Computacenter (CCC) Share Price

Technology Sector

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

Date Open High Low Close* Volume
28/09/2010 305.27p 312.54p 299.62p 304.87p 64459
27/09/2010 312.74p 312.74p 298.21p 298.21p 51394
24/09/2010 306.18p 308.90p 302.85p 304.36p 38527
23/09/2010 309.81p 317.48p 307.79p 307.79p 27351
22/09/2010 319.80p 319.90p 304.87p 309.81p 100192
21/09/2010 314.15p 316.06p 302.85p 315.06p 42077
20/09/2010 308.30p 311.12p 299.56p 311.12p 69613
17/09/2010 315.36p 318.90p 309.31p 309.31p 635871
16/09/2010 320.91p 320.91p 309.04p 316.37p 314406
15/09/2010 305.78p 320.81p 301.64p 318.09p 61082
14/09/2010 312.23p 312.23p 300.24p 306.99p 40477
13/09/2010 308.80p 308.80p 298.51p 307.79p 172968
10/09/2010 299.72p 310.01p 290.84p 310.01p 69401
09/09/2010 290.74p 299.32p 286.70p 293.16p 129021
08/09/2010 289.33p 299.22p 285.84p 299.22p 24323
07/09/2010 292.15p 296.69p 286.70p 286.70p 43502
06/09/2010 284.79p 298.71p 284.79p 296.29p 54678
03/09/2010 279.03p 292.66p 279.03p 292.66p 67949
02/09/2010 279.54p 290.64p 276.51p 282.57p 116147
01/09/2010 279.74p 290.14p 276.61p 281.56p 77224
31/08/2010 288.62p 288.62p 278.53p 288.22p 180297
27/08/2010 284.28p 289.73p 279.54p 283.37p 135442
26/08/2010 278.73p 288.20p 278.53p 278.73p 134504
25/08/2010 298.71p 298.71p 280.35p 282.16p 475780
24/08/2010 294.27p 299.01p 287.91p 287.91p 138590
23/08/2010 272.47p 294.57p 270.96p 294.27p 815910
20/08/2010 271.16p 282.57p 270.76p 272.47p 44833
19/08/2010 276.51p 279.74p 272.47p 272.47p 516338
18/08/2010 272.88p 282.57p 269.55p 269.65p 37312
17/08/2010 264.50p 272.98p 264.50p 272.78p 55074
16/08/2010 269.45p 270.21p 267.43p 267.43p 42499
13/08/2010 274.29p 274.49p 265.51p 269.45p 36491
12/08/2010 262.48p 277.42p 262.38p 269.45p 35793
11/08/2010 274.59p 276.24p 262.48p 270.46p 153697
10/08/2010 287.11p 287.18p 277.22p 282.36p 25838
09/08/2010 280.55p 290.23p 276.24p 290.23p 47388
06/08/2010 274.09p 283.40p 274.09p 279.44p 32899
05/08/2010 281.66p 282.13p 279.54p 280.55p 83779
04/08/2010 288.52p 288.52p 276.31p 281.56p 34409
03/08/2010 284.48p 284.48p 277.12p 284.28p 43262
02/08/2010 276.61p 288.62p 270.46p 276.71p 105198
30/07/2010 292.66p 292.66p 269.45p 276.61p 273101
29/07/2010 287.31p 303.05p 282.57p 286.50p 113652
28/07/2010 304.77p 322.33p 283.17p 283.17p 91880
27/07/2010 329.59p 330.20p 310.82p 312.84p 52307
26/07/2010 330.50p 331.01p 320.11p 325.66p 62869
23/07/2010 307.79p 322.93p 307.79p 321.32p 84079
22/07/2010 300.53p 309.31p 294.23p 309.31p 88099
21/07/2010 292.05p 309.21p 292.05p 298.71p 314459
20/07/2010 295.79p 301.34p 288.52p 299.01p 69295
19/07/2010 290.44p 298.51p 289.63p 298.51p 27876
16/07/2010 296.69p 301.64p 287.71p 287.81p 38046
15/07/2010 298.31p 303.05p 296.69p 298.61p 46909
14/07/2010 316.57p 316.57p 299.01p 304.26p 87896
13/07/2010 313.85p 313.85p 300.02p 306.48p 136847
12/07/2010 296.79p 310.32p 296.79p 302.75p 96290
09/07/2010 290.03p 303.25p 283.40p 297.20p 123774
08/07/2010 274.79p 286.00p 272.47p 281.76p 61697
07/07/2010 265.81p 272.47p 259.35p 272.47p 224627
06/07/2010 264.40p 269.24p 255.32p 262.38p 271441
05/07/2010 265.71p 271.87p 260.56p 267.43p 113082
02/07/2010 280.04p 280.04p 263.39p 267.43p 264147
01/07/2010 283.27p 290.13p 269.65p 271.46p 115349
30/06/2010 284.68p 298.21p 284.18p 287.61p 104393
29/06/2010 296.29p 303.35p 287.11p 287.11p 117197
28/06/2010 290.64p 297.90p 290.61p 296.09p 43034
25/06/2010 303.96p 303.96p 285.69p 285.69p 40533
24/06/2010 308.90p 314.05p 296.59p 297.80p 199040
23/06/2010 316.27p 316.92p 306.89p 309.41p 125128
22/06/2010 308.20p 315.67p 306.79p 315.67p 72964
21/06/2010 304.67p 318.49p 304.57p 313.45p 45219
18/06/2010 321.72p 324.75p 307.19p 307.19p 337878
17/06/2010 326.26p 326.26p 317.89p 317.89p 38730
16/06/2010 319.00p 327.88p 315.77p 320.01p 77339
15/06/2010 309.41p 320.01p 309.41p 314.86p 64123
14/06/2010 307.19p 319.50p 305.78p 317.79p 36923
11/06/2010 318.29p 318.29p 308.60p 311.83p 83296
10/06/2010 306.79p 317.68p 304.36p 314.86p 78095
09/06/2010 322.93p 323.03p 309.41p 313.34p 156045
08/06/2010 326.97p 326.97p 319.90p 319.90p 95369
07/06/2010 326.97p 326.97p 318.29p 323.44p 124278
04/06/2010 327.98p 333.02p 323.94p 324.95p 54448
03/06/2010 330.90p 331.01p 327.73p 330.40p 80325
02/06/2010 310.62p 325.96p 310.62p 325.96p 161628
01/06/2010 312.44p 316.78p 307.79p 314.35p 143384
28/05/2010 317.68p 323.84p 316.88p 316.88p 99112
27/05/2010 321.92p 321.92p 315.36p 320.41p 97081
26/05/2010 318.90p 319.90p 309.91p 315.87p 255379
25/05/2010 317.08p 327.98p 315.87p 318.90p 93653
24/05/2010 320.51p 322.93p 318.79p 321.82p 35621
21/05/2010 319.80p 332.72p 315.87p 319.90p 140830
20/05/2010 325.25p 325.25p 323.34p 323.34p 170162
19/05/2010 330.80p 337.16p 325.15p 326.97p 455230
18/05/2010 329.09p 337.87p 325.05p 331.81p 334453
17/05/2010 333.12p 333.23p 326.26p 327.98p 72230
14/05/2010 334.94p 340.09p 330.30p 334.84p 172148
13/05/2010 328.28p 338.17p 328.28p 336.86p 97444
12/05/2010 323.13p 331.41p 323.13p 331.01p 136724
11/05/2010 322.53p 326.06p 319.30p 326.06p 104556
10/05/2010 312.84p 338.98p 312.84p 330.00p 146712
07/05/2010 319.90p 320.64p 309.81p 313.04p 109586
06/05/2010 328.99p 340.09p 317.89p 327.98p 249049
05/05/2010 330.00p 334.03p 328.99p 330.40p 387058
04/05/2010 328.99p 335.55p 328.99p 331.01p 65715
30/04/2010 334.84p 334.84p 330.00p 331.01p 22594
29/04/2010 328.08p 334.84p 328.08p 332.01p 114027
28/04/2010 329.09p 337.06p 327.07p 334.23p 95757
27/04/2010 336.05p 339.08p 329.29p 337.06p 52708
26/04/2010 335.24p 340.09p 328.08p 336.25p 99761
23/04/2010 336.45p 336.45p 327.98p 336.05p 102704
22/04/2010 334.13p 337.56p 326.97p 328.48p 124527
21/04/2010 327.07p 341.70p 324.55p 329.59p 52826
20/04/2010 323.94p 331.91p 323.88p 331.01p 58768
19/04/2010 324.95p 333.12p 315.87p 322.93p 176298
16/04/2010 337.36p 342.11p 326.97p 333.02p 151967
15/04/2010 319.60p 337.06p 319.60p 337.06p 62737
14/04/2010 313.85p 325.12p 313.85p 324.95p 230398
13/04/2010 312.84p 322.93p 312.84p 312.84p 28227
12/04/2010 309.11p 317.79p 307.90p 312.84p 183871
09/04/2010 307.79p 320.81p 307.79p 312.44p 102334
08/04/2010 304.87p 311.93p 296.79p 308.10p 112504
07/04/2010 309.71p 319.00p 304.67p 311.12p 56816
06/04/2010 311.83p 316.67p 306.48p 316.67p 71948
01/04/2010 307.79p 312.03p 296.82p 307.79p 65721
31/03/2010 313.04p 314.96p 304.77p 309.81p 74712
30/03/2010 302.75p 311.83p 302.75p 310.12p 70871
29/03/2010 296.09p 317.99p 291.27p 304.26p 74994
26/03/2010 300.23p 300.73p 297.70p 300.73p 70773
25/03/2010 289.43p 299.32p 289.43p 295.48p 336194
24/03/2010 285.49p 300.23p 283.68p 296.29p 106110
23/03/2010 286.60p 292.15p 277.92p 292.15p 109857
22/03/2010 277.82p 293.06p 277.12p 283.07p 142915
19/03/2010 295.79p 306.58p 284.89p 284.89p 369227
18/03/2010 295.68p 302.98p 295.68p 298.21p 45238
17/03/2010 309.31p 314.15p 299.52p 299.52p 153847
16/03/2010 321.62p 328.18p 314.96p 314.96p 76345
15/03/2010 312.74p 323.64p 312.74p 323.64p 35419
12/03/2010 304.06p 325.96p 304.06p 318.69p 106569
11/03/2010 319.00p 332.76p 310.82p 310.82p 364659
10/03/2010 314.05p 335.45p 314.05p 329.69p 52437
09/03/2010 322.23p 328.78p 312.44p 317.89p 72821
08/03/2010 323.23p 332.52p 321.32p 330.80p 48325
05/03/2010 327.98p 333.83p 318.90p 328.68p 92314
04/03/2010 308.70p 325.05p 308.70p 325.05p 111977
03/03/2010 316.57p 318.90p 306.28p 318.79p 117764
02/03/2010 290.13p 315.46p 289.73p 315.46p 98244
01/03/2010 291.35p 299.52p 291.12p 293.77p 82917
26/02/2010 290.64p 300.23p 288.62p 290.34p 56110
25/02/2010 314.76p 314.76p 287.91p 288.42p 108121
24/02/2010 319.60p 319.60p 307.90p 307.90p 75256
23/02/2010 323.44p 323.44p 312.84p 314.86p 127758
22/02/2010 320.21p 322.93p 308.74p 320.91p 85515
19/02/2010 303.56p 316.98p 299.12p 316.57p 211290
18/02/2010 304.26p 306.58p 291.75p 306.58p 74798
17/02/2010 287.51p 311.33p 273.99p 307.79p 231371
16/02/2010 283.78p 284.48p 274.69p 279.44p 350111
15/02/2010 284.08p 292.66p 276.51p 276.51p 121079
12/02/2010 298.01p 307.59p 281.56p 287.61p 334114
11/02/2010 288.22p 304.46p 287.81p 302.75p 169194
10/02/2010 293.16p 293.16p 289.63p 289.73p 107284
09/02/2010 279.64p 295.89p 279.64p 292.66p 229804
08/02/2010 302.65p 302.65p 288.72p 291.65p 142586
05/02/2010 297.70p 306.18p 293.36p 293.36p 254961
04/02/2010 310.42p 312.84p 296.69p 297.70p 137643
03/02/2010 315.26p 322.83p 301.94p 312.94p 213007
02/02/2010 302.85p 313.34p 294.81p 312.64p 157317
01/02/2010 301.84p 310.72p 292.96p 297.30p 217653
29/01/2010 296.69p 323.34p 293.46p 299.92p 189221
28/01/2010 296.09p 300.63p 292.05p 292.76p 198420
27/01/2010 290.13p 297.70p 290.13p 295.68p 299900
26/01/2010 299.32p 299.32p 292.66p 295.18p 58410
25/01/2010 287.61p 305.27p 287.61p 300.02p 88456
22/01/2010 308.80p 308.80p 280.55p 293.87p 305124
21/01/2010 307.09p 312.34p 299.22p 302.45p 48696
20/01/2010 310.01p 317.18p 302.75p 302.75p 114205
19/01/2010 312.23p 312.23p 297.90p 306.68p 43695
18/01/2010 315.77p 315.77p 297.70p 307.79p 128218
15/01/2010 312.44p 312.84p 296.90p 312.54p 142316
14/01/2010 319.20p 319.60p 299.72p 310.42p 72592
13/01/2010 307.39p 315.14p 305.07p 312.84p 122126
12/01/2010 320.91p 322.83p 307.79p 311.83p 381913
11/01/2010 291.65p 296.69p 279.81p 293.97p 158189
08/01/2010 272.27p 295.18p 272.27p 288.22p 239282
07/01/2010 275.00p 282.67p 270.38p 273.08p 196156
06/01/2010 282.06p 298.61p 267.53p 274.09p 659467
05/01/2010 264.40p 283.98p 257.44p 279.84p 235216
04/01/2010 249.16p 264.40p 249.06p 264.40p 176166
31/12/2009 262.38p 262.38p 246.24p 252.59p 26386
30/12/2009 260.36p 260.57p 239.17p 260.57p 85867
29/12/2009 251.38p 262.08p 250.03p 258.35p 54320
24/12/2009 250.27p 256.33p 250.27p 256.33p 6018
23/12/2009 242.30p 260.87p 240.48p 257.74p 332145
22/12/2009 245.13p 251.80p 245.13p 249.26p 304356
21/12/2009 236.14p 250.27p 231.85p 250.27p 61218
18/12/2009 247.85p 252.29p 237.15p 239.58p 206723
17/12/2009 243.31p 252.29p 234.83p 244.22p 80813
16/12/2009 241.29p 252.29p 232.42p 247.55p 259896
15/12/2009 251.89p 252.29p 242.10p 242.10p 95534
14/12/2009 257.54p 262.18p 250.27p 250.27p 224510
11/12/2009 262.58p 263.44p 258.35p 258.55p 129887

*Close Price adjusted for both dividends and splits