Softcat (SCT) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Softcat

Date Open High Low Close* Volume
05/02/2018 527.00p 527.18p 516.00p 518.00p 183027
02/02/2018 520.00p 522.00p 517.00p 519.00p 150679
01/02/2018 525.00p 526.00p 520.00p 520.00p 148322
31/01/2018 528.00p 533.00p 517.00p 526.00p 150579
30/01/2018 515.00p 527.00p 513.00p 518.00p 147109
29/01/2018 518.00p 522.00p 513.00p 517.00p 89468
26/01/2018 506.00p 523.00p 506.00p 518.00p 119445
25/01/2018 509.00p 515.00p 505.52p 509.00p 98302
24/01/2018 516.00p 518.00p 508.00p 511.00p 196181
23/01/2018 515.00p 517.00p 509.26p 515.00p 84110
22/01/2018 520.00p 520.00p 512.00p 517.00p 145194
19/01/2018 511.00p 518.00p 511.00p 517.00p 80260
18/01/2018 518.00p 518.00p 506.00p 516.00p 129662
17/01/2018 515.00p 522.00p 511.00p 514.00p 72523
16/01/2018 518.00p 524.00p 513.00p 524.00p 90706
15/01/2018 517.00p 521.00p 517.00p 518.00p 69583
12/01/2018 529.00p 530.00p 519.00p 519.00p 106760
11/01/2018 519.00p 541.00p 519.00p 530.00p 240916
10/01/2018 527.00p 527.00p 509.00p 520.00p 138126
09/01/2018 522.00p 527.00p 519.98p 526.00p 93610
08/01/2018 536.00p 536.00p 519.00p 525.00p 164440
05/01/2018 527.00p 536.00p 527.00p 536.00p 62483
04/01/2018 530.00p 539.00p 527.00p 532.00p 91592
03/01/2018 515.00p 535.39p 511.00p 530.00p 135857
02/01/2018 512.00p 524.02p 499.68p 513.00p 137091
29/12/2017 526.50p 526.50p 513.42p 520.00p 56463
28/12/2017 522.50p 525.50p 520.50p 521.50p 51158
27/12/2017 514.00p 524.00p 513.83p 523.00p 53630
22/12/2017 510.50p 524.50p 510.18p 519.50p 61541
21/12/2017 517.50p 517.50p 496.60p 512.50p 184381
20/12/2017 522.50p 528.00p 516.00p 517.50p 67168
19/12/2017 528.50p 529.00p 520.00p 527.00p 83939
18/12/2017 526.00p 528.90p 523.00p 526.50p 153796
15/12/2017 509.50p 524.50p 509.00p 524.50p 284269
14/12/2017 515.50p 515.50p 510.00p 510.00p 158899
13/12/2017 521.00p 521.00p 509.94p 510.00p 215349
12/12/2017 511.00p 513.50p 508.24p 511.00p 128470
11/12/2017 519.50p 519.50p 507.50p 510.50p 133410
08/12/2017 512.50p 517.48p 508.35p 510.50p 391957
07/12/2017 521.50p 525.00p 506.50p 510.50p 239366
06/12/2017 520.00p 540.50p 514.00p 520.00p 418054
05/12/2017 526.50p 526.50p 513.00p 519.50p 162041
04/12/2017 523.50p 527.50p 517.50p 520.00p 189649
01/12/2017 525.00p 525.00p 516.00p 517.00p 247166
30/11/2017 537.00p 537.00p 515.50p 519.00p 484887
29/11/2017 539.50p 722.93p 528.00p 529.50p 475004
28/11/2017 544.00p 546.00p 537.04p 542.00p 117509
27/11/2017 548.50p 548.50p 537.63p 540.00p 84812
24/11/2017 544.50p 545.50p 538.50p 540.50p 156427
23/11/2017 542.00p 547.01p 542.00p 544.00p 101979
22/11/2017 548.50p 549.00p 540.00p 544.00p 442151
21/11/2017 550.00p 550.00p 539.00p 541.00p 349660
20/11/2017 550.00p 550.00p 544.00p 539.50p 279128
17/11/2017 548.00p 550.00p 542.00p 542.00p 183391
16/11/2017 550.00p 550.00p 539.70p 543.00p 387905
15/11/2017 553.00p 553.00p 541.00p 545.00p 188184
14/11/2017 550.00p 553.00p 545.00p 545.00p 273660
13/11/2017 545.00p 550.00p 542.15p 545.00p 157444
10/11/2017 547.00p 551.34p 542.76p 544.00p 157587
09/11/2017 544.00p 551.50p 541.50p 545.00p 231139
08/11/2017 543.00p 550.00p 535.00p 544.00p 283812
07/11/2017 520.00p 549.00p 515.50p 548.50p 1049720
06/11/2017 520.50p 523.50p 515.09p 522.00p 617671
03/11/2017 525.00p 528.95p 517.00p 518.00p 745356
02/11/2017 532.50p 532.50p 522.00p 525.00p 526333
01/11/2017 537.00p 547.50p 531.37p 545.00p 515426
31/10/2017 525.00p 538.35p 522.00p 536.50p 403159
30/10/2017 519.50p 523.61p 512.75p 522.00p 724086
27/10/2017 503.00p 517.50p 499.60p 517.00p 1315857
26/10/2017 503.00p 504.11p 497.20p 502.00p 1259850
25/10/2017 502.00p 504.25p 498.57p 500.50p 344714
24/10/2017 515.00p 519.55p 497.00p 499.50p 1345479
23/10/2017 497.00p 522.50p 494.69p 516.00p 566216
20/10/2017 488.30p 498.90p 481.80p 490.50p 337386
19/10/2017 473.00p 491.40p 467.90p 486.40p 427525
18/10/2017 445.00p 470.80p 445.00p 465.50p 1531648
17/10/2017 439.70p 441.00p 429.10p 439.20p 156491
16/10/2017 431.00p 440.00p 431.00p 440.00p 159335
13/10/2017 435.20p 438.40p 426.50p 436.50p 253627
12/10/2017 424.70p 436.00p 423.00p 435.00p 78981
11/10/2017 415.00p 429.60p 415.00p 429.60p 45734
10/10/2017 420.50p 425.00p 413.00p 425.00p 98480
09/10/2017 420.70p 424.90p 407.50p 420.00p 53403
06/10/2017 414.60p 421.70p 413.50p 421.20p 51328
05/10/2017 410.00p 422.00p 410.00p 422.00p 64085
04/10/2017 421.30p 421.30p 412.70p 418.10p 42565
03/10/2017 419.90p 435.30p 413.40p 422.00p 31475
02/10/2017 418.40p 423.00p 416.60p 422.00p 27002
29/09/2017 416.20p 425.00p 412.70p 420.50p 59706
28/09/2017 400.00p 423.60p 400.00p 419.90p 37908
27/09/2017 405.60p 411.80p 399.10p 411.80p 57869
26/09/2017 406.20p 412.80p 406.20p 408.90p 41097
25/09/2017 395.00p 411.80p 395.00p 408.20p 97278
22/09/2017 405.00p 405.00p 395.20p 402.30p 28419
21/09/2017 397.30p 405.00p 395.10p 400.00p 68417
20/09/2017 405.80p 405.80p 397.50p 400.50p 103277
19/09/2017 391.00p 409.90p 391.00p 407.10p 39093
18/09/2017 387.00p 401.00p 387.00p 401.00p 51718
15/09/2017 392.10p 394.10p 390.00p 393.50p 139768
14/09/2017 393.70p 396.70p 385.00p 394.60p 104059
13/09/2017 402.00p 404.70p 395.00p 395.10p 125124
12/09/2017 399.60p 414.30p 399.60p 402.40p 87917
11/09/2017 412.00p 412.00p 398.20p 402.00p 40676
08/09/2017 398.10p 411.10p 398.10p 410.00p 77572
07/09/2017 396.50p 408.00p 395.10p 403.10p 48961
06/09/2017 396.50p 404.20p 388.30p 404.20p 44084
05/09/2017 390.30p 393.50p 386.60p 391.00p 66716
04/09/2017 394.00p 401.50p 389.60p 394.20p 30040
01/09/2017 404.00p 404.00p 395.70p 401.90p 37777
31/08/2017 398.90p 403.80p 395.00p 398.30p 86600
30/08/2017 393.00p 404.30p 393.00p 401.10p 52464
29/08/2017 409.90p 409.90p 393.70p 395.00p 77557
25/08/2017 400.00p 419.80p 400.00p 410.50p 60689
24/08/2017 405.90p 413.40p 401.90p 407.60p 68604
23/08/2017 398.00p 408.00p 398.00p 407.50p 83141
22/08/2017 398.00p 408.00p 398.00p 404.70p 36232
21/08/2017 402.60p 408.90p 402.60p 405.80p 38607
18/08/2017 404.00p 412.00p 403.00p 406.10p 51892
17/08/2017 401.00p 414.00p 400.50p 413.00p 94635
16/08/2017 393.00p 403.00p 393.00p 401.00p 40401
15/08/2017 395.00p 402.30p 393.00p 399.70p 47081
14/08/2017 392.90p 405.00p 392.90p 396.10p 45711
11/08/2017 394.00p 396.70p 392.00p 394.50p 153217
10/08/2017 388.00p 397.90p 388.00p 393.00p 146068
09/08/2017 393.00p 398.00p 388.70p 390.50p 75293
08/08/2017 393.00p 402.00p 393.00p 395.50p 78309
07/08/2017 397.40p 401.30p 394.80p 399.10p 69491
04/08/2017 390.10p 400.80p 390.10p 398.50p 49402
03/08/2017 396.50p 398.70p 394.70p 395.40p 103620
02/08/2017 405.00p 405.00p 395.30p 397.00p 55291
01/08/2017 401.10p 401.10p 395.80p 400.50p 51568
31/07/2017 387.00p 402.00p 387.00p 400.00p 126649
28/07/2017 396.60p 401.40p 388.40p 393.00p 147829
27/07/2017 391.00p 404.90p 386.40p 398.50p 128544
26/07/2017 384.20p 386.80p 381.00p 384.40p 195924
25/07/2017 388.50p 393.20p 384.50p 385.00p 82944
24/07/2017 382.00p 400.00p 382.00p 394.40p 161585
21/07/2017 377.90p 392.00p 377.90p 392.00p 238987
20/07/2017 394.00p 394.00p 379.50p 382.30p 192701
19/07/2017 370.00p 394.60p 370.00p 394.60p 116736
18/07/2017 377.70p 379.70p 370.00p 377.00p 69377
17/07/2017 383.00p 386.40p 378.80p 378.80p 78647
14/07/2017 384.50p 389.90p 382.00p 382.00p 67817
13/07/2017 377.00p 391.50p 377.00p 389.00p 94164
12/07/2017 380.00p 386.40p 377.70p 380.70p 223391
11/07/2017 379.60p 384.50p 378.30p 384.50p 92704
10/07/2017 372.00p 387.00p 372.00p 382.60p 101781
07/07/2017 370.60p 380.80p 370.60p 378.50p 61118
06/07/2017 375.00p 383.70p 370.90p 377.50p 156866
05/07/2017 373.00p 385.30p 373.00p 385.30p 127433
04/07/2017 373.00p 382.40p 373.00p 377.20p 118830
03/07/2017 385.00p 392.20p 373.50p 374.30p 200142
30/06/2017 373.00p 394.30p 373.00p 394.30p 245589
29/06/2017 385.00p 389.70p 374.10p 377.30p 336503
28/06/2017 391.10p 393.70p 375.10p 390.00p 157829
27/06/2017 391.60p 401.00p 391.60p 393.80p 64481
26/06/2017 403.00p 404.50p 391.00p 395.70p 169565
23/06/2017 398.00p 410.40p 398.00p 404.40p 105469
22/06/2017 398.80p 405.50p 395.40p 402.50p 113967
21/06/2017 400.00p 401.90p 395.30p 401.00p 104575
20/06/2017 411.20p 413.00p 397.10p 398.30p 120751
19/06/2017 410.00p 415.80p 407.80p 409.50p 113343
16/06/2017 395.00p 409.40p 395.00p 408.00p 496257
15/06/2017 399.30p 403.40p 391.10p 402.00p 564258
14/06/2017 398.40p 411.00p 398.40p 400.20p 167320
13/06/2017 396.40p 402.87p 394.60p 401.80p 687006
12/06/2017 398.00p 399.00p 388.36p 393.30p 441505
09/06/2017 410.30p 413.90p 394.10p 403.00p 591445
08/06/2017 409.50p 415.90p 408.60p 413.50p 203971
07/06/2017 412.60p 416.10p 406.98p 410.00p 148685
06/06/2017 419.70p 420.90p 412.30p 413.50p 221954
05/06/2017 431.00p 432.00p 421.40p 423.00p 114488
02/06/2017 427.60p 435.00p 427.40p 433.60p 172552
01/06/2017 430.00p 436.10p 425.90p 427.40p 157329
31/05/2017 435.00p 436.70p 427.90p 435.00p 555381
30/05/2017 427.40p 432.70p 420.60p 429.90p 404073
26/05/2017 413.90p 428.10p 412.10p 424.00p 626401
25/05/2017 417.10p 418.88p 393.12p 412.80p 877512
24/05/2017 452.90p 452.90p 416.00p 419.00p 1881731
23/05/2017 451.80p 460.00p 450.10p 457.60p 482113
22/05/2017 448.10p 450.90p 443.90p 450.60p 538914
19/05/2017 439.00p 449.00p 437.20p 447.00p 645458
18/05/2017 445.10p 445.10p 432.90p 438.80p 652614
17/05/2017 439.10p 450.00p 439.10p 442.30p 385795
16/05/2017 438.00p 442.90p 434.90p 442.60p 306267
15/05/2017 439.00p 442.20p 434.70p 435.50p 124833
12/05/2017 447.50p 448.86p 432.70p 437.40p 616056
11/05/2017 448.80p 451.30p 446.00p 448.60p 1493156
10/05/2017 440.00p 448.80p 438.16p 448.80p 613794
09/05/2017 429.80p 439.50p 428.90p 439.50p 777200
08/05/2017 425.50p 436.60p 425.50p 430.70p 719350
05/05/2017 424.70p 429.20p 422.20p 428.80p 215712
04/05/2017 415.00p 428.40p 412.50p 428.40p 1322850
03/05/2017 414.50p 416.80p 411.02p 416.30p 402431
02/05/2017 414.90p 415.90p 408.87p 415.00p 1150201
28/04/2017 414.30p 414.30p 409.50p 412.00p 889499
27/04/2017 415.80p 415.80p 407.20p 412.00p 1173292
26/04/2017 417.50p 418.80p 410.50p 413.80p 620863
25/04/2017 421.50p 423.70p 417.50p 418.60p 881530
24/04/2017 423.90p 424.60p 419.16p 422.40p 802908

*Close Price adjusted for both dividends and splits