Softcat (SCT) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
24/11/2015 294.00p 294.76p 285.25p 289.50p 55370
23/11/2015 290.25p 294.62p 286.00p 294.00p 109636
20/11/2015 295.00p 295.00p 286.50p 290.00p 96772
19/11/2015 285.00p 296.60p 278.72p 295.00p 417520
18/11/2015 280.00p 284.00p 280.00p 280.00p 343221
17/11/2015 284.00p 285.00p 280.00p 280.00p 192629
16/11/2015 275.00p 287.25p 240.00p 280.00p 1326086
13/11/2015 265.00p 288.75p 260.25p 280.00p 10220867

*Close Price adjusted for both dividends and splits