Computacenter (CCC) Share Price

Technology Sector

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

Date Open High Low Close* Volume
01/06/2020 1,626.00p 1,672.00p 1,625.00p 1,662.00p 137563
29/05/2020 1,559.00p 1,620.00p 1,523.60p 1,604.00p 228853
28/05/2020 1,600.00p 1,624.62p 1,557.00p 1,602.00p 218112
27/05/2020 1,642.00p 1,642.00p 1,549.00p 1,568.00p 110374
26/05/2020 1,664.00p 1,688.79p 1,609.02p 1,622.00p 129835
25/05/2020 1,630.00p 1,637.00p 1,596.90p 1,619.00p 222029
22/05/2020 1,630.00p 1,637.00p 1,596.90p 1,619.00p 200092
21/05/2020 1,564.00p 1,640.00p 1,564.00p 1,611.00p 106949
20/05/2020 1,550.00p 1,602.00p 1,550.00p 1,602.00p 119901
19/05/2020 1,598.00p 1,615.00p 1,573.00p 1,589.00p 252412
18/05/2020 1,528.00p 1,614.00p 1,515.00p 1,583.00p 217625
15/05/2020 1,440.00p 1,519.00p 1,438.50p 1,506.00p 316673
14/05/2020 1,404.00p 1,418.00p 1,308.00p 1,336.00p 404825
13/05/2020 1,438.00p 1,438.00p 1,409.00p 1,418.00p 120909
12/05/2020 1,432.00p 1,473.00p 1,430.00p 1,450.00p 110655
11/05/2020 1,569.00p 1,569.00p 1,420.76p 1,466.00p 138176
08/05/2020 1,438.00p 1,505.00p 1,422.00p 1,495.00p 189762
07/05/2020 1,438.00p 1,505.00p 1,422.00p 1,495.00p 189762
06/05/2020 1,546.00p 1,546.00p 1,404.00p 1,413.00p 351861
05/05/2020 1,444.00p 1,519.00p 1,442.00p 1,509.00p 158930
04/05/2020 1,423.00p 1,441.00p 1,360.00p 1,437.00p 251382
01/05/2020 1,420.00p 1,427.00p 1,387.51p 1,397.00p 104928
30/04/2020 1,519.00p 1,556.00p 1,453.00p 1,456.00p 142109
29/04/2020 1,510.00p 1,527.00p 1,465.00p 1,507.00p 173166
28/04/2020 1,500.00p 1,508.35p 1,480.00p 1,499.00p 103643
27/04/2020 1,481.00p 1,520.08p 1,473.00p 1,475.00p 161205
24/04/2020 1,490.00p 1,502.00p 1,458.00p 1,475.00p 115691
23/04/2020 1,530.00p 1,603.40p 1,484.00p 1,484.00p 118445
22/04/2020 1,432.00p 1,513.00p 1,423.00p 1,485.00p 174213
21/04/2020 1,485.00p 1,485.00p 1,428.00p 1,433.00p 94748
20/04/2020 1,458.00p 1,498.40p 1,454.59p 1,477.00p 129980
17/04/2020 1,468.00p 1,473.00p 1,422.00p 1,458.00p 202435
16/04/2020 1,445.00p 1,459.00p 1,406.87p 1,408.00p 146738
15/04/2020 1,541.00p 1,541.00p 1,414.00p 1,418.00p 182727
14/04/2020 1,512.00p 1,565.00p 1,423.64p 1,548.00p 225352
09/04/2020 1,526.00p 1,558.00p 1,458.00p 1,459.00p 277355
08/04/2020 1,444.00p 1,508.52p 1,429.67p 1,489.00p 185616
07/04/2020 1,405.00p 1,516.80p 1,405.00p 1,473.00p 316048
06/04/2020 1,386.00p 1,435.77p 1,359.00p 1,371.00p 109729
03/04/2020 1,372.00p 1,387.30p 1,321.00p 1,342.00p 142266
02/04/2020 1,389.00p 1,432.00p 1,346.00p 1,369.00p 284531
01/04/2020 1,389.00p 1,416.00p 1,355.00p 1,372.00p 356533
31/03/2020 1,402.00p 1,438.80p 1,382.00p 1,430.00p 156656
30/03/2020 1,375.00p 1,404.70p 1,309.00p 1,395.00p 196333
27/03/2020 1,385.00p 1,435.00p 1,347.00p 1,408.00p 215142
26/03/2020 1,357.00p 1,395.00p 1,316.51p 1,395.00p 349062
25/03/2020 1,231.00p 1,368.00p 1,228.00p 1,368.00p 339619
24/03/2020 1,085.00p 1,212.00p 1,080.00p 1,212.00p 428189
23/03/2020 1,011.00p 1,064.00p 976.89p 1,062.00p 622797
20/03/2020 1,011.00p 1,089.80p 1,002.00p 1,052.00p 423906
19/03/2020 999.50p 1,006.00p 900.00p 935.00p 519466
18/03/2020 1,254.00p 1,265.70p 967.00p 992.50p 359862
17/03/2020 1,420.00p 1,423.20p 1,260.00p 1,263.00p 282191
16/03/2020 1,389.00p 1,410.00p 1,257.49p 1,386.00p 468459
13/03/2020 1,435.00p 1,447.00p 1,381.00p 1,397.00p 438022
12/03/2020 1,490.00p 1,490.00p 1,283.00p 1,388.00p 357060
11/03/2020 1,518.00p 1,550.00p 1,445.10p 1,462.00p 272376
10/03/2020 1,560.00p 1,575.00p 1,491.00p 1,491.00p 129511
09/03/2020 1,641.00p 1,641.00p 1,453.00p 1,516.00p 204315
06/03/2020 1,585.00p 1,612.00p 1,575.11p 1,611.00p 210047
05/03/2020 1,687.00p 1,687.00p 1,608.00p 1,631.00p 149628
04/03/2020 1,689.00p 1,695.00p 1,640.00p 1,640.00p 107055
03/03/2020 1,675.00p 1,707.00p 1,670.00p 1,676.00p 111022
02/03/2020 1,694.00p 1,712.57p 1,610.00p 1,647.00p 137973
28/02/2020 1,624.00p 1,664.00p 1,560.59p 1,653.00p 301344
27/02/2020 1,762.00p 1,762.00p 1,637.81p 1,665.00p 180124
26/02/2020 1,792.00p 1,792.07p 1,716.00p 1,768.00p 110240
25/02/2020 1,828.00p 1,828.00p 1,768.00p 1,770.00p 123550
24/02/2020 1,828.00p 1,845.00p 1,800.00p 1,802.00p 69607
21/02/2020 1,852.00p 1,877.00p 1,842.36p 1,877.00p 75419
20/02/2020 1,872.00p 1,888.16p 1,843.00p 1,851.00p 83077
19/02/2020 1,873.00p 1,886.00p 1,860.00p 1,881.00p 49712
18/02/2020 1,830.00p 1,865.00p 1,830.00p 1,860.00p 88925
17/02/2020 1,833.00p 1,885.00p 1,833.00p 1,864.00p 74800
14/02/2020 1,900.00p 1,900.00p 1,876.00p 1,883.00p 46156
13/02/2020 1,878.00p 1,898.00p 1,868.00p 1,893.00p 80132
12/02/2020 1,904.00p 1,910.00p 1,877.00p 1,892.00p 139898
11/02/2020 1,896.00p 1,916.00p 1,887.83p 1,893.00p 100682
10/02/2020 1,950.00p 1,950.00p 1,893.00p 1,893.00p 102525
07/02/2020 1,900.00p 1,920.00p 1,885.43p 1,920.00p 74887
06/02/2020 1,873.00p 1,898.00p 1,857.00p 1,898.00p 97108
05/02/2020 1,846.00p 1,881.00p 1,846.00p 1,867.00p 74235
04/02/2020 1,806.00p 1,861.00p 1,806.00p 1,861.00p 91612
03/02/2020 1,810.00p 1,829.00p 1,790.00p 1,821.00p 260853
31/01/2020 1,786.00p 1,815.00p 1,786.00p 1,794.00p 121815
30/01/2020 1,793.00p 1,805.00p 1,776.00p 1,800.00p 120562
29/01/2020 1,817.00p 1,834.76p 1,786.00p 1,805.00p 101724
28/01/2020 1,782.00p 1,825.00p 1,776.00p 1,817.00p 99104
27/01/2020 1,831.00p 1,831.00p 1,783.00p 1,798.00p 325879
24/01/2020 1,750.00p 1,803.00p 1,750.00p 1,792.00p 119968
23/01/2020 1,760.00p 1,785.00p 1,735.00p 1,768.00p 185217
22/01/2020 1,769.00p 1,769.00p 1,735.00p 1,759.00p 89522
21/01/2020 1,711.00p 1,744.00p 1,704.00p 1,734.00p 81076
20/01/2020 1,715.00p 1,762.00p 1,715.00p 1,753.00p 61393
17/01/2020 1,740.00p 1,758.86p 1,721.07p 1,750.00p 119101
16/01/2020 1,780.00p 1,780.00p 1,719.00p 1,724.00p 171036
15/01/2020 1,687.00p 1,744.00p 1,687.00p 1,733.00p 172492
14/01/2020 1,746.00p 1,746.00p 1,714.00p 1,715.00p 193237
13/01/2020 1,732.00p 1,742.00p 1,698.00p 1,726.00p 256993
10/01/2020 1,700.00p 1,700.00p 1,669.00p 1,694.00p 204392
09/01/2020 1,740.00p 1,768.00p 1,654.00p 1,680.00p 292618
08/01/2020 1,810.00p 1,810.00p 1,754.00p 1,757.00p 137085
07/01/2020 1,745.00p 1,797.00p 1,745.00p 1,781.00p 117782
06/01/2020 1,756.00p 1,799.00p 1,756.00p 1,783.00p 135877
03/01/2020 1,867.00p 1,867.00p 1,783.67p 1,798.00p 60983
02/01/2020 1,765.00p 1,814.00p 1,765.00p 1,804.00p 95168
31/12/2019 1,766.00p 1,794.00p 1,765.27p 1,773.00p 100373
30/12/2019 1,795.00p 1,828.43p 1,779.00p 1,780.00p 55268
27/12/2019 1,786.00p 1,807.00p 1,749.12p 1,801.00p 70943
24/12/2019 1,800.00p 1,837.66p 1,779.00p 1,792.00p 67883
23/12/2019 1,824.00p 1,851.00p 1,804.00p 1,829.00p 149612
20/12/2019 1,781.00p 1,830.33p 1,777.98p 1,808.00p 338770
19/12/2019 1,789.00p 1,801.00p 1,761.82p 1,792.00p 658120
18/12/2019 1,722.00p 1,758.00p 1,707.33p 1,758.00p 321441
17/12/2019 1,696.00p 1,726.00p 1,679.00p 1,726.00p 303675
16/12/2019 1,630.00p 1,703.00p 1,623.00p 1,702.00p 477353
13/12/2019 1,544.00p 1,630.20p 1,540.14p 1,597.00p 317785
12/12/2019 1,510.00p 1,558.00p 1,510.00p 1,529.00p 162671
11/12/2019 1,585.00p 1,609.00p 1,512.00p 1,532.00p 295961
10/12/2019 1,656.00p 1,662.00p 1,596.00p 1,605.00p 575612
09/12/2019 1,549.00p 1,549.00p 1,499.00p 1,533.00p 127286
06/12/2019 1,471.00p 1,517.00p 1,471.00p 1,509.00p 101644
05/12/2019 1,525.00p 1,525.00p 1,496.01p 1,510.00p 103008
04/12/2019 1,458.00p 1,513.00p 1,458.00p 1,505.00p 301185
03/12/2019 1,466.00p 1,514.00p 1,466.00p 1,498.00p 141223
02/12/2019 1,478.00p 1,529.71p 1,478.00p 1,504.00p 386212
29/11/2019 1,478.00p 1,528.00p 1,478.00p 1,511.00p 37421
28/11/2019 1,501.00p 1,522.00p 1,493.00p 1,520.00p 302797
27/11/2019 1,431.00p 1,499.00p 1,431.00p 1,498.00p 405539
26/11/2019 1,477.00p 1,481.00p 1,459.00p 1,475.00p 119880
25/11/2019 1,453.00p 1,474.00p 1,438.00p 1,462.00p 144771
22/11/2019 1,418.00p 1,449.00p 1,394.00p 1,445.00p 58468
21/11/2019 1,418.00p 1,438.00p 1,409.00p 1,423.00p 88767
20/11/2019 1,381.00p 1,430.00p 1,381.00p 1,424.00p 54504
19/11/2019 1,433.00p 1,440.00p 1,403.00p 1,414.00p 66544
18/11/2019 1,402.00p 1,439.10p 1,402.00p 1,429.00p 58013
15/11/2019 1,403.00p 1,432.00p 1,402.45p 1,426.00p 116131
14/11/2019 1,401.00p 1,418.00p 1,401.00p 1,406.00p 95041
13/11/2019 1,424.00p 1,424.00p 1,389.00p 1,408.00p 151584
12/11/2019 1,419.00p 1,421.00p 1,399.00p 1,418.00p 101885
11/11/2019 1,366.00p 1,420.00p 1,363.76p 1,420.00p 131057
08/11/2019 1,406.00p 1,423.00p 1,364.00p 1,376.00p 80859
07/11/2019 1,351.00p 1,414.00p 1,351.00p 1,408.00p 115804
06/11/2019 1,368.00p 1,369.00p 1,352.00p 1,362.00p 46486
05/11/2019 1,329.00p 1,371.00p 1,329.00p 1,360.00p 90849
04/11/2019 1,337.00p 1,373.00p 1,337.00p 1,366.00p 109326
01/11/2019 1,371.00p 1,399.00p 1,367.00p 1,374.00p 125622
31/10/2019 1,366.00p 1,389.00p 1,359.00p 1,369.00p 168467
30/10/2019 1,230.00p 1,379.00p 1,230.00p 1,375.00p 237299
29/10/2019 1,247.00p 1,265.57p 1,247.00p 1,261.00p 92418
28/10/2019 1,245.00p 1,259.00p 1,240.00p 1,259.00p 82645
25/10/2019 1,237.00p 1,254.00p 1,235.00p 1,251.00p 53382
24/10/2019 1,235.00p 1,247.00p 1,219.62p 1,243.00p 98449
23/10/2019 1,276.00p 1,276.00p 1,221.00p 1,230.00p 179490
22/10/2019 1,260.00p 1,268.00p 1,243.00p 1,245.00p 108089
21/10/2019 1,245.00p 1,292.00p 1,245.00p 1,267.00p 125283
18/10/2019 1,261.00p 1,296.00p 1,260.00p 1,279.00p 126966
17/10/2019 1,284.00p 1,311.00p 1,272.00p 1,291.00p 121840
16/10/2019 1,267.00p 1,293.00p 1,266.00p 1,285.00p 171790
15/10/2019 1,305.00p 1,314.00p 1,271.00p 1,286.00p 134526
14/10/2019 1,318.00p 1,318.00p 1,266.00p 1,284.00p 102261
11/10/2019 1,264.00p 1,300.00p 1,249.00p 1,299.00p 124770
10/10/2019 1,259.00p 1,259.00p 1,228.00p 1,247.00p 72838
09/10/2019 1,259.00p 1,259.00p 1,225.00p 1,227.00p 153366
08/10/2019 1,240.00p 1,240.00p 1,217.00p 1,230.00p 134974
07/10/2019 1,254.00p 1,262.00p 1,230.00p 1,233.00p 72923
04/10/2019 1,219.00p 1,253.00p 1,219.00p 1,253.00p 97737
03/10/2019 1,299.00p 1,299.00p 1,230.89p 1,239.00p 175809
02/10/2019 1,299.00p 1,305.00p 1,265.00p 1,268.00p 105895
01/10/2019 1,263.00p 1,312.00p 1,263.00p 1,295.00p 136831
30/09/2019 1,301.00p 1,304.00p 1,279.00p 1,293.00p 159808
27/09/2019 1,275.00p 1,296.00p 1,267.00p 1,295.00p 132550
26/09/2019 1,254.00p 1,271.79p 1,220.00p 1,261.00p 103538
25/09/2019 1,287.00p 1,287.00p 1,237.29p 1,245.00p 105224
24/09/2019 1,253.00p 1,269.00p 1,248.00p 1,258.00p 97172
23/09/2019 1,270.00p 1,278.00p 1,257.00p 1,258.00p 80980
20/09/2019 1,314.00p 1,314.00p 1,274.00p 1,275.00p 166830
19/09/2019 1,288.00p 1,306.00p 1,269.04p 1,285.00p 81358
18/09/2019 1,304.00p 1,313.00p 1,273.00p 1,295.00p 197000
17/09/2019 1,302.00p 1,302.00p 1,263.00p 1,280.00p 105422
16/09/2019 1,322.00p 1,322.00p 1,273.00p 1,291.00p 101106
13/09/2019 1,321.00p 1,321.00p 1,290.00p 1,294.00p 143115
12/09/2019 1,342.00p 1,342.00p 1,312.00p 1,315.00p 147498
11/09/2019 1,359.00p 1,380.00p 1,333.00p 1,333.00p 132105
10/09/2019 1,375.00p 1,375.00p 1,358.00p 1,358.00p 486368
09/09/2019 1,378.00p 1,382.00p 1,367.00p 1,370.00p 234935
06/09/2019 1,360.00p 1,376.00p 1,360.00p 1,375.00p 1076427
05/09/2019 1,362.00p 1,373.00p 1,356.00p 1,372.00p 128287
04/09/2019 1,383.00p 1,383.00p 1,346.00p 1,365.00p 184587
03/09/2019 1,346.00p 1,369.00p 1,332.54p 1,369.00p 215738
02/09/2019 1,301.00p 1,341.00p 1,301.00p 1,341.00p 165076
30/08/2019 1,330.00p 1,354.00p 1,324.00p 1,325.00p 139284
29/08/2019 1,341.00p 1,345.00p 1,313.00p 1,340.00p 183946
28/08/2019 1,353.00p 1,362.66p 1,309.00p 1,323.00p 216653
27/08/2019 1,404.00p 1,417.00p 1,337.64p 1,346.00p 279213
23/08/2019 1,401.00p 1,466.00p 1,376.00p 1,424.00p 238440
22/08/2019 1,399.00p 1,435.00p 1,390.00p 1,399.00p 166702
21/08/2019 1,410.00p 1,440.00p 1,402.55p 1,438.00p 86656
20/08/2019 1,399.00p 1,412.00p 1,396.00p 1,400.00p 68654
19/08/2019 1,412.00p 1,437.00p 1,400.00p 1,403.00p 79221

*Close Price adjusted for both dividends and splits