2,726.00p-14.00 (-0.51%)30 Aug 2024, 17:14
Computacenter PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 26, 2024 | 2576.00p | 2660.00p | 2520.00p | 2660.00p | 969,543 |
Jul 25, 2024 | 2638.00p | 2708.00p | 2632.00p | 2654.00p | 138,748 |
Jul 24, 2024 | 2676.00p | 2722.00p | 2676.00p | 2702.00p | 181,905 |
Jul 23, 2024 | 2796.00p | 2796.00p | 2724.00p | 2726.00p | 275,823 |
Jul 22, 2024 | 2726.00p | 2756.00p | 2668.00p | 2752.00p | 466,774 |
Jul 19, 2024 | 2752.00p | 2758.00p | 2692.00p | 2722.00p | 221,696 |
Jul 18, 2024 | 2804.00p | 2824.00p | 2740.00p | 2752.00p | 251,156 |
Jul 17, 2024 | 2822.00p | 2830.00p | 2760.00p | 2762.00p | 149,484 |
Jul 16, 2024 | 2766.00p | 2834.00p | 2766.00p | 2834.00p | 207,269 |
Jul 15, 2024 | 2828.00p | 2848.00p | 2808.00p | 2810.00p | 72,992 |
Jul 12, 2024 | 2854.00p | 2866.00p | 2822.00p | 2844.00p | 120,185 |
Jul 11, 2024 | 2826.00p | 2854.00p | 2796.00p | 2832.00p | 93,540 |
Jul 10, 2024 | 2848.00p | 2860.00p | 2818.00p | 2842.00p | 113,690 |
Jul 9, 2024 | 2976.00p | 2976.00p | 2794.00p | 2818.00p | 164,564 |
Jul 8, 2024 | 2862.00p | 2941.20p | 2862.00p | 2906.00p | 116,411 |
Jul 5, 2024 | 2962.00p | 3016.00p | 2910.00p | 2924.00p | 155,343 |
Jul 4, 2024 | 3004.00p | 3004.00p | 2876.00p | 2952.00p | 79,094 |
Jul 3, 2024 | 2974.00p | 2974.00p | 2890.00p | 2938.00p | 200,812 |
Jul 2, 2024 | 2900.00p | 2914.00p | 2868.00p | 2904.00p | 127,922 |
Jul 1, 2024 | 2892.00p | 2916.00p | 2882.00p | 2914.00p | 119,769 |
Jun 28, 2024 | 2900.00p | 2960.32p | 2854.00p | 2872.00p | 208,848 |
Jun 27, 2024 | 2938.00p | 2948.00p | 2900.00p | 2900.00p | 139,236 |
Jun 26, 2024 | 2954.00p | 2971.29p | 2924.00p | 2940.00p | 235,922 |
Jun 25, 2024 | 2918.00p | 2967.73p | 2918.00p | 2942.00p | 125,907 |
Jun 24, 2024 | 2942.00p | 2972.00p | 2932.00p | 2960.00p | 201,874 |
Jun 21, 2024 | 2960.00p | 2970.00p | 2920.00p | 2948.00p | 986,406 |
Jun 20, 2024 | 2850.00p | 2976.00p | 2850.00p | 2962.00p | 141,612 |
Jun 19, 2024 | 2930.00p | 2932.00p | 2898.00p | 2908.00p | 183,696 |
Jun 18, 2024 | 2902.00p | 2918.00p | 2816.00p | 2908.00p | 651,766 |
Jun 17, 2024 | 2744.00p | 2850.00p | 2744.00p | 2842.00p | 131,431 |
Jun 14, 2024 | 2812.00p | 2862.00p | 2798.00p | 2814.00p | 511,485 |
Jun 13, 2024 | 2850.00p | 2870.00p | 2834.00p | 2848.00p | 168,375 |
Jun 12, 2024 | 2800.00p | 2856.00p | 2770.00p | 2856.00p | 485,702 |
Jun 11, 2024 | 2832.00p | 2832.00p | 2774.00p | 2806.00p | 610,426 |
Jun 10, 2024 | 2742.00p | 2784.00p | 2724.00p | 2760.00p | 88,930 |
Jun 7, 2024 | 2714.00p | 2750.88p | 2668.00p | 2742.00p | 300,771 |
Jun 6, 2024 | 2754.00p | 2812.00p | 2716.00p | 2722.00p | 430,948 |
Jun 5, 2024 | 2884.00p | 2884.00p | 2766.00p | 2794.00p | 112,891 |
Jun 4, 2024 | 2824.00p | 2844.00p | 2800.00p | 2814.00p | 63,688 |
Jun 3, 2024 | 2814.00p | 2850.00p | 2808.00p | 2828.00p | 336,205 |
May 31, 2024 | 2706.00p | 2826.00p | 2706.00p | 2814.00p | 295,690 |
May 30, 2024 | 2800.00p | 2800.00p | 2726.87p | 2756.00p | 127,162 |
May 29, 2024 | 2846.00p | 2846.00p | 2756.00p | 2764.00p | 106,489 |
May 28, 2024 | 2826.00p | 2860.00p | 2778.00p | 2792.00p | 139,664 |
May 24, 2024 | 2808.00p | 2862.00p | 2794.00p | 2842.00p | 121,859 |
May 23, 2024 | 2802.00p | 2822.00p | 2744.00p | 2810.00p | 146,968 |
May 22, 2024 | 2792.00p | 2826.00p | 2778.00p | 2812.00p | 63,189 |
May 21, 2024 | 2752.00p | 2820.00p | 2752.00p | 2794.00p | 214,548 |
May 20, 2024 | 2768.00p | 2781.12p | 2648.00p | 2772.00p | 142,857 |
May 17, 2024 | 2710.00p | 2758.00p | 2702.00p | 2758.00p | 466,243 |
Receive our
daily news 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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Hunting PLC | 448.00 | 3.58 |
Close Brothers Group PLC | 544.00 | 3.23 |
Rathbones Group PLC | 1,886.00 | 2.95 |
British Land Company PLC | 411.20 | 2.75 |
W.A.G Payment Solutions PLC | 68.00 | 2.72 |
Rhi Magnesita N.V. | 3,305.00 | 2.64 |
Fallers
Company | Price | % Chg |
---|---|---|
Ferrexpo PLC | 45.90 | -3.97 |
Ssp Group PLC | 169.60 | -2.86 |
Diversified Energy Company PLC | 904.50 | -2.85 |
Senior PLC | 164.60 | -2.60 |
Allianz Technology Trust PLC | 346.50 | -2.39 |
Fresnillo PLC | 541.50 | -2.34 |
Risers/fallers data from previous trading day.