Computacenter (CCC) Share Price

Technology Sector

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

Date Open High Low Close* Volume
04/02/2014 647.62p 659.80p 647.62p 652.18p 25149
03/02/2014 645.08p 661.83p 645.08p 650.15p 47630
31/01/2014 669.95p 669.95p 644.57p 655.23p 42883
30/01/2014 655.23p 665.38p 654.72p 655.74p 17635
29/01/2014 670.46p 671.98p 651.68p 659.80p 39281
28/01/2014 665.89p 668.43p 645.08p 652.69p 23437
27/01/2014 649.14p 684.67p 644.57p 646.09p 42862
24/01/2014 653.20p 664.36p 644.57p 651.17p 21443
23/01/2014 670.46p 679.08p 657.77p 664.36p 52288
22/01/2014 645.08p 675.40p 645.08p 669.44p 49162
21/01/2014 685.17p 685.17p 644.57p 658.78p 56161
20/01/2014 661.32p 678.58p 660.30p 678.58p 26643
17/01/2014 671.98p 680.10p 666.40p 672.99p 32304
16/01/2014 659.80p 685.17p 651.62p 685.17p 65699
15/01/2014 653.20p 659.29p 640.36p 654.72p 91547
14/01/2014 650.15p 656.68p 638.96p 654.72p 55202
13/01/2014 659.29p 659.29p 644.57p 654.72p 34957
10/01/2014 642.54p 657.26p 642.54p 655.74p 55758
09/01/2014 637.97p 655.23p 635.94p 646.09p 238271
08/01/2014 644.57p 649.65p 637.97p 640.00p 32718
07/01/2014 643.05p 651.17p 637.98p 644.06p 44495
06/01/2014 652.18p 655.23p 643.56p 643.56p 23383
03/01/2014 644.06p 652.69p 640.00p 649.65p 14795
02/01/2014 650.15p 657.77p 645.35p 650.66p 23071
31/12/2013 660.81p 664.87p 642.03p 647.62p 19861
30/12/2013 651.68p 658.78p 648.37p 649.65p 20725
27/12/2013 640.00p 653.20p 640.00p 651.17p 13659
24/12/2013 654.72p 654.72p 642.24p 649.14p 16193
23/12/2013 652.69p 659.92p 641.63p 650.66p 35844
20/12/2013 649.65p 654.72p 644.06p 647.11p 99970
19/12/2013 664.87p 667.41p 646.09p 649.65p 39921
18/12/2013 643.05p 653.20p 642.03p 650.15p 27157
17/12/2013 667.92p 668.40p 654.72p 656.75p 44504
16/12/2013 664.36p 666.40p 650.00p 659.80p 31143
13/12/2013 669.95p 669.95p 647.62p 659.80p 51810
12/12/2013 668.93p 684.67p 659.80p 660.81p 65257
11/12/2013 671.47p 684.67p 663.86p 684.67p 36011
10/12/2013 678.58p 686.95p 668.22p 676.04p 37573
09/12/2013 656.75p 674.52p 640.51p 674.52p 78121
06/12/2013 653.71p 659.29p 642.03p 659.29p 26700
05/12/2013 663.35p 674.01p 647.62p 655.23p 30630
04/12/2013 650.15p 669.95p 639.50p 669.44p 162397
03/12/2013 666.40p 672.28p 639.50p 649.65p 43236
02/12/2013 666.40p 680.10p 657.10p 662.33p 45332
29/11/2013 653.71p 680.10p 648.12p 680.10p 48703
28/11/2013 650.15p 660.20p 625.79p 652.69p 40164
27/11/2013 646.09p 656.75p 631.54p 656.24p 57156
26/11/2013 632.39p 647.62p 622.75p 647.62p 98753
25/11/2013 618.69p 634.42p 608.54p 624.27p 42685
22/11/2013 600.42p 613.10p 592.29p 608.54p 20333
21/11/2013 616.15p 616.66p 591.79p 597.88p 42238
20/11/2013 606.51p 618.69p 601.81p 612.09p 39751
19/11/2013 602.45p 612.09p 599.91p 600.42p 22329
18/11/2013 602.45p 612.09p 593.31p 607.52p 38977
15/11/2013 603.46p 606.00p 593.82p 606.00p 35341
14/11/2013 596.36p 601.94p 584.17p 600.92p 526208
13/11/2013 594.83p 602.45p 584.17p 584.17p 61266
12/11/2013 595.34p 605.15p 582.25p 602.45p 56074
11/11/2013 595.34p 596.74p 575.55p 583.67p 409121
08/11/2013 590.26p 595.34p 565.40p 581.13p 135276
07/11/2013 596.86p 603.97p 589.76p 596.36p 22509
06/11/2013 607.01p 607.52p 591.28p 598.39p 23617
05/11/2013 585.70p 607.52p 580.97p 607.52p 21644
04/11/2013 600.42p 600.92p 578.23p 586.71p 55137
01/11/2013 604.98p 605.49p 592.85p 600.92p 21142
31/10/2013 573.52p 609.04p 573.52p 602.45p 89687
30/10/2013 582.14p 595.14p 569.96p 593.82p 70977
29/10/2013 550.68p 583.67p 550.68p 583.67p 30385
28/10/2013 574.02p 583.17p 561.08p 567.43p 70001
25/10/2013 567.93p 581.13p 558.80p 578.59p 37372
24/10/2013 553.72p 581.38p 552.57p 558.80p 29026
23/10/2013 558.29p 558.29p 547.12p 558.29p 35084
22/10/2013 546.62p 551.18p 539.51p 548.14p 45148
21/10/2013 552.71p 554.74p 545.09p 550.17p 39084
18/10/2013 577.58p 578.08p 534.94p 551.18p 68068
17/10/2013 573.52p 616.66p 565.83p 577.07p 53739
16/10/2013 564.38p 575.55p 558.52p 575.55p 31689
15/10/2013 555.24p 567.93p 551.29p 567.93p 25927
14/10/2013 544.59p 563.37p 535.45p 561.84p 28003
11/10/2013 548.14p 551.18p 537.99p 544.59p 24917
10/10/2013 536.47p 548.14p 528.35p 548.14p 32593
09/10/2013 520.22p 537.99p 514.13p 533.42p 26458
08/10/2013 528.85p 545.60p 517.18p 518.70p 40060
07/10/2013 521.75p 533.93p 521.75p 530.38p 20886
04/10/2013 527.84p 546.62p 526.82p 528.35p 31813
03/10/2013 540.02p 558.29p 537.48p 546.62p 68967
02/10/2013 538.50p 543.06p 533.42p 543.06p 37081
01/10/2013 541.54p 542.56p 527.33p 537.99p 26644
30/09/2013 527.33p 542.56p 515.66p 542.56p 33786
27/09/2013 517.18p 531.39p 513.63p 526.32p 11327
26/09/2013 524.28p 535.96p 519.72p 521.24p 21871
25/09/2013 541.03p 548.14p 527.84p 527.84p 31469
24/09/2013 509.06p 546.11p 509.06p 546.11p 49674
23/09/2013 524.28p 536.47p 505.51p 512.61p 58245
20/09/2013 530.88p 540.53p 522.76p 522.76p 64625
19/09/2013 555.24p 556.26p 530.88p 532.41p 36825
18/09/2013 545.09p 553.21p 535.45p 553.21p 14158
17/09/2013 552.20p 555.24p 542.32p 550.17p 80040
16/09/2013 546.11p 559.81p 546.11p 555.24p 84048
13/09/2013 544.08p 550.17p 538.50p 549.15p 10640
12/09/2013 537.99p 555.75p 537.99p 546.11p 11662
11/09/2013 560.32p 560.32p 543.06p 548.14p 126701
10/09/2013 561.84p 561.84p 546.11p 546.11p 46315
09/09/2013 535.45p 556.77p 532.91p 546.11p 54255
06/09/2013 543.57p 546.11p 520.73p 531.39p 85429
05/09/2013 526.32p 546.11p 525.81p 546.11p 174885
04/09/2013 521.75p 527.84p 515.15p 527.84p 36000
03/09/2013 524.79p 527.84p 514.66p 522.76p 171106
02/09/2013 512.10p 531.39p 507.23p 522.76p 58367
30/08/2013 513.63p 526.82p 512.10p 512.10p 73669
29/08/2013 525.81p 533.93p 513.63p 521.75p 33468
28/08/2013 527.33p 537.99p 520.22p 527.84p 38788
27/08/2013 533.93p 535.96p 517.55p 535.96p 57828
23/08/2013 533.93p 537.99p 528.85p 537.99p 36980
22/08/2013 533.93p 533.93p 515.66p 533.93p 37765
21/08/2013 534.94p 534.94p 524.28p 528.35p 20290
20/08/2013 535.96p 547.12p 513.63p 533.93p 33770
19/08/2013 523.27p 547.12p 507.54p 547.12p 47170
16/08/2013 515.66p 533.42p 515.66p 532.91p 119482
15/08/2013 518.70p 530.88p 508.17p 520.22p 34390
14/08/2013 534.44p 534.94p 503.98p 517.18p 24924
13/08/2013 535.45p 536.47p 529.87p 534.94p 15021
12/08/2013 512.10p 532.91p 506.01p 529.87p 18073
09/08/2013 532.91p 536.97p 515.15p 515.66p 45348
08/08/2013 529.87p 529.87p 516.16p 519.72p 25675
07/08/2013 521.75p 522.76p 509.44p 518.19p 26901
06/08/2013 522.76p 524.79p 507.99p 514.13p 31116
05/08/2013 512.61p 524.79p 500.84p 524.79p 18492
02/08/2013 505.51p 512.61p 495.36p 500.84p 21720
01/08/2013 492.41p 511.60p 492.31p 505.51p 25664
31/07/2013 498.81p 502.46p 492.31p 493.33p 40082
30/07/2013 508.55p 510.82p 502.46p 502.46p 19883
29/07/2013 514.13p 517.69p 507.54p 508.55p 35926
26/07/2013 518.70p 521.75p 505.30p 517.69p 25776
25/07/2013 514.64p 524.28p 508.04p 521.75p 23356
24/07/2013 519.21p 519.21p 508.00p 519.21p 29444
23/07/2013 521.75p 527.84p 508.63p 519.72p 54534
22/07/2013 502.46p 525.81p 497.39p 525.81p 43949
19/07/2013 514.64p 521.75p 503.78p 506.52p 60424
18/07/2013 506.01p 527.84p 501.65p 519.72p 127161
17/07/2013 483.17p 509.57p 483.17p 509.57p 45560
16/07/2013 489.26p 502.05p 472.01p 502.05p 102513
15/07/2013 522.25p 522.25p 497.39p 497.39p 46503
12/07/2013 510.58p 522.76p 510.58p 517.69p 16507
11/07/2013 520.73p 530.38p 507.54p 517.69p 59529
10/07/2013 518.19p 529.36p 517.40p 521.75p 34686
09/07/2013 507.54p 535.96p 507.54p 535.96p 119405
08/07/2013 487.34p 521.75p 487.34p 514.13p 67791
05/07/2013 490.28p 507.43p 490.28p 496.88p 32754
04/07/2013 477.08p 495.76p 477.08p 492.31p 45048
03/07/2013 472.52p 492.31p 472.52p 478.61p 31887
02/07/2013 460.03p 491.50p 460.03p 483.17p 59760
01/07/2013 463.89p 473.43p 453.74p 472.21p 38835
28/06/2013 453.23p 474.65p 451.71p 453.74p 95934
27/06/2013 444.09p 474.65p 444.09p 474.65p 42026
26/06/2013 434.25p 453.94p 434.25p 453.94p 58046
25/06/2013 424.10p 439.53p 421.26p 434.96p 45240
24/06/2013 429.98p 429.98p 415.16p 421.26p 73394
21/06/2013 441.56p 449.78p 415.16p 415.16p 78985
20/06/2013 454.75p 454.80p 441.56p 441.56p 27369
19/06/2013 449.17p 457.59p 440.66p 451.71p 58402
18/06/2013 454.75p 472.01p 447.85p 447.85p 50315
17/06/2013 449.27p 461.35p 449.27p 451.71p 47152
14/06/2013 464.60p 471.50p 434.45p 445.92p 76156
13/06/2013 453.33p 474.95p 453.33p 456.68p 55228
12/06/2013 470.38p 474.97p 461.86p 474.95p 18112
11/06/2013 472.19p 474.31p 463.81p 469.87p 47645
10/06/2013 469.26p 473.68p 465.78p 471.88p 251400
07/06/2013 479.15p 479.15p 462.63p 471.38p 80037
06/06/2013 475.11p 478.34p 467.40p 473.40p 81845
05/06/2013 464.21p 476.22p 464.21p 475.21p 88122
04/06/2013 469.16p 478.95p 467.14p 473.80p 222353
03/06/2013 469.26p 470.17p 460.58p 470.17p 56629
31/05/2013 465.02p 469.16p 460.38p 466.94p 81775
30/05/2013 457.76p 467.44p 457.15p 460.99p 70941
29/05/2013 468.96p 469.66p 454.73p 457.96p 64883
28/05/2013 464.21p 464.92p 450.99p 457.45p 46148
24/05/2013 449.08p 464.21p 449.08p 450.99p 97629
23/05/2013 444.74p 455.43p 444.74p 446.15p 89451
22/05/2013 454.63p 461.99p 445.95p 454.93p 40729
21/05/2013 457.15p 465.93p 454.63p 454.73p 52477
20/05/2013 459.88p 466.13p 457.35p 458.06p 42656
17/05/2013 448.67p 465.93p 448.67p 465.93p 49530
16/05/2013 443.32p 461.79p 443.32p 460.28p 2229514
15/05/2013 445.85p 449.78p 444.03p 446.05p 121560
14/05/2013 451.50p 459.17p 450.79p 458.06p 123559
13/05/2013 452.10p 454.24p 446.25p 450.79p 101917
10/05/2013 447.06p 454.63p 439.49p 452.10p 56460
09/05/2013 444.03p 452.22p 444.03p 449.38p 77148
08/05/2013 459.17p 462.50p 436.97p 446.15p 145086
07/05/2013 438.99p 458.97p 438.86p 458.97p 164341
03/05/2013 444.03p 449.65p 437.98p 439.79p 779903
02/05/2013 460.78p 461.99p 444.03p 444.03p 107440
01/05/2013 451.90p 465.02p 449.08p 464.11p 31204
30/04/2013 457.15p 462.20p 451.60p 451.90p 201347
29/04/2013 457.25p 471.38p 457.25p 461.29p 137772
26/04/2013 469.26p 470.74p 457.15p 464.21p 157013
25/04/2013 469.26p 483.49p 469.26p 476.73p 106951
24/04/2013 489.44p 542.93p 464.05p 474.41p 1719378
23/04/2013 532.33p 542.93p 526.28p 542.93p 92142

*Close Price adjusted for both dividends and splits