Computacenter (CCC) Share Price

Technology Sector

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

Date Open High Low Close* Volume
04/09/2015 769.50p 780.00p 765.89p 780.00p 34435
03/09/2015 762.50p 779.00p 759.42p 775.00p 35352
02/09/2015 784.50p 785.00p 767.00p 767.50p 71160
01/09/2015 773.50p 782.50p 760.50p 781.50p 55220
28/08/2015 749.00p 775.00p 749.00p 772.00p 32466
27/08/2015 738.00p 744.03p 737.50p 740.50p 25074
26/08/2015 735.00p 741.00p 731.50p 732.00p 32565
25/08/2015 744.00p 755.00p 730.00p 739.50p 34064
24/08/2015 730.00p 753.00p 730.00p 738.50p 49662
21/08/2015 764.50p 771.00p 748.08p 749.00p 17204
20/08/2015 772.50p 774.50p 752.80p 763.00p 13433
19/08/2015 745.00p 775.00p 745.00p 775.00p 45357
18/08/2015 765.00p 775.00p 762.00p 774.00p 26192
17/08/2015 754.50p 768.56p 754.50p 764.00p 17319
14/08/2015 731.00p 775.00p 728.00p 775.00p 104194
13/08/2015 731.00p 736.50p 731.00p 736.00p 12127
12/08/2015 746.50p 746.50p 731.50p 734.00p 15699
11/08/2015 744.50p 748.00p 744.34p 746.00p 4144
10/08/2015 752.00p 753.00p 746.73p 751.50p 11286
07/08/2015 749.00p 762.00p 749.00p 750.00p 5113
06/08/2015 742.00p 767.00p 742.00p 767.00p 38465
05/08/2015 742.00p 764.00p 742.00p 764.00p 18841
04/08/2015 746.00p 749.00p 742.50p 745.50p 5909
03/08/2015 742.00p 773.45p 742.00p 748.50p 19571
31/07/2015 760.00p 765.00p 751.00p 759.50p 17604
30/07/2015 746.00p 768.00p 746.00p 753.50p 326223
29/07/2015 761.00p 773.00p 761.00p 763.50p 26815
28/07/2015 746.00p 770.00p 746.00p 763.00p 19197
27/07/2015 763.00p 775.00p 750.14p 758.50p 22645
24/07/2015 770.00p 775.00p 761.57p 767.00p 20215
23/07/2015 763.00p 772.50p 763.00p 772.00p 16754
22/07/2015 749.00p 772.00p 749.00p 770.00p 40828
21/07/2015 767.50p 775.50p 755.00p 767.00p 36556
20/07/2015 777.00p 777.00p 740.34p 767.00p 227668
17/07/2015 777.00p 777.00p 764.62p 769.00p 40584
16/07/2015 777.00p 777.00p 759.00p 772.50p 120711
15/07/2015 772.00p 779.50p 756.60p 772.00p 47672
14/07/2015 768.00p 774.50p 753.50p 763.50p 423110
13/07/2015 770.00p 770.00p 745.00p 769.00p 32005
10/07/2015 746.00p 763.00p 745.40p 760.50p 32871
09/07/2015 740.00p 751.50p 738.78p 744.00p 22863
08/07/2015 729.00p 747.00p 727.50p 736.50p 38054
07/07/2015 730.00p 755.50p 728.50p 728.50p 28279
06/07/2015 730.00p 759.76p 730.00p 757.00p 24986
03/07/2015 730.50p 760.50p 730.50p 760.50p 23305
02/07/2015 770.00p 773.50p 757.68p 766.00p 70880
01/07/2015 780.00p 780.00p 730.00p 776.00p 249024
30/06/2015 770.00p 780.00p 761.00p 776.00p 78816
29/06/2015 750.00p 777.00p 750.00p 767.50p 110113
26/06/2015 727.50p 780.00p 727.50p 780.00p 52385
25/06/2015 732.00p 748.50p 730.50p 737.50p 22992
24/06/2015 728.00p 741.43p 722.50p 738.00p 56973
23/06/2015 718.00p 735.00p 718.00p 724.50p 16013
22/06/2015 710.00p 724.00p 710.00p 719.50p 12166
19/06/2015 732.50p 735.00p 705.00p 705.00p 179275
18/06/2015 743.00p 745.50p 731.00p 733.50p 40987
17/06/2015 730.00p 747.00p 719.12p 743.00p 52806
16/06/2015 716.00p 733.00p 716.00p 730.00p 34056
15/06/2015 719.00p 726.50p 713.00p 717.50p 32330
12/06/2015 724.50p 736.00p 724.50p 727.50p 53835
11/06/2015 731.00p 742.50p 731.00p 733.00p 24383
10/06/2015 722.00p 743.00p 720.49p 741.00p 24774
09/06/2015 715.00p 727.00p 715.00p 724.00p 4052
08/06/2015 730.00p 739.50p 724.00p 724.00p 12840
05/06/2015 735.50p 743.50p 735.50p 741.00p 28399
04/06/2015 747.00p 747.00p 720.00p 741.00p 21671
03/06/2015 718.00p 752.50p 715.00p 750.00p 128625
02/06/2015 715.00p 726.50p 715.00p 717.00p 15799
01/06/2015 719.50p 723.00p 719.50p 722.00p 20585
29/05/2015 715.00p 730.00p 715.00p 727.50p 26468
28/05/2015 740.00p 740.00p 728.50p 729.50p 10954
27/05/2015 715.00p 730.00p 715.00p 730.00p 17026
26/05/2015 717.50p 722.13p 715.00p 718.50p 17990
22/05/2015 733.00p 733.00p 714.50p 724.00p 39517
21/05/2015 728.50p 738.00p 721.66p 729.00p 37689
20/05/2015 750.00p 750.00p 722.23p 748.00p 30124
19/05/2015 737.50p 751.50p 735.55p 751.50p 24569
18/05/2015 725.50p 745.70p 725.50p 742.00p 55836
15/05/2015 710.00p 745.00p 710.00p 745.00p 33873
14/05/2015 720.00p 738.00p 718.00p 738.00p 38736
13/05/2015 710.00p 736.00p 710.00p 735.00p 28773
12/05/2015 742.00p 745.00p 729.00p 736.00p 32577
11/05/2015 710.00p 745.00p 710.00p 743.00p 58539
08/05/2015 719.00p 750.00p 694.83p 750.00p 110222
07/05/2015 672.00p 714.50p 672.00p 714.50p 25229
06/05/2015 668.00p 714.00p 668.00p 703.00p 48570
05/05/2015 670.00p 707.50p 670.00p 702.00p 41245
01/05/2015 696.00p 696.00p 682.00p 690.50p 18990
30/04/2015 683.50p 703.00p 683.48p 696.00p 35889
29/04/2015 684.50p 705.34p 684.50p 690.00p 25358
28/04/2015 695.00p 698.00p 683.83p 698.00p 26290
27/04/2015 691.50p 696.50p 676.00p 696.50p 24065
24/04/2015 675.00p 709.50p 674.00p 690.00p 107668
23/04/2015 665.00p 675.00p 665.00p 674.00p 33427
22/04/2015 709.00p 709.00p 672.50p 678.00p 25705
21/04/2015 665.00p 710.50p 665.00p 674.00p 29506
20/04/2015 665.00p 688.00p 665.00p 682.00p 40050
17/04/2015 678.00p 684.50p 677.50p 683.50p 131292
16/04/2015 709.50p 709.50p 678.50p 683.00p 120047
15/04/2015 685.00p 685.00p 670.00p 678.00p 19019
14/04/2015 700.00p 700.00p 674.00p 680.00p 68474
13/04/2015 700.00p 700.00p 669.68p 680.00p 55258
10/04/2015 665.00p 683.30p 665.00p 675.00p 54300
09/04/2015 688.00p 688.00p 676.00p 680.00p 37800
08/04/2015 690.00p 690.00p 678.00p 680.50p 24693
07/04/2015 670.00p 707.00p 670.00p 677.00p 27443
02/04/2015 709.00p 709.00p 677.50p 682.50p 24426
01/04/2015 675.00p 687.50p 673.50p 673.50p 51275
31/03/2015 716.00p 716.00p 679.50p 683.00p 22164
30/03/2015 680.00p 697.94p 678.50p 683.00p 95785
27/03/2015 693.00p 704.00p 677.50p 680.00p 69274
26/03/2015 710.00p 716.00p 693.00p 693.00p 239051
25/03/2015 726.00p 728.16p 710.00p 720.00p 26652
24/03/2015 707.00p 741.00p 707.00p 721.00p 48106
23/03/2015 707.00p 728.50p 707.00p 722.00p 133363
20/03/2015 745.00p 745.00p 718.00p 722.00p 106173
19/03/2015 729.00p 740.00p 723.50p 732.50p 37031
18/03/2015 745.00p 745.00p 730.00p 737.50p 167890
17/03/2015 705.00p 743.00p 705.00p 735.50p 26429
16/03/2015 705.00p 738.00p 705.00p 728.50p 40304
13/03/2015 705.00p 744.00p 705.00p 738.00p 33913
12/03/2015 715.50p 739.50p 710.00p 737.00p 66272
11/03/2015 719.00p 733.52p 705.00p 715.50p 28568
10/03/2015 722.50p 727.00p 715.50p 719.00p 14577
09/03/2015 710.00p 745.00p 710.00p 727.00p 47564
06/03/2015 723.50p 734.50p 712.16p 729.00p 32637
05/03/2015 730.00p 735.00p 714.32p 723.50p 31509
04/03/2015 734.50p 735.00p 722.68p 730.00p 20613
03/03/2015 737.00p 750.51p 722.50p 722.50p 66555
02/03/2015 730.00p 740.84p 730.00p 730.00p 19722
27/02/2015 741.00p 745.00p 725.00p 740.00p 32944
26/02/2015 738.00p 760.00p 722.50p 760.00p 65019
25/02/2015 735.00p 742.00p 722.50p 742.00p 27191
24/02/2015 718.00p 735.00p 702.00p 735.00p 29957
23/02/2015 703.00p 734.45p 694.74p 732.50p 23580
20/02/2015 700.00p 735.00p 670.00p 734.00p 25818
19/02/2015 710.55p 718.67p 680.10p 700.40p 25921
18/02/2015 678.07p 718.16p 678.07p 712.07p 43860
17/02/2015 713.60p 718.67p 710.55p 710.55p 43403
16/02/2015 700.40p 715.38p 700.40p 710.55p 35047
13/02/2015 692.28p 718.67p 692.28p 715.63p 45604
12/02/2015 702.94p 713.60p 680.10p 712.58p 27696
11/02/2015 693.29p 703.95p 693.29p 703.45p 27747
10/02/2015 693.29p 705.48p 679.65p 701.42p 108732
09/02/2015 670.96p 693.29p 670.46p 692.79p 20065
06/02/2015 693.29p 699.08p 679.59p 698.37p 37079
05/02/2015 690.25p 696.34p 680.35p 696.34p 25428
04/02/2015 676.04p 689.74p 667.92p 688.22p 27363
03/02/2015 671.98p 690.25p 671.98p 683.14p 55241
02/02/2015 640.00p 645.98p 639.50p 640.00p 9215
30/01/2015 635.94p 651.17p 633.91p 651.17p 44345
29/01/2015 669.95p 669.95p 645.59p 652.69p 12067
28/01/2015 662.84p 666.40p 649.42p 658.78p 14986
27/01/2015 638.48p 669.44p 637.16p 651.17p 15163
26/01/2015 654.21p 667.41p 653.71p 663.86p 35945
23/01/2015 649.65p 667.92p 649.65p 667.92p 23545
22/01/2015 653.71p 662.84p 653.20p 662.84p 16767
21/01/2015 649.65p 664.87p 643.05p 664.87p 55052
20/01/2015 636.96p 657.77p 620.75p 649.65p 37692
19/01/2015 629.85p 649.65p 625.39p 649.65p 25572
16/01/2015 633.41p 633.41p 616.66p 625.28p 14276
15/01/2015 631.88p 632.90p 616.15p 628.33p 15101
14/01/2015 623.76p 630.36p 616.15p 616.15p 16175
13/01/2015 633.41p 633.41p 598.73p 627.82p 28606
12/01/2015 633.41p 633.41p 600.42p 603.46p 13934
09/01/2015 633.41p 633.41p 598.52p 619.19p 21311
08/01/2015 613.61p 637.47p 608.84p 635.44p 45587
07/01/2015 624.27p 624.27p 604.76p 615.13p 55411
06/01/2015 623.25p 623.25p 599.91p 604.98p 20155
05/01/2015 612.60p 618.69p 586.35p 618.69p 19320
02/01/2015 588.23p 615.13p 588.23p 613.61p 66933
31/12/2014 593.82p 601.58p 593.82p 595.34p 183
30/12/2014 624.27p 624.27p 583.67p 604.48p 12260
29/12/2014 583.67p 606.00p 583.67p 598.89p 39546
24/12/2014 624.27p 624.27p 597.50p 614.12p 3193
23/12/2014 601.43p 610.00p 594.32p 602.45p 22955
22/12/2014 612.09p 612.60p 591.51p 601.43p 25864
19/12/2014 591.79p 604.98p 584.17p 599.40p 110021
18/12/2014 598.39p 610.48p 587.22p 606.00p 22027
17/12/2014 594.32p 598.39p 583.67p 590.77p 26959
16/12/2014 620.72p 620.72p 583.67p 593.31p 44865
15/12/2014 623.76p 623.76p 588.74p 592.29p 29139
12/12/2014 604.48p 609.04p 595.85p 596.36p 37001
11/12/2014 609.04p 625.79p 605.49p 608.54p 45837
10/12/2014 625.79p 633.28p 613.61p 619.19p 40699
09/12/2014 624.27p 629.34p 611.51p 617.16p 41828
08/12/2014 639.50p 639.50p 619.23p 625.28p 64740
05/12/2014 625.28p 629.34p 622.24p 624.78p 21629
04/12/2014 624.78p 633.41p 623.25p 627.31p 28325
03/12/2014 630.36p 637.49p 624.78p 625.79p 19752
02/12/2014 625.28p 637.47p 625.28p 632.90p 41916
01/12/2014 650.15p 655.74p 626.30p 626.30p 118558
28/11/2014 636.96p 660.30p 632.32p 651.17p 48610
27/11/2014 636.96p 660.81p 632.90p 650.15p 47063
26/11/2014 626.30p 636.96p 616.15p 636.96p 86217
25/11/2014 590.77p 626.81p 590.77p 623.25p 979453
24/11/2014 593.82p 617.67p 590.26p 599.91p 274889
21/11/2014 596.36p 624.98p 596.36p 613.10p 21675
20/11/2014 618.69p 618.69p 601.94p 607.52p 22823
19/11/2014 616.66p 624.78p 599.91p 599.91p 40421

*Close Price adjusted for both dividends and splits