
22/07/2016 332.50p 335.30p 327.51p 332.80p 132895
21/07/2016 331.90p 332.40p 326.00p 328.00p 353760
20/07/2016 323.60p 333.80p 319.40p 333.30p 329655
19/07/2016 324.10p 331.40p 320.00p 329.10p 114120
18/07/2016 317.60p 330.20p 317.30p 326.30p 255006
15/07/2016 310.50p 319.44p 309.60p 315.00p 128717
14/07/2016 314.50p 314.50p 307.33p 312.90p 423728
13/07/2016 312.00p 313.49p 306.50p 308.60p 379289
12/07/2016 310.00p 322.90p 303.90p 306.90p 309102
11/07/2016 301.40p 309.30p 294.25p 308.50p 187785
08/07/2016 277.70p 298.10p 277.70p 298.10p 722683
07/07/2016 280.90p 285.50p 275.00p 284.50p 1099388
06/07/2016 296.20p 297.80p 277.40p 280.00p 1361200
05/07/2016 326.10p 326.10p 299.10p 300.00p 501007
04/07/2016 329.60p 329.60p 315.10p 319.00p 227843
01/07/2016 336.20p 339.60p 324.80p 330.00p 303917
30/06/2016 306.50p 333.00p 306.50p 332.00p 572295
29/06/2016 300.00p 305.20p 295.90p 300.00p 644181
28/06/2016 310.40p 316.60p 293.60p 300.00p 695551
27/06/2016 342.80p 345.61p 300.50p 300.50p 489294
24/06/2016 326.00p 342.80p 317.79p 342.80p 766667
23/06/2016 373.40p 383.80p 367.00p 383.00p 448689
22/06/2016 360.00p 372.40p 359.50p 371.20p 386191
21/06/2016 345.00p 360.10p 342.49p 360.10p 658710
20/06/2016 345.00p 345.00p 332.75p 340.60p 835675
17/06/2016 349.40p 349.40p 337.80p 340.00p 331747
16/06/2016 350.00p 350.00p 340.79p 343.20p 223175
15/06/2016 342.70p 348.00p 342.70p 344.40p 157292
14/06/2016 357.60p 364.13p 342.74p 352.90p 330210
13/06/2016 365.10p 369.47p 361.20p 367.00p 285839
10/06/2016 374.80p 376.90p 367.82p 372.00p 374417
09/06/2016 377.70p 377.70p 361.66p 368.30p 502807
08/06/2016 372.00p 378.50p 367.80p 375.10p 350881
07/06/2016 381.00p 381.00p 367.30p 372.00p 363121
06/06/2016 362.00p 383.25p 357.11p 378.40p 577138
03/06/2016 346.30p 362.00p 346.30p 360.50p 197920
02/06/2016 349.40p 362.90p 348.00p 357.50p 366910
01/06/2016 359.40p 359.70p 349.30p 359.70p 439538
31/05/2016 344.70p 357.90p 340.30p 353.90p 1620804
27/05/2016 333.90p 348.70p 327.20p 346.50p 681360
26/05/2016 328.40p 335.00p 322.70p 329.50p 375070
25/05/2016 323.50p 330.00p 316.98p 322.50p 670906
24/05/2016 322.00p 323.70p 314.50p 323.70p 361296
23/05/2016 319.50p 320.00p 315.00p 317.00p 215388
20/05/2016 310.50p 319.60p 310.50p 315.00p 340063
19/05/2016 323.00p 323.00p 313.80p 317.20p 239485
18/05/2016 323.00p 323.00p 313.00p 316.70p 183381
17/05/2016 321.00p 321.00p 314.30p 315.50p 190514
16/05/2016 320.00p 320.00p 313.90p 314.90p 54620
13/05/2016 324.20p 326.60p 313.00p 314.20p 241428
12/05/2016 324.30p 324.30p 313.00p 317.50p 403187
11/05/2016 313.50p 319.00p 313.50p 316.80p 116504
10/05/2016 323.20p 323.20p 316.10p 318.00p 136330
09/05/2016 313.50p 320.00p 313.50p 316.00p 172577
06/05/2016 327.20p 327.20p 316.33p 319.50p 178994
05/05/2016 322.70p 323.10p 317.50p 320.00p 73352
04/05/2016 324.80p 327.98p 316.00p 318.50p 132801
03/05/2016 325.00p 325.00p 317.80p 321.60p 119415
29/04/2016 332.00p 332.00p 317.00p 319.00p 91575
28/04/2016 330.00p 330.00p 317.76p 325.10p 423467
27/04/2016 326.10p 326.10p 319.40p 322.10p 219861
26/04/2016 315.00p 325.70p 315.00p 322.20p 130204
25/04/2016 315.00p 329.90p 315.00p 323.00p 188485
22/04/2016 320.00p 322.30p 315.90p 319.40p 63955
21/04/2016 323.70p 325.00p 318.68p 323.00p 150749
20/04/2016 330.00p 330.00p 315.20p 318.50p 270044
19/04/2016 330.00p 330.99p 327.10p 329.00p 227465
18/04/2016 325.50p 330.60p 325.50p 330.00p 182276
15/04/2016 330.00p 336.46p 325.00p 329.90p 192661
14/04/2016 331.20p 333.00p 325.00p 328.00p 87497
13/04/2016 340.00p 340.00p 323.94p 331.20p 154961
12/04/2016 330.00p 334.30p 326.40p 330.00p 196050
11/04/2016 325.50p 332.80p 325.00p 330.00p 196094
08/04/2016 327.40p 330.70p 325.00p 327.30p 102724
07/04/2016 329.40p 342.30p 328.00p 331.60p 209241
06/04/2016 340.00p 343.00p 330.30p 336.90p 187722
05/04/2016 328.00p 337.90p 320.00p 336.10p 192527
04/04/2016 311.20p 326.00p 311.20p 323.90p 179730
01/04/2016 318.40p 318.40p 309.00p 311.60p 156618
31/03/2016 312.00p 321.10p 309.42p 312.50p 272073
30/03/2016 315.00p 317.40p 308.80p 312.00p 372202
29/03/2016 303.00p 312.90p 303.00p 308.20p 447879
24/03/2016 305.10p 312.40p 305.10p 310.00p 757148
23/03/2016 313.90p 315.00p 306.00p 312.00p 156946
22/03/2016 314.90p 314.90p 303.10p 307.90p 102698
21/03/2016 310.00p 313.00p 298.00p 309.50p 76370
18/03/2016 318.00p 318.00p 292.23p 301.50p 5029227
17/03/2016 306.00p 323.00p 305.74p 307.00p 389839
16/03/2016 314.75p 314.75p 295.75p 300.00p 350237
15/03/2016 311.00p 316.86p 302.00p 305.75p 177436
14/03/2016 328.00p 328.00p 312.75p 315.00p 119792
11/03/2016 324.75p 324.77p 315.75p 320.00p 63991
10/03/2016 327.50p 327.50p 320.50p 320.75p 52402
09/03/2016 321.00p 328.00p 319.25p 321.50p 79233
08/03/2016 332.00p 334.77p 312.50p 322.00p 217008
07/03/2016 347.25p 347.25p 332.00p 332.00p 56405
04/03/2016 347.25p 347.25p 340.50p 340.50p 172998
03/03/2016 340.75p 352.75p 340.75p 346.75p 65451
02/03/2016 345.00p 355.00p 344.25p 353.25p 71109
01/03/2016 348.25p 354.30p 342.00p 348.00p 101037
29/02/2016 335.50p 352.50p 329.00p 350.00p 161078
26/02/2016 342.00p 343.00p 334.16p 338.75p 72797
25/02/2016 330.50p 342.00p 330.50p 339.00p 102093
24/02/2016 328.25p 341.75p 326.00p 339.50p 748472
23/02/2016 324.50p 335.00p 319.00p 330.75p 88449
22/02/2016 309.50p 319.50p 306.17p 319.00p 113731
19/02/2016 314.50p 314.50p 304.00p 308.50p 79402
18/02/2016 309.00p 315.00p 305.00p 311.00p 162709
17/02/2016 304.00p 310.25p 295.25p 308.75p 206768
16/02/2016 305.00p 307.75p 295.00p 301.75p 140455
15/02/2016 295.50p 310.29p 295.50p 308.50p 82022
12/02/2016 297.00p 302.75p 296.40p 302.00p 272231
11/02/2016 310.00p 310.00p 260.00p 291.00p 729661
10/02/2016 309.00p 316.00p 303.00p 303.50p 221668
09/02/2016 320.00p 328.00p 303.00p 310.00p 302232
08/02/2016 332.50p 343.50p 310.00p 315.00p 138477
05/02/2016 340.00p 344.00p 337.50p 341.00p 70645
04/02/2016 340.00p 344.00p 333.00p 343.00p 223874
03/02/2016 330.75p 340.00p 327.02p 335.75p 393582
02/02/2016 325.00p 338.51p 325.00p 333.00p 33270
01/02/2016 330.00p 338.74p 327.50p 332.00p 384968
29/01/2016 328.00p 343.00p 320.75p 340.00p 202940
28/01/2016 328.00p 328.00p 319.00p 327.00p 69449
27/01/2016 320.00p 326.02p 315.66p 326.00p 193397
26/01/2016 320.00p 321.75p 312.75p 320.00p 106261
25/01/2016 327.00p 327.00p 315.50p 317.00p 57925
22/01/2016 330.00p 330.00p 313.90p 319.25p 125972
21/01/2016 330.00p 330.00p 315.00p 325.50p 225412
20/01/2016 325.00p 329.60p 316.40p 320.00p 192604
19/01/2016 329.75p 329.75p 324.50p 328.00p 333035
18/01/2016 318.00p 331.67p 317.81p 328.25p 206164
15/01/2016 340.00p 340.00p 307.50p 314.75p 265684
14/01/2016 343.50p 343.50p 330.25p 335.00p 461058
13/01/2016 338.75p 342.65p 334.50p 334.50p 199507
12/01/2016 339.50p 342.93p 334.66p 335.50p 261348
11/01/2016 344.25p 345.00p 332.42p 336.00p 786163
08/01/2016 332.00p 336.39p 330.00p 336.00p 301216
07/01/2016 340.00p 340.00p 327.00p 329.00p 63716
06/01/2016 343.00p 343.25p 330.00p 330.00p 127639
05/01/2016 337.00p 342.23p 334.04p 335.00p 600701
04/01/2016 336.00p 344.14p 335.00p 337.25p 141609
31/12/2015 346.20p 346.50p 334.07p 340.12p 37552
30/12/2015 335.00p 347.78p 335.00p 336.00p 126774
29/12/2015 329.00p 348.00p 329.00p 333.25p 194798
24/12/2015 328.50p 330.00p 325.60p 328.00p 4288
23/12/2015 327.00p 328.50p 315.00p 321.00p 1006246
22/12/2015 318.00p 334.28p 317.90p 326.00p 297610
21/12/2015 320.00p 328.00p 315.80p 320.00p 1679962
18/12/2015 325.00p 325.00p 311.14p 320.00p 218133
17/12/2015 309.00p 323.64p 303.51p 320.00p 213185
16/12/2015 304.75p 308.58p 300.00p 301.75p 187953
15/12/2015 300.50p 304.50p 296.25p 300.00p 127422
14/12/2015 305.00p 305.00p 299.50p 299.75p 126293
11/12/2015 302.00p 303.52p 298.00p 300.00p 601954
10/12/2015 295.00p 300.85p 295.00p 299.00p 190072
09/12/2015 290.00p 297.25p 290.00p 293.75p 153621
08/12/2015 300.00p 300.00p 290.00p 290.25p 204309
07/12/2015 293.00p 307.00p 287.94p 298.00p 924712
04/12/2015 285.00p 287.00p 285.00p 287.00p 31376
03/12/2015 285.00p 286.85p 282.50p 282.87p 53031
02/12/2015 283.00p 285.00p 280.00p 285.00p 88139
01/12/2015 288.00p 288.00p 280.00p 281.75p 68845
30/11/2015 280.00p 285.00p 279.72p 284.00p 116746
27/11/2015 285.00p 286.50p 280.00p 280.00p 47928
26/11/2015 286.25p 288.96p 285.00p 285.00p 43405
25/11/2015 290.00p 290.00p 285.00p 285.00p 88363

*Close Price adjusted for both dividends and splits