CCC.L - Computacenter plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Jan 23, 20181,186.001,186.001,170.001,179.521,179.5220,087
Jan 22, 20181,166.001,196.001,166.001,170.001,170.00385,919
Jan 19, 20181,168.001,172.001,162.001,164.001,164.00116,692
Jan 18, 20181,156.001,170.001,152.001,168.001,168.0066,294
Jan 17, 20181,162.001,166.001,158.001,166.001,166.0059,292
Jan 16, 20181,166.001,170.001,156.001,166.001,166.0085,121
Jan 15, 20181,180.001,186.001,162.001,166.001,166.00240,602
Jan 12, 20181,176.001,184.001,168.001,172.001,172.0093,722
Jan 11, 20181,174.001,188.001,166.001,178.001,178.00760,920
Jan 10, 20181,204.001,204.001,188.001,192.001,192.00259,535
Jan 09, 20181,176.001,200.001,158.001,190.001,190.00107,591
Jan 08, 20181,206.001,206.001,174.001,174.001,174.00106,991
Jan 05, 20181,192.001,200.001,176.001,186.001,186.00122,864
Jan 04, 20181,176.001,194.001,166.001,176.001,176.00127,717
Jan 03, 20181,160.001,168.001,150.001,168.001,168.00151,147
Jan 02, 20181,153.001,158.001,136.001,142.001,142.0095,645
Dec 29, 20171,135.001,156.001,134.001,153.001,153.0033,554
Dec 28, 20171,139.001,150.001,133.001,139.001,139.0063,974
Dec 27, 20171,132.001,136.001,112.001,134.001,134.0031,011
Dec 22, 20171,117.001,134.001,117.001,132.001,132.008,924
Dec 21, 20171,145.001,145.001,107.001,132.001,132.0072,746
Dec 20, 20171,132.001,132.001,119.001,121.001,121.00128,698
Dec 19, 20171,118.001,136.001,110.001,124.001,124.00214,721
Dec 18, 20171,125.001,132.001,116.001,116.001,116.00208,039
Dec 15, 20171,130.001,130.001,088.001,109.001,109.00404,665
Dec 14, 20171,131.001,131.001,102.001,102.001,102.00161,610
Dec 13, 20171,125.001,137.001,115.001,127.001,127.00115,252
Dec 12, 20171,135.001,136.001,106.001,132.001,132.00215,365
Dec 11, 20171,140.001,140.001,122.001,132.001,132.00165,435
Dec 08, 20171,102.001,137.001,102.001,135.001,135.00185,599
Dec 07, 20171,093.001,114.001,087.001,096.001,096.00142,269
Dec 06, 20171,087.001,097.001,080.001,095.001,095.0097,911
Dec 05, 20171,109.001,109.001,088.001,094.001,094.00357,647
Dec 04, 20171,086.001,096.001,082.001,088.001,088.00285,096
Dec 01, 20171,130.001,140.001,075.001,078.001,078.00153,606
Nov 30, 20171,128.001,134.001,113.001,126.001,126.0097,482
Nov 29, 20171,145.001,145.001,123.001,126.001,126.00156,044
Nov 28, 20171,135.001,135.001,117.001,125.001,125.00135,795
Nov 27, 20171,131.001,131.001,114.001,117.001,117.00109,271
Nov 24, 20171,140.001,140.001,109.001,116.001,116.0066,120
Nov 23, 20171,126.001,131.001,103.001,115.001,115.00171,576
Nov 22, 20171,111.001,129.001,110.001,125.001,125.00233,965
Nov 21, 20171,096.001,120.001,089.001,108.001,108.00406,742
Nov 20, 20171,075.001,100.001,068.001,096.001,096.00154,751
Nov 17, 20171,063.001,067.001,054.001,056.001,056.0093,061
Nov 16, 20171,060.001,064.001,047.001,060.001,060.00177,071
Nov 15, 20171,075.001,075.001,040.001,051.001,051.00180,928
Nov 14, 20171,027.001,075.001,027.001,075.001,075.00524,725
Nov 13, 2017999.00999.00978.50988.00988.00195,379
Nov 10, 2017992.501,001.00989.50996.00996.00159,254
Nov 09, 2017995.50998.00985.00987.50987.50222,876
Nov 08, 2017992.501,000.00988.00993.50993.50220,268
Nov 07, 20171,000.001,022.93987.00990.50990.50289,889
Nov 06, 20171,024.001,034.00997.501,000.001,000.0087,481
Nov 03, 20171,009.001,019.00988.501,015.001,015.0046,622
Nov 02, 20171,003.001,003.00980.00993.50993.50178,324
Nov 01, 2017991.501,011.00982.50988.00988.0053,077
Oct 31, 20171,006.001,020.00985.00995.00995.0081,541
Oct 30, 2017999.501,012.00987.351,001.001,001.00160,177
Oct 27, 2017977.001,030.99957.50999.50999.50158,853
Oct 26, 2017996.501,010.02985.001,005.001,005.0066,517
Oct 25, 2017966.00999.00954.00981.50981.5055,475
Oct 24, 2017963.00993.50962.50990.00990.0058,246
Oct 23, 2017998.001,002.00970.10986.50986.5044,418
Oct 20, 20171,011.001,013.00980.001,003.001,003.0032,180
Oct 19, 20171,016.001,016.00979.501,010.001,010.0052,027
Oct 18, 20171,019.001,019.00996.00998.50998.5028,471
Oct 17, 20171,019.001,019.00986.851,005.001,005.0041,071
Oct 16, 20171,020.001,024.001,004.001,011.001,011.0023,201
Oct 13, 20171,025.001,049.001,015.001,019.001,019.0061,068
Oct 12, 20171,024.001,024.001,007.001,020.001,020.0038,339
Oct 11, 20171,009.001,020.001,004.001,011.001,011.0094,152
Oct 10, 2017996.001,009.00995.501,002.001,002.0048,664
Oct 09, 20171,010.001,010.00994.001,008.001,008.0046,879
Oct 06, 2017998.001,006.00988.00995.00995.0072,617
Oct 05, 2017988.50993.50976.50986.50986.50159,566
Oct 04, 2017992.00996.00982.50986.00986.0050,560
Oct 03, 2017990.001,007.00983.50995.00995.00174,696
Oct 02, 2017985.50995.00980.88991.50991.5036,285
Sep 29, 2017960.50997.44960.50987.00987.0042,376
Sep 28, 2017972.50995.00965.35978.50978.5094,216
Sep 27, 2017975.50976.50961.00964.50964.5060,737
Sep 26, 2017990.00990.00968.50976.50976.5043,143
Sep 25, 2017963.50984.00963.00977.50977.5068,251
Sep 22, 2017996.50996.50978.50983.00983.0026,553
Sep 21, 2017964.00987.50964.00986.50986.5031,633
Sep 20, 2017990.50993.00985.00988.00988.00151,259
Sep 19, 2017977.00991.50976.83985.50985.5041,801
Sep 18, 2017983.00991.50974.88986.50986.5045,219
Sep 15, 2017994.00997.40976.00985.50985.50137,507
Sep 14, 2017996.001,000.00977.00995.00995.0075,884
Sep 14, 20177.4 Dividend
Sep 13, 2017991.001,005.61990.00997.50990.1091,822
Sep 12, 20171,001.001,005.00981.50994.50987.1276,498
Sep 11, 2017998.001,001.88990.50997.50990.1023,936
Sep 08, 20171,017.001,017.00980.501,001.00993.5745,201
Sep 07, 20171,007.001,019.72969.00995.00987.6296,178
Sep 06, 20171,017.001,017.00972.00991.50984.14393,819
Sep 05, 2017999.501,006.00987.00993.00985.6357,156
Sep 04, 20171,033.001,033.00997.50998.50991.0958,195
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...