Computacenter (CCC) Share Price

Technology Sector

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

Date Open High Low Close* Volume
20/09/2011 385.90p 398.82p 382.88p 390.75p 25620
19/09/2011 391.25p 393.57p 388.63p 391.55p 41763
16/09/2011 394.58p 399.63p 379.07p 399.63p 172804
15/09/2011 391.76p 399.43p 386.51p 387.82p 134489
14/09/2011 394.58p 399.12p 389.64p 393.07p 58531
13/09/2011 408.71p 408.71p 393.67p 396.70p 102416
12/09/2011 408.71p 411.54p 398.62p 400.13p 67120
09/09/2011 393.57p 395.79p 386.71p 393.57p 73237
08/09/2011 393.57p 398.92p 385.00p 394.58p 62359
07/09/2011 398.62p 398.62p 387.72p 393.57p 114999
06/09/2011 375.00p 393.37p 375.00p 390.55p 94998
05/09/2011 386.51p 391.28p 381.26p 385.70p 23801
02/09/2011 400.64p 406.29p 388.53p 399.63p 91601
01/09/2011 398.62p 405.38p 397.61p 405.38p 199527
31/08/2011 376.62p 396.60p 370.77p 394.58p 89248
30/08/2011 376.42p 386.51p 374.90p 377.53p 47485
26/08/2011 370.16p 381.56p 360.98p 372.89p 212023
25/08/2011 381.46p 383.08p 358.05p 358.05p 84822
24/08/2011 371.37p 382.51p 370.75p 382.47p 30635
23/08/2011 378.44p 380.66p 366.12p 366.12p 67027
22/08/2011 375.91p 388.83p 367.03p 376.52p 66673
19/08/2011 389.54p 411.64p 377.43p 377.43p 167996
18/08/2011 417.79p 425.66p 384.79p 392.36p 44451
17/08/2011 419.61p 425.71p 411.74p 425.66p 52001
16/08/2011 419.81p 425.91p 404.47p 425.87p 37075
15/08/2011 414.77p 425.87p 414.77p 425.66p 36431
12/08/2011 398.72p 432.83p 393.98p 421.93p 46866
11/08/2011 396.60p 404.47p 388.53p 393.98p 65609
10/08/2011 392.77p 404.81p 381.77p 398.11p 71765
09/08/2011 394.89p 397.81p 356.44p 387.01p 131127
08/08/2011 413.66p 413.66p 393.67p 393.67p 74713
05/08/2011 431.11p 446.76p 409.72p 409.72p 97961
04/08/2011 476.83p 479.05p 434.04p 438.58p 159553
03/08/2011 469.76p 477.64p 462.60p 472.29p 640318
02/08/2011 467.85p 482.98p 459.17p 469.76p 66343
01/08/2011 484.50p 494.71p 472.19p 479.45p 253544
29/07/2011 489.54p 498.83p 489.34p 494.49p 53594
28/07/2011 491.87p 498.63p 486.62p 486.72p 40111
27/07/2011 492.67p 498.32p 480.46p 490.35p 74290
26/07/2011 479.96p 494.09p 479.96p 492.98p 87342
25/07/2011 466.54p 480.80p 459.17p 479.96p 40515
22/07/2011 469.16p 479.35p 457.45p 477.43p 395054
21/07/2011 462.20p 465.02p 459.17p 460.68p 372343
20/07/2011 459.67p 479.25p 459.67p 465.22p 44761
19/07/2011 473.60p 479.35p 466.13p 466.13p 54270
18/07/2011 462.80p 478.24p 454.73p 475.32p 74125
15/07/2011 474.31p 476.32p 468.35p 470.87p 58480
14/07/2011 471.99p 484.40p 464.32p 481.27p 190995
13/07/2011 464.62p 478.44p 459.57p 476.73p 40827
12/07/2011 454.43p 471.08p 451.60p 467.34p 91621
11/07/2011 464.21p 468.86p 463.21p 464.21p 72658
08/07/2011 477.13p 480.87p 468.05p 472.19p 38112
07/07/2011 465.22p 473.70p 463.31p 473.10p 256934
06/07/2011 470.07p 471.28p 460.12p 464.62p 47668
05/07/2011 475.72p 477.33p 471.78p 472.39p 18609
04/07/2011 480.56p 484.40p 473.40p 478.75p 16151
01/07/2011 481.37p 484.40p 478.88p 484.40p 31556
30/06/2011 474.31p 484.40p 473.30p 484.40p 78066
29/06/2011 464.42p 474.61p 464.42p 474.31p 61200
28/06/2011 461.59p 474.31p 458.97p 474.31p 69017
27/06/2011 454.12p 462.20p 452.96p 461.59p 41052
24/06/2011 457.05p 461.59p 447.97p 461.59p 40308
23/06/2011 453.72p 455.33p 448.98p 453.82p 67634
22/06/2011 454.53p 461.19p 449.58p 459.77p 239199
21/06/2011 453.01p 455.43p 444.33p 454.83p 31617
20/06/2011 449.08p 459.17p 449.08p 459.17p 59891
17/06/2011 460.99p 463.21p 453.72p 457.15p 241387
16/06/2011 458.66p 460.18p 451.40p 457.15p 114685
15/06/2011 456.04p 458.16p 448.98p 454.12p 31708
14/06/2011 454.02p 459.17p 453.11p 456.75p 28165
13/06/2011 447.56p 450.89p 439.99p 450.89p 53252
10/06/2011 457.55p 457.76p 441.21p 446.45p 46591
09/06/2011 468.25p 468.96p 456.44p 456.44p 58061
08/06/2011 460.68p 464.21p 454.73p 454.73p 104181
07/06/2011 464.21p 475.82p 464.21p 473.20p 29686
06/06/2011 462.20p 467.54p 454.22p 466.94p 41825
03/06/2011 473.60p 474.31p 460.68p 464.21p 71419
02/06/2011 446.05p 466.23p 442.82p 465.73p 46834
01/06/2011 446.05p 454.43p 442.82p 453.11p 300953
31/05/2011 450.19p 457.15p 439.79p 439.79p 64836
27/05/2011 457.65p 458.16p 454.02p 454.02p 40445
26/05/2011 441.21p 455.13p 441.21p 454.12p 431665
25/05/2011 449.08p 460.28p 438.88p 453.11p 62123
24/05/2011 445.54p 454.12p 445.54p 451.10p 86377
23/05/2011 439.09p 445.34p 432.93p 439.59p 36033
20/05/2011 441.21p 450.09p 432.02p 447.06p 29792
19/05/2011 442.11p 446.96p 438.99p 443.02p 39137
18/05/2011 446.76p 453.11p 442.01p 443.02p 70233
17/05/2011 456.24p 458.46p 447.16p 447.16p 104966
16/05/2011 480.97p 480.97p 456.54p 457.76p 88980
13/05/2011 469.36p 474.81p 469.36p 474.21p 22245
12/05/2011 480.97p 480.97p 454.12p 474.31p 144475
11/05/2011 480.46p 480.46p 470.67p 470.67p 120099
10/05/2011 478.54p 494.19p 477.23p 494.19p 87821
09/05/2011 467.44p 480.06p 467.44p 480.06p 48152
06/05/2011 471.28p 477.13p 461.59p 473.70p 90943
05/05/2011 475.01p 480.26p 471.68p 480.26p 165048
04/05/2011 471.38p 479.25p 467.75p 475.32p 120935
03/05/2011 463.31p 469.73p 457.65p 468.25p 59853
28/04/2011 469.26p 469.26p 460.08p 465.53p 57459
27/04/2011 465.93p 469.26p 454.12p 468.55p 60005
26/04/2011 462.20p 462.20p 451.10p 462.20p 38247
21/04/2011 462.20p 462.20p 458.16p 458.16p 25423
20/04/2011 468.15p 468.15p 444.54p 462.90p 139833
19/04/2011 469.26p 470.46p 457.35p 459.57p 58336
18/04/2011 452.71p 466.84p 452.71p 466.03p 20776
15/04/2011 462.30p 466.84p 457.76p 466.84p 70287
14/04/2011 465.73p 465.73p 454.12p 461.69p 18850
13/04/2011 458.16p 464.21p 454.12p 464.21p 33318
12/04/2011 461.49p 462.40p 450.89p 455.84p 66846
11/04/2011 463.21p 466.23p 456.34p 461.69p 61587
08/04/2011 454.12p 464.21p 454.12p 464.11p 91664
07/04/2011 462.80p 465.02p 454.12p 459.07p 171103
06/04/2011 459.57p 467.34p 453.72p 467.34p 166226
05/04/2011 454.63p 464.21p 454.63p 462.50p 60534
04/04/2011 435.96p 464.21p 435.96p 464.21p 127172
01/04/2011 435.96p 448.17p 435.96p 442.01p 100036
31/03/2011 453.42p 453.42p 435.96p 438.99p 91970
30/03/2011 454.02p 454.12p 443.82p 448.77p 32941
29/03/2011 453.92p 453.92p 439.09p 444.03p 53017
28/03/2011 456.04p 461.69p 443.32p 443.32p 59665
25/03/2011 454.12p 454.12p 449.18p 452.10p 63557
24/03/2011 441.81p 449.08p 433.94p 449.08p 48793
23/03/2011 442.62p 444.03p 428.19p 432.12p 41507
22/03/2011 427.99p 436.46p 424.55p 436.46p 67204
21/03/2011 423.75p 425.56p 415.98p 423.85p 248882
18/03/2011 423.75p 428.84p 413.76p 413.86p 575322
17/03/2011 424.55p 425.77p 415.77p 421.83p 177396
16/03/2011 418.80p 432.63p 418.80p 423.85p 114679
15/03/2011 426.67p 427.28p 411.74p 414.77p 66196
14/03/2011 430.31p 448.88p 430.31p 431.92p 73073
11/03/2011 441.51p 445.04p 431.82p 431.82p 2597718
10/03/2011 444.03p 453.62p 439.09p 441.00p 102431
09/03/2011 449.08p 454.12p 445.24p 451.20p 96116
08/03/2011 438.99p 447.26p 430.00p 445.85p 61728
07/03/2011 438.88p 439.19p 422.84p 433.74p 41156
04/03/2011 411.74p 444.03p 411.74p 436.26p 87892
03/03/2011 409.82p 427.58p 409.82p 414.26p 21945
02/03/2011 408.71p 428.29p 407.70p 416.18p 73755
01/03/2011 433.84p 433.94p 412.75p 412.75p 47956
28/02/2011 427.28p 438.99p 421.63p 421.63p 56418
25/02/2011 438.99p 438.99p 426.07p 435.66p 27222
24/02/2011 424.45p 435.96p 420.72p 433.94p 35136
23/02/2011 434.04p 445.95p 428.09p 443.02p 55059
22/02/2011 421.93p 445.04p 421.93p 444.03p 25837
21/02/2011 440.30p 443.22p 436.56p 437.98p 26060
18/02/2011 446.45p 448.98p 436.46p 444.03p 31024
17/02/2011 437.37p 444.03p 437.37p 442.01p 43333
16/02/2011 437.88p 442.01p 428.69p 436.36p 48420
15/02/2011 419.68p 425.87p 417.19p 423.85p 24201
14/02/2011 411.84p 422.13p 409.82p 413.76p 28760
11/02/2011 422.33p 428.79p 414.77p 423.44p 61876
10/02/2011 423.95p 430.91p 419.00p 420.82p 53640
09/02/2011 439.39p 440.30p 425.46p 427.58p 79869
08/02/2011 448.88p 449.08p 432.12p 435.45p 74614
07/02/2011 443.93p 453.72p 427.99p 453.72p 81935
04/02/2011 441.10p 452.61p 421.53p 438.99p 151285
03/02/2011 470.57p 470.57p 443.02p 443.02p 38406
02/02/2011 454.12p 474.31p 451.90p 461.69p 102591
01/02/2011 444.43p 459.17p 444.43p 459.17p 88104
31/01/2011 444.03p 444.03p 429.50p 442.32p 22700
28/01/2011 431.01p 447.77p 431.01p 443.63p 58121
27/01/2011 440.70p 444.03p 435.55p 443.32p 18719
26/01/2011 432.93p 443.53p 423.85p 441.31p 96055
25/01/2011 428.89p 443.56p 424.15p 432.12p 107827
24/01/2011 440.70p 458.76p 440.70p 448.77p 47096
21/01/2011 426.17p 456.24p 423.85p 443.22p 136430
20/01/2011 416.88p 436.77p 416.88p 429.90p 73216
19/01/2011 433.94p 436.97p 420.82p 432.43p 49205
18/01/2011 427.78p 434.95p 422.84p 434.75p 45016
17/01/2011 420.82p 427.73p 420.82p 420.82p 17769
14/01/2011 426.67p 433.44p 415.98p 420.82p 26192
13/01/2011 435.86p 435.86p 430.31p 434.14p 90525
12/01/2011 422.74p 443.53p 422.49p 428.59p 125536
11/01/2011 394.89p 423.85p 394.49p 423.85p 195267
10/01/2011 382.47p 398.62p 378.74p 388.53p 40433
07/01/2011 389.94p 398.62p 381.26p 381.26p 146306
06/01/2011 397.31p 402.96p 388.73p 391.25p 36802
05/01/2011 397.11p 402.55p 393.57p 397.81p 76571
04/01/2011 388.53p 408.18p 388.53p 400.23p 80100
31/12/2010 388.12p 403.56p 388.12p 391.55p 8554
30/12/2010 387.52p 403.56p 387.52p 392.36p 10681
29/12/2010 394.38p 403.66p 388.02p 403.66p 35418
24/12/2010 395.59p 406.49p 389.54p 406.49p 9817
23/12/2010 400.33p 407.70p 382.88p 405.78p 33125
22/12/2010 406.89p 406.89p 392.87p 401.85p 134112
21/12/2010 379.44p 407.90p 373.39p 405.58p 107921
20/12/2010 396.90p 397.81p 383.48p 391.35p 134044
17/12/2010 383.48p 402.66p 381.77p 398.42p 295193
16/12/2010 388.53p 388.53p 371.98p 385.70p 83361
15/12/2010 377.43p 389.03p 376.01p 388.93p 149862
14/12/2010 371.07p 383.28p 371.07p 381.36p 1495247
13/12/2010 373.19p 381.16p 367.03p 380.45p 131212
10/12/2010 382.98p 382.98p 373.39p 376.72p 81567
09/12/2010 374.90p 383.48p 359.77p 383.48p 87359
08/12/2010 377.22p 378.23p 367.50p 377.43p 122349
07/12/2010 383.48p 388.33p 369.05p 376.52p 90342
06/12/2010 364.91p 383.38p 364.91p 383.38p 145450
03/12/2010 371.37p 378.44p 371.37p 375.41p 106324
02/12/2010 376.22p 376.22p 363.30p 375.31p 74516

*Close Price adjusted for both dividends and splits