Computacenter Plc CCC
LSE · Birleşik Krallık · Teknoloji Hizmetleri
GBp 5.440,00+35,00 (+%0,65)
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 5.440,00 | +%0,65 | GBp 5.390,00 | GBp 5.480,00 | GBp 5.295,00 | 37,99K |
| 2026-09-30 | GBp 5.405,00 | +%1,60 | GBp 5.335,00 | GBp 5.405,00 | GBp 5.300,00 | 248,13K |
| 2026-09-29 | GBp 5.320,00 | -%0,19 | GBp 5.350,00 | GBp 5.405,00 | GBp 5.320,00 | 450,23K |
| 2026-09-28 | GBp 5.330,00 | -%1,48 | GBp 5.375,00 | GBp 5.505,00 | GBp 5.305,00 | 103,29K |
| 2026-09-25 | GBp 5.410,00 | +%3,24 | GBp 5.265,00 | GBp 5.455,00 | GBp 5.240,00 | 203,30K |
| 2026-09-24 | GBp 5.240,00 | -%4,38 | GBp 5.410,00 | GBp 5.465,00 | GBp 5.220,00 | 269,14K |
| 2026-09-23 | GBp 5.480,00 | -%1,53 | GBp 5.590,00 | GBp 5.600,00 | GBp 5.475,00 | 186,65K |
| 2026-09-22 | GBp 5.565,00 | +%1,00 | GBp 5.505,00 | GBp 5.580,00 | GBp 5.455,00 | 420,95K |
| 2026-09-21 | GBp 5.510,00 | +%1,47 | GBp 5.415,00 | GBp 5.555,00 | GBp 5.415,00 | 805,34K |
| 2026-09-18 | GBp 5.430,00 | +%0,93 | GBp 5.345,00 | GBp 5.430,54 | GBp 5.340,00 | 857,10K |
| 2026-09-17 | GBp 5.380,00 | +%1,80 | GBp 5.305,00 | GBp 5.425,00 | GBp 5.305,00 | 303,82K |
| 2026-09-16 | GBp 5.285,00 | +%0,86 | GBp 5.235,00 | GBp 5.335,68 | GBp 5.230,00 | 149,15K |
| 2026-09-15 | GBp 5.240,00 | +%0,48 | GBp 5.220,00 | GBp 5.270,00 | GBp 5.165,00 | 283,40K |
| 2026-09-14 | GBp 5.215,00 | -%0,10 | GBp 5.200,00 | GBp 5.280,00 | GBp 5.135,00 | 407,56K |
| 2026-09-11 | GBp 5.220,00 | +%1,75 | GBp 5.055,00 | GBp 5.290,00 | GBp 5.055,00 | 309,29K |
| 2026-09-10 | GBp 5.130,00 | -%1,16 | GBp 5.160,00 | GBp 5.202,27 | GBp 5.015,00 | 344,94K |
| 2026-09-09 | GBp 5.190,00 | +%0,48 | GBp 5.250,00 | GBp 5.355,00 | GBp 5.190,00 | 734,43K |
| 2026-09-08 | GBp 5.165,00 | -%7,77 | GBp 5.875,00 | GBp 6.045,00 | GBp 5.075,00 | 556,34K |
| 2026-09-07 | GBp 5.600,00 | +%0,18 | GBp 5.540,00 | GBp 5.640,00 | GBp 5.525,00 | 227,26K |
| 2026-09-04 | GBp 5.590,00 | +%4,10 | GBp 5.460,00 | GBp 5.600,00 | GBp 5.433,32 | 225,75K |
| 2026-09-03 | GBp 5.370,00 | +%1,03 | GBp 5.335,00 | GBp 5.370,00 | GBp 5.270,00 | 197,02K |
| 2026-09-02 | GBp 5.315,00 | -%3,45 | GBp 5.480,00 | GBp 5.540,00 | GBp 5.295,00 | 593,92K |
| 2026-09-01 | GBp 5.505,00 | -%2,91 | GBp 5.545,00 | GBp 5.635,00 | GBp 5.455,00 | 190,54K |
| 2026-08-28 | GBp 5.670,00 | +%0,80 | GBp 5.610,00 | GBp 5.685,00 | GBp 5.431,00 | 204,41K |
| 2026-08-27 | GBp 5.625,00 | +%7,86 | GBp 5.315,00 | GBp 5.625,00 | GBp 5.315,00 | 587,84K |
| 2026-08-26 | GBp 5.215,00 | +%0,48 | GBp 5.205,00 | GBp 5.250,00 | GBp 5.145,00 | 167,01K |
| 2026-08-25 | GBp 5.190,00 | +%1,76 | GBp 5.075,00 | GBp 5.220,00 | GBp 5.075,00 | 176,35K |
| 2026-08-24 | GBp 5.100,00 | +%0,29 | GBp 5.070,00 | GBp 5.105,81 | GBp 5.040,00 | 94,96K |
| 2026-08-21 | GBp 5.085,00 | +%0,79 | GBp 5.020,00 | GBp 5.085,99 | GBp 5.000,00 | 123,99K |
| 2026-08-20 | GBp 5.045,00 | +%0,40 | GBp 5.035,00 | GBp 5.100,00 | GBp 4.992,00 | 137,75K |
| 2026-08-19 | GBp 5.025,00 | %0,00 | GBp 5.015,00 | GBp 5.055,00 | GBp 4.962,00 | 161,66K |
| 2026-08-18 | GBp 5.025,00 | +%0,50 | GBp 4.996,00 | GBp 5.105,00 | GBp 4.977,85 | 184,10K |
| 2026-08-17 | GBp 5.000,00 | -%0,20 | GBp 5.050,00 | GBp 5.050,00 | GBp 4.970,00 | 127,96K |
| 2026-08-14 | GBp 5.010,00 | +%1,46 | GBp 4.988,00 | GBp 5.090,00 | GBp 4.966,00 | 223,49K |
| 2026-08-13 | GBp 4.938,00 | +%2,28 | GBp 4.840,00 | GBp 4.948,00 | GBp 4.838,00 | 213,73K |
| 2026-08-12 | GBp 4.828,00 | -%0,45 | GBp 4.844,00 | GBp 4.880,00 | GBp 4.820,00 | 131,59K |
| 2026-08-11 | GBp 4.850,00 | -%0,04 | GBp 4.818,00 | GBp 4.886,00 | GBp 4.754,00 | 226,79K |
| 2026-08-10 | GBp 4.852,00 | +%0,50 | GBp 4.846,00 | GBp 4.881,20 | GBp 4.800,00 | 163,61K |
| 2026-08-07 | GBp 4.828,00 | -%1,15 | GBp 4.884,00 | GBp 4.910,00 | GBp 4.816,00 | 356,70K |
| 2026-08-06 | GBp 4.884,00 | +%1,50 | GBp 4.862,00 | GBp 4.884,00 | GBp 4.720,00 | 224,89K |
| 2026-08-05 | GBp 4.812,00 | +%0,71 | GBp 4.804,00 | GBp 4.836,00 | GBp 4.756,00 | 332,03K |
| 2026-08-04 | GBp 4.778,00 | +%3,73 | GBp 4.602,00 | GBp 4.778,00 | GBp 4.602,00 | 301,68K |
| 2026-08-03 | GBp 4.606,00 | +%0,17 | GBp 4.608,00 | GBp 4.658,00 | GBp 4.526,00 | 741,29K |
| 2026-07-31 | GBp 4.598,00 | -%2,38 | GBp 4.762,00 | GBp 4.762,00 | GBp 4.580,00 | 301,79K |
| 2026-07-30 | GBp 4.710,00 | -%1,13 | GBp 4.678,00 | GBp 4.766,00 | GBp 4.678,00 | 303,45K |
| 2026-07-29 | GBp 4.764,00 | -%1,04 | GBp 4.780,00 | GBp 4.870,00 | GBp 4.764,00 | 553,02K |
| 2026-07-28 | GBp 4.814,00 | -%0,08 | GBp 4.802,00 | GBp 4.862,00 | GBp 4.784,00 | 265,83K |
| 2026-07-27 | GBp 4.818,00 | +%0,58 | GBp 4.892,00 | GBp 4.894,00 | GBp 4.794,00 | 128,99K |
| 2026-07-24 | GBp 4.790,00 | +%1,78 | GBp 4.720,00 | GBp 4.850,00 | GBp 4.704,00 | 209,66K |
| 2026-07-23 | GBp 4.706,00 | -%3,01 | GBp 4.836,00 | GBp 4.884,07 | GBp 4.702,00 | 1,21M |
| 2026-07-22 | GBp 4.852,00 | -%0,29 | GBp 4.962,00 | GBp 4.962,00 | GBp 4.824,00 | 230,76K |
| 2026-07-21 | GBp 4.866,00 | +%0,66 | GBp 4.834,00 | GBp 4.866,00 | GBp 4.750,00 | 320,70K |
| 2026-07-20 | GBp 4.834,00 | +%5,55 | GBp 4.614,00 | GBp 4.934,00 | GBp 4.586,00 | 378,87K |
| 2026-07-17 | GBp 4.580,00 | +%1,01 | GBp 4.486,00 | GBp 4.580,00 | GBp 4.466,00 | 1,08M |
| 2026-07-16 | GBp 4.534,00 | -%0,09 | GBp 4.558,00 | GBp 4.563,96 | GBp 4.462,00 | 1,30M |
| 2026-07-15 | GBp 4.538,00 | -%1,13 | GBp 4.600,00 | GBp 4.600,00 | GBp 4.508,00 | 327,68K |
| 2026-07-14 | GBp 4.590,00 | +%0,61 | GBp 4.560,00 | GBp 4.590,00 | GBp 4.492,00 | 326,58K |
| 2026-07-13 | GBp 4.562,00 | +%2,42 | GBp 4.566,00 | GBp 4.616,00 | GBp 4.514,00 | 565,07K |
| 2026-07-10 | GBp 4.454,00 | +%0,45 | GBp 4.478,00 | GBp 4.478,00 | GBp 4.390,00 | 504,07K |
| 2026-07-09 | GBp 4.434,00 | +%7,21 | GBp 4.580,00 | GBp 4.702,00 | GBp 4.346,13 | 956,24K |
| 2026-07-08 | GBp 4.136,00 | -%2,54 | GBp 4.220,00 | GBp 4.230,00 | GBp 4.092,00 | 241,52K |
| 2026-07-07 | GBp 4.244,00 | -%3,59 | GBp 4.304,00 | GBp 4.410,00 | GBp 4.244,00 | 236,56K |
| 2026-07-06 | GBp 4.402,00 | +%0,36 | GBp 4.374,00 | GBp 4.460,00 | GBp 4.348,00 | 210,99K |
| 2026-07-03 | GBp 4.386,00 | +%1,34 | GBp 4.400,00 | GBp 4.414,00 | GBp 4.314,00 | 146,35K |
| 2026-07-02 | GBp 4.328,00 | -%1,95 | GBp 4.374,00 | GBp 4.394,48 | GBp 4.306,00 | 455,16K |
| 2026-07-01 | GBp 4.414,00 | +%3,28 | GBp 4.276,00 | GBp 4.414,00 | GBp 4.250,00 | 153,90K |
| 2026-06-30 | GBp 4.274,00 | %0,00 | GBp 4.226,00 | GBp 4.330,00 | GBp 4.226,00 | 132,99K |
| 2026-06-29 | GBp 4.274,00 | +%0,47 | GBp 4.274,00 | GBp 4.336,00 | GBp 4.260,64 | 125,22K |
| 2026-06-26 | GBp 4.254,00 | +%0,14 | GBp 4.264,00 | GBp 4.264,00 | GBp 4.144,00 | 279,80K |
| 2026-06-25 | GBp 4.248,00 | %0,00 | GBp 4.290,00 | GBp 4.374,00 | GBp 4.246,00 | 184,48K |
| 2026-06-24 | GBp 4.248,00 | -%0,05 | GBp 4.236,00 | GBp 4.258,00 | GBp 4.196,00 | 120,19K |
| 2026-06-23 | GBp 4.250,00 | -%1,25 | GBp 4.230,00 | GBp 4.262,68 | GBp 4.194,00 | 268,20K |
| 2026-06-22 | GBp 4.304,00 | +%1,37 | GBp 4.240,00 | GBp 4.342,00 | GBp 4.200,00 | 344,85K |
| 2026-06-19 | GBp 4.246,00 | +%2,07 | GBp 4.186,00 | GBp 4.246,00 | GBp 4.138,00 | 2,40M |
| 2026-06-18 | GBp 4.160,00 | -%0,38 | GBp 4.150,00 | GBp 4.188,00 | GBp 4.114,00 | 104,93K |
| 2026-06-17 | GBp 4.176,00 | +%2,10 | GBp 4.126,00 | GBp 4.212,00 | GBp 4.108,00 | 95,95K |
| 2026-06-16 | GBp 4.090,00 | -%1,30 | GBp 4.136,00 | GBp 4.188,00 | GBp 4.090,00 | 178,39K |
| 2026-06-15 | GBp 4.144,00 | -%0,53 | GBp 4.218,00 | GBp 4.252,00 | GBp 4.118,00 | 217,47K |
| 2026-06-12 | GBp 4.166,00 | +%1,71 | GBp 4.166,00 | GBp 4.172,00 | GBp 4.090,00 | 244,14K |
| 2026-06-11 | GBp 4.096,00 | -%0,82 | GBp 4.216,00 | GBp 4.216,00 | GBp 4.024,00 | 181,41K |
| 2026-06-10 | GBp 4.130,00 | -%0,10 | GBp 4.126,00 | GBp 4.176,00 | GBp 4.092,00 | 179,36K |
| 2026-06-09 | GBp 4.134,00 | -%5,44 | GBp 4.462,00 | GBp 4.462,00 | GBp 4.134,00 | 355,57K |
| 2026-06-08 | GBp 4.372,00 | +%0,74 | GBp 4.284,00 | GBp 4.378,00 | GBp 4.270,00 | 935,78K |
| 2026-06-05 | GBp 4.340,00 | -%2,60 | GBp 4.492,00 | GBp 4.492,00 | GBp 4.340,00 | 131,40K |
| 2026-06-04 | GBp 4.456,00 | -%1,33 | GBp 4.488,00 | GBp 4.494,00 | GBp 4.414,00 | 137,33K |
| 2026-06-03 | GBp 4.516,00 | -%0,22 | GBp 4.532,00 | GBp 4.586,00 | GBp 4.440,00 | 128,14K |
| 2026-06-02 | GBp 4.526,00 | -%1,14 | GBp 4.610,00 | GBp 4.648,00 | GBp 4.520,00 | 186,25K |
| 2026-06-01 | GBp 4.578,00 | +%2,83 | GBp 4.500,00 | GBp 4.596,00 | GBp 4.440,00 | 178,86K |
| 2026-05-29 | GBp 4.452,00 | +%4,75 | GBp 4.252,00 | GBp 4.498,00 | GBp 4.246,00 | 631,25K |
| 2026-05-28 | GBp 4.250,00 | +%0,76 | GBp 4.248,00 | GBp 4.368,00 | GBp 4.182,00 | 208,93K |