Computacenter (CCC) Share Price

Technology Sector

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

Date Open High Low Close* Volume
22/04/2013 542.42p 547.49p 533.34p 535.86p 72203
19/04/2013 543.94p 550.50p 531.32p 539.90p 74289
18/04/2013 552.52p 552.52p 539.90p 549.99p 37306
17/04/2013 544.95p 549.99p 537.88p 544.95p 38220
16/04/2013 548.48p 554.53p 539.31p 554.53p 76073
15/04/2013 566.64p 567.15p 550.50p 550.50p 38757
12/04/2013 557.06p 570.18p 557.06p 567.65p 33719
11/04/2013 560.08p 572.19p 559.58p 572.19p 115670
10/04/2013 545.45p 560.08p 539.90p 558.57p 60418
09/04/2013 540.41p 549.99p 540.41p 545.45p 45458
08/04/2013 544.44p 548.20p 535.86p 540.91p 43807
05/04/2013 555.04p 555.04p 539.90p 544.44p 70660
04/04/2013 545.45p 552.39p 540.76p 547.47p 49680
03/04/2013 539.90p 553.02p 539.90p 545.45p 51007
02/04/2013 544.95p 551.51p 540.38p 548.98p 43666
28/03/2013 539.90p 557.62p 539.90p 544.95p 126134
27/03/2013 549.99p 553.02p 541.32p 548.48p 64985
26/03/2013 540.41p 548.15p 527.79p 544.44p 131669
25/03/2013 534.86p 539.90p 526.56p 538.39p 40920
22/03/2013 514.67p 534.86p 514.67p 534.86p 45281
21/03/2013 534.86p 534.86p 516.09p 525.77p 38608
20/03/2013 546.97p 551.91p 529.81p 529.81p 55014
19/03/2013 534.86p 554.53p 531.32p 548.48p 89260
18/03/2013 513.16p 536.40p 513.16p 532.84p 167488
15/03/2013 489.95p 524.76p 484.80p 524.76p 189759
14/03/2013 493.78p 493.78p 482.08p 489.04p 85884
13/03/2013 507.61p 507.61p 480.36p 483.59p 100560
12/03/2013 512.65p 521.74p 496.81p 499.13p 142803
11/03/2013 484.40p 513.66p 484.40p 506.60p 147595
08/03/2013 492.47p 492.47p 483.79p 491.06p 57585
07/03/2013 492.47p 492.47p 472.94p 485.31p 190237
06/03/2013 487.43p 489.75p 476.83p 481.27p 96766
05/03/2013 486.42p 488.33p 475.11p 484.40p 48706
04/03/2013 494.49p 495.40p 470.62p 480.66p 86346
01/03/2013 494.49p 499.13p 491.26p 494.49p 67067
28/02/2013 492.77p 495.60p 485.91p 489.75p 60992
27/02/2013 494.49p 496.27p 486.42p 489.24p 61725
26/02/2013 498.12p 498.12p 486.82p 492.47p 84207
25/02/2013 514.67p 514.67p 489.24p 489.24p 100676
22/02/2013 519.21p 519.21p 499.84p 501.55p 89948
21/02/2013 525.77p 526.78p 505.09p 505.09p 83546
20/02/2013 512.65p 523.25p 502.36p 519.21p 109047
19/02/2013 502.56p 508.11p 494.91p 504.08p 75440
18/02/2013 494.49p 503.47p 487.43p 499.54p 76263
15/02/2013 492.47p 493.77p 479.35p 487.43p 156963
14/02/2013 503.07p 503.07p 479.35p 479.35p 55825
13/02/2013 514.67p 514.67p 495.70p 500.04p 84350
12/02/2013 494.49p 511.65p 487.93p 511.65p 89464
11/02/2013 496.00p 498.53p 485.29p 494.49p 51277
08/02/2013 487.43p 498.53p 478.95p 498.53p 83297
07/02/2013 474.31p 486.11p 465.53p 475.01p 53586
06/02/2013 469.26p 474.31p 459.07p 474.31p 54699
05/02/2013 469.26p 469.26p 455.13p 467.95p 20312
04/02/2013 461.19p 466.23p 453.71p 462.20p 56979
01/02/2013 454.32p 460.99p 454.32p 456.95p 71068
31/01/2013 446.05p 458.61p 444.23p 455.94p 79654
30/01/2013 451.10p 455.13p 446.05p 449.28p 39670
29/01/2013 454.12p 460.28p 451.53p 455.13p 65390
28/01/2013 454.12p 461.19p 449.78p 454.12p 90505
25/01/2013 454.12p 457.55p 450.11p 454.12p 103972
24/01/2013 449.58p 452.31p 444.46p 452.10p 53020
23/01/2013 453.11p 453.62p 442.69p 447.97p 65638
22/01/2013 451.70p 457.05p 447.77p 448.07p 92936
21/01/2013 447.26p 460.28p 446.35p 449.88p 84242
18/01/2013 454.12p 462.20p 446.43p 457.05p 60033
17/01/2013 424.35p 454.12p 421.93p 454.12p 175923
16/01/2013 412.24p 423.85p 405.74p 423.85p 51974
15/01/2013 414.06p 414.46p 410.03p 412.85p 23611
14/01/2013 418.70p 418.70p 405.82p 409.92p 45190
11/01/2013 410.12p 424.35p 409.62p 413.76p 62830
10/01/2013 412.95p 416.28p 410.21p 412.75p 25907
09/01/2013 407.70p 416.28p 407.70p 414.66p 41028
08/01/2013 411.54p 413.52p 407.60p 407.80p 38407
07/01/2013 403.66p 412.55p 403.66p 412.55p 42066
04/01/2013 405.88p 407.50p 398.99p 406.19p 30934
03/01/2013 420.82p 420.82p 403.66p 403.66p 41128
02/01/2013 422.94p 422.94p 412.04p 412.85p 56068
31/12/2012 412.44p 425.87p 407.20p 425.87p 4700
28/12/2012 413.35p 413.35p 404.67p 405.68p 19987
27/12/2012 418.80p 418.80p 404.64p 408.51p 27019
24/12/2012 406.69p 418.60p 403.66p 404.37p 22832
21/12/2012 411.33p 417.89p 407.40p 408.71p 159255
20/12/2012 419.41p 420.74p 411.94p 413.76p 74721
19/12/2012 408.61p 426.27p 405.32p 426.27p 103205
18/12/2012 407.10p 408.31p 401.95p 408.11p 57504
17/12/2012 395.69p 407.50p 395.69p 402.25p 47449
14/12/2012 407.80p 409.72p 398.62p 409.32p 43004
13/12/2012 403.36p 407.50p 399.89p 406.99p 76414
12/12/2012 398.62p 405.18p 398.62p 405.18p 54160
11/12/2012 396.80p 407.40p 395.59p 398.62p 95705
10/12/2012 395.69p 404.51p 395.69p 400.64p 50758
07/12/2012 398.82p 403.36p 396.50p 402.66p 25664
06/12/2012 391.15p 400.68p 391.15p 395.09p 105867
05/12/2012 403.66p 403.66p 391.05p 392.56p 76983
04/12/2012 394.48p 403.06p 394.48p 402.05p 50878
03/12/2012 383.48p 396.90p 383.48p 395.79p 62431
30/11/2012 398.52p 398.52p 390.44p 391.45p 60520
29/11/2012 396.50p 398.62p 394.08p 394.89p 60623
28/11/2012 395.89p 398.52p 392.16p 397.41p 45633
27/11/2012 391.55p 394.52p 386.11p 394.48p 51303
26/11/2012 389.84p 391.55p 383.28p 389.64p 65634
23/11/2012 390.65p 390.65p 389.03p 389.03p 26601
22/11/2012 386.00p 392.20p 385.20p 392.16p 86028
21/11/2012 383.48p 385.50p 379.85p 384.29p 108714
20/11/2012 381.67p 386.00p 379.24p 383.48p 123756
19/11/2012 377.33p 383.68p 375.51p 383.68p 73022
16/11/2012 354.32p 377.33p 354.32p 377.33p 121516
15/11/2012 350.08p 368.04p 350.08p 368.04p 93089
14/11/2012 347.56p 353.61p 346.14p 353.21p 93028
13/11/2012 338.07p 352.40p 338.07p 344.63p 167061
12/11/2012 337.77p 353.11p 337.77p 344.43p 108603
09/11/2012 336.45p 347.96p 335.22p 347.96p 86092
08/11/2012 348.46p 350.68p 335.65p 338.07p 146209
07/11/2012 350.38p 364.68p 348.36p 350.99p 104041
06/11/2012 353.00p 356.94p 348.46p 349.17p 146390
05/11/2012 363.40p 369.09p 350.58p 353.11p 84654
02/11/2012 365.32p 372.38p 359.77p 365.42p 102717
01/11/2012 365.32p 371.98p 365.32p 370.67p 55816
31/10/2012 369.05p 376.96p 367.03p 370.36p 34900
30/10/2012 365.32p 376.54p 365.32p 367.84p 41071
29/10/2012 371.07p 376.62p 369.74p 376.62p 23049
26/10/2012 380.35p 380.35p 373.28p 373.59p 60157
25/10/2012 375.21p 375.41p 370.06p 373.09p 47497
24/10/2012 375.00p 375.24p 366.53p 375.21p 55549
23/10/2012 368.34p 378.44p 363.30p 367.64p 48316
22/10/2012 368.75p 378.97p 368.75p 371.07p 64860
19/10/2012 367.84p 383.48p 367.84p 376.11p 67456
18/10/2012 366.53p 381.40p 366.53p 381.36p 90068
17/10/2012 368.34p 376.65p 365.22p 372.38p 80531
16/10/2012 376.42p 376.42p 369.86p 372.18p 159777
15/10/2012 368.34p 375.21p 368.14p 369.86p 58364
12/10/2012 378.44p 382.17p 369.76p 376.42p 157935
11/10/2012 387.52p 387.82p 378.44p 383.48p 61024
10/10/2012 392.36p 392.36p 379.51p 386.91p 37181
09/10/2012 392.36p 392.36p 383.78p 385.30p 17787
08/10/2012 388.53p 391.55p 384.79p 387.42p 29415
05/10/2012 388.53p 388.53p 373.39p 386.41p 362267
04/10/2012 388.53p 388.53p 377.22p 383.48p 414874
03/10/2012 375.00p 383.48p 375.00p 380.25p 48877
02/10/2012 373.19p 386.71p 373.19p 384.79p 64341
01/10/2012 382.47p 385.20p 378.13p 378.13p 110684
28/09/2012 382.17p 390.75p 382.17p 383.48p 106557
27/09/2012 371.37p 383.08p 371.37p 381.36p 460828
26/09/2012 380.86p 382.98p 373.67p 375.61p 48792
25/09/2012 373.79p 385.40p 373.79p 384.49p 72264
24/09/2012 378.23p 384.49p 372.28p 380.86p 204065
21/09/2012 393.07p 396.80p 370.56p 370.56p 497076
20/09/2012 393.27p 396.85p 390.49p 393.57p 64788
19/09/2012 389.64p 403.66p 389.64p 394.99p 96171
18/09/2012 408.71p 408.71p 394.89p 397.71p 59251
17/09/2012 398.62p 405.58p 398.62p 402.86p 64979
14/09/2012 400.84p 406.10p 399.12p 400.33p 1380504
13/09/2012 408.31p 410.93p 396.90p 402.76p 92237
12/09/2012 398.62p 413.05p 396.10p 412.65p 147230
11/09/2012 378.74p 399.43p 378.74p 399.43p 53977
10/09/2012 391.76p 397.95p 390.85p 397.91p 35309
07/09/2012 397.31p 397.31p 387.70p 393.57p 69412
06/09/2012 391.86p 397.91p 388.73p 393.57p 75411
05/09/2012 383.48p 391.55p 383.48p 387.42p 53160
04/09/2012 396.20p 396.20p 387.45p 391.55p 583625
03/09/2012 385.40p 396.24p 383.42p 396.20p 90784
31/08/2012 376.92p 385.70p 357.24p 385.70p 266295
30/08/2012 387.11p 390.14p 372.58p 373.29p 118310
29/08/2012 395.59p 395.59p 386.11p 386.11p 58480
28/08/2012 382.98p 394.27p 382.98p 393.67p 47279
24/08/2012 385.50p 393.57p 375.81p 393.57p 382336
23/08/2012 381.46p 384.35p 374.30p 375.51p 54585
22/08/2012 384.49p 389.33p 377.22p 381.46p 82394
21/08/2012 376.42p 386.51p 369.15p 386.51p 96687
20/08/2012 368.34p 375.84p 361.89p 371.47p 88248
17/08/2012 368.44p 373.39p 363.30p 363.30p 103635
16/08/2012 365.52p 374.70p 363.70p 367.84p 107426
15/08/2012 370.56p 378.44p 363.80p 363.80p 142471
14/08/2012 371.78p 376.32p 369.35p 369.56p 83634
13/08/2012 365.32p 378.11p 365.32p 371.27p 91499
10/08/2012 366.02p 371.41p 366.02p 371.37p 86515
09/08/2012 379.65p 379.74p 364.21p 369.35p 389207
08/08/2012 371.27p 382.78p 365.48p 380.45p 147801
07/08/2012 364.61p 373.43p 358.25p 373.39p 156432
06/08/2012 360.37p 367.33p 354.11p 367.33p 108938
03/08/2012 354.72p 363.30p 354.72p 362.39p 67020
02/08/2012 356.54p 361.28p 351.19p 354.92p 46341
01/08/2012 356.34p 361.27p 355.43p 356.74p 71760
31/07/2012 354.62p 364.57p 354.62p 358.35p 79915
30/07/2012 365.82p 367.33p 353.21p 359.56p 164340
27/07/2012 349.98p 369.49p 347.25p 369.45p 158142
26/07/2012 344.12p 350.58p 341.08p 350.58p 146540
25/07/2012 343.22p 348.26p 337.65p 345.74p 172024
24/07/2012 345.03p 348.42p 342.62p 345.44p 216545
23/07/2012 339.78p 350.08p 333.63p 347.15p 190206
20/07/2012 336.05p 341.20p 333.02p 339.38p 181268
19/07/2012 326.77p 336.99p 323.94p 336.96p 236657
18/07/2012 327.47p 329.49p 321.01p 324.34p 331585
17/07/2012 310.82p 326.37p 310.82p 323.94p 227017
16/07/2012 310.12p 321.87p 310.12p 314.15p 172176
13/07/2012 310.32p 311.33p 305.78p 308.50p 355313
12/07/2012 308.90p 321.12p 305.88p 307.79p 276451
11/07/2012 306.89p 309.91p 304.26p 307.79p 174761
10/07/2012 305.88p 311.53p 303.15p 308.80p 176906
09/07/2012 306.48p 311.23p 300.79p 303.05p 81896

*Close Price adjusted for both dividends and splits