1. Share Prices

  2. Computacenter (CCC)

 
 
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Computacenter Historic Prices

 
     
Download
Date Open High Low Close Volume
Jul 2, 2020 1,674.00 1,685.65 1,650.00 1,664.00 63,361
Jul 1, 2020 1,600.00 1,665.00 1,585.00 1,655.00 128,414
Jun 30, 2020 1,655.20 1,655.20 1,604.80 1,641.00 133,088
Jun 29, 2020 1,626.93 1,664.00 1,603.00 1,630.00 173,221
Jun 26, 2020 1,665.92 1,674.00 1,635.00 1,647.00 39,448
Jun 25, 2020 1,588.00 1,645.00 1,578.00 1,630.00 80,774
Jun 24, 2020 1,663.00 1,663.00 1,600.89 1,623.00 69,068
Jun 23, 2020 1,672.00 1,672.00 1,635.68 1,648.00 67,462
Jun 22, 2020 1,585.00 1,662.13 1,585.00 1,629.00 58,574
Jun 19, 2020 1,643.00 1,645.00 1,603.00 1,634.00 180,956
Jun 18, 2020 1,546.26 1,613.30 1,509.84 1,608.00 172,188
Jun 17, 2020 1,552.00 1,643.00 1,552.00 1,610.00 102,044
Jun 16, 2020 1,600.00 1,621.02 1,569.00 1,594.00 73,745
Jun 15, 2020 1,523.00 1,566.00 1,502.85 1,566.00 98,543
Jun 12, 2020 1,569.00 1,602.00 1,511.00 1,568.00 133,861
Jun 11, 2020 1,600.00 1,603.55 1,567.00 1,584.00 130,265
Jun 10, 2020 1,613.00 1,676.00 1,613.00 1,628.00 118,911
Jun 9, 2020 1,686.00 1,693.92 1,637.00 1,653.00 93,635
Jun 8, 2020 1,710.00 1,732.00 1,676.00 1,689.00 145,168
Jun 5, 2020 1,746.00 1,759.04 1,708.00 1,720.00 170,359
Jun 4, 2020 1,656.00 1,720.00 1,644.00 1,705.00 345,251
Jun 3, 2020 1,682.00 1,685.00 1,639.00 1,665.00 150,617
Jun 2, 2020 1,689.00 1,732.00 1,644.00 1,648.00 173,109
Jun 1, 2020 1,626.00 1,672.00 1,625.00 1,662.00 164,120
May 29, 2020 1,523.60 1,620.00 1,523.60 1,604.00 241,158
May 28, 2020 1,600.00 1,624.62 1,557.00 1,602.00 232,904
May 27, 2020 1,642.00 1,642.00 1,549.00 1,568.00 124,175
May 26, 2020 1,664.00 1,688.79 1,609.02 1,622.00 150,217
May 25, 2020 1,630.00 0.00 0.00 1,619.00 0
May 22, 2020 1,630.00 1,637.00 1,596.90 1,619.00 278,300
May 21, 2020 1,564.00 1,640.00 1,564.00 1,611.00 590,655
May 20, 2020 1,550.00 1,602.00 1,550.00 1,602.00 137,155
May 19, 2020 1,598.00 1,615.00 1,573.00 1,589.00 388,747
May 18, 2020 1,528.00 1,614.00 1,515.00 1,583.00 234,585
May 15, 2020 1,440.00 1,519.00 1,438.50 1,506.00 338,316
May 14, 2020 1,404.00 1,418.00 1,308.00 1,336.00 471,616
May 13, 2020 1,438.00 1,438.00 1,409.00 1,418.00 146,548
May 12, 2020 1,432.00 1,473.00 1,430.00 1,450.00 128,078
May 11, 2020 1,561.20 1,569.00 1,420.76 1,466.00 146,589
May 8, 2020 0.00 0.00 0.00 1,495.00 0
May 7, 2020 1,436.85 1,505.00 1,422.00 1,495.00 196,897
May 6, 2020 1,546.00 1,546.00 1,404.00 1,413.00 618,031
May 5, 2020 1,444.00 1,519.00 1,442.00 1,509.00 187,083
May 4, 2020 1,423.00 1,441.00 1,360.00 1,437.00 327,129
May 1, 2020 1,420.00 1,427.00 1,387.51 1,397.00 144,358
Apr 30, 2020 1,519.00 1,556.00 1,453.00 1,456.00 178,013
Apr 29, 2020 1,510.00 1,527.00 1,465.00 1,507.00 198,862
Apr 28, 2020 1,508.35 1,508.35 1,480.00 1,499.00 147,111
Apr 27, 2020 1,481.00 1,520.08 1,473.00 1,475.00 237,198
Apr 24, 2020 1,490.00 1,502.00 1,458.00 1,475.00 136,694
1 2 3 4 5 6
»
Showing 1 to 50 of 260

Sign up to our
daily email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
02 Jul 2020 Subscribe now

Market Overview

UK 350 Risers and Fallers

@SharesMag