Computacenter PLC (CCC) Trading Data | Ticker| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 31/07/2026 | 15:45:53 | 4,598.00p | 321 | £14,759.58 | Off-book | Buy | SI |
| 31/07/2026 | 15:35:19 | 4,598.00p | 4,496 | £206,726.08 | Off-book | Buy | SI |
| 31/07/2026 | 15:35:19 | 4,598.00p | 167,124 | £7,684,361.52 | Exchange | Buy | UT |
| 31/07/2026 | 15:29:57 | 4,582.00p | 82 | £3,757.24 | Exchange | Sell | AT |
| 31/07/2026 | 15:29:50 | 4,582.00p | 82 | £3,757.24 | Exchange | Sell | AT |
| 31/07/2026 | 15:29:50 | 4,580.00p | 32 | £1,465.60 | Exchange | Sell | AT |
| 31/07/2026 | 15:29:50 | 4,580.00p | 55 | £2,519.00 | Exchange | Sell | AT |
| 31/07/2026 | 15:29:50 | 4,580.00p | 53 | £2,427.40 | Exchange | Sell | AT |
| 31/07/2026 | 15:29:50 | 4,580.00p | 38 | £1,740.40 | Exchange | Sell | AT |
| 31/07/2026 | 15:29:02 | 4,580.00p | 3 | £137.40 | Off-book | Sell | SI |
| 31/07/2026 | 15:28:31 | 4,580.00p | 30 | £1,374.00 | Exchange | Sell | AT |
| 31/07/2026 | 15:28:30 | 4,582.00p | 56 | £2,565.92 | Exchange | Buy | AT |
| 31/07/2026 | 15:28:30 | 4,582.00p | 112 | £5,131.84 | Exchange | Sell | AT |
| 31/07/2026 | 15:28:21 | 4,582.00p | 14 | £641.48 | Exchange | Sell | AT |
| 31/07/2026 | 15:28:09 | 4,580.00p | 2 | £91.60 | Exchange | Sell | AT |
| 31/07/2026 | 15:28:09 | 4,584.00p | 3 | £137.52 | Off-book | Buy | SI |
| 31/07/2026 | 15:28:09 | 4,582.00p | 215 | £9,851.30 | Exchange | Sell | AT |
| 31/07/2026 | 15:28:05 | 4,584.00p | 48 | £2,200.32 | Exchange | Sell | AT |
| 31/07/2026 | 15:28:05 | 4,584.00p | 112 | £5,134.08 | Exchange | Sell | AT |
| 31/07/2026 | 15:28:05 | 4,584.00p | 90 | £4,125.60 | Exchange | Sell | AT |
| 31/07/2026 | 15:27:41 | 4,584.00p | 75 | £3,438.00 | Off-book | Sell | SI |
| 31/07/2026 | 15:27:41 | 4,584.00p | 75 | £3,438.00 | Off-book | Sell | OTC |
| 31/07/2026 | 15:27:39 | 4,584.00p | 1,572 | £72,060.48 | Off-book | Sell | OTC |
| 31/07/2026 | 15:27:39 | 4,584.00p | 1,572 | £72,060.48 | Off-book | Sell | SI |
| 31/07/2026 | 15:27:28 | 4,588.00p | 22 | £1,009.36 | Off-book | Buy | SI |
| 31/07/2026 | 15:27:21 | 4,584.00p | 331 | £15,173.04 | Off-book | Sell | SI |
| 31/07/2026 | 15:27:21 | 4,584.00p | 331 | £15,173.04 | Off-book | Sell | OTC |
| 31/07/2026 | 15:27:18 | 4,586.00p | 54 | £2,476.44 | Exchange | Sell | AT |
| 31/07/2026 | 15:27:18 | 4,586.00p | 58 | £2,659.88 | Exchange | Sell | AT |
| 31/07/2026 | 15:27:18 | 4,586.00p | 30 | £1,375.80 | Exchange | Sell | AT |
| 31/07/2026 | 15:27:14 | 4,586.00p | 275 | £12,611.50 | Off-book | Sell | SI |
| 31/07/2026 | 15:27:14 | 4,586.00p | 275 | £12,611.50 | Off-book | Sell | OTC |
| 31/07/2026 | 15:27:02 | 4,588.00p | 11 | £504.68 | Exchange | Unknown | AT |
| 31/07/2026 | 15:27:00 | 4,588.00p | 61 | £2,798.68 | Exchange | Unknown | AT |
| 31/07/2026 | 15:27:00 | 4,588.00p | 15 | £688.20 | Exchange | Sell | AT |
| 31/07/2026 | 15:26:57 | 4,588.00p | 58 | £2,661.04 | Exchange | Sell | AT |
| 31/07/2026 | 15:26:57 | 4,588.00p | 20 | £917.60 | Exchange | Sell | AT |
| 31/07/2026 | 15:26:54 | 4,588.00p | 90 | £4,129.20 | Exchange | Sell | AT |
| 31/07/2026 | 15:26:54 | 4,588.00p | 2 | £91.76 | Off-book | Sell | SI |
| 31/07/2026 | 15:26:53 | 4,590.00p | 135 | £6,196.50 | Exchange | Sell | AT |
| 31/07/2026 | 15:26:53 | 4,590.00p | 206 | £9,455.40 | Exchange | Sell | AT |
| 31/07/2026 | 15:26:53 | 4,590.00p | 14 | £642.60 | Exchange | Sell | AT |
| 31/07/2026 | 15:26:53 | 4,590.00p | 58 | £2,662.20 | Exchange | Sell | AT |
| 31/07/2026 | 15:26:53 | 4,590.00p | 220 | £10,098.00 | Exchange | Sell | AT |
| 31/07/2026 | 15:26:50 | 4,591.96p | 84 | £3,857.24 | Exchange | Buy | OFF |
| 31/07/2026 | 15:26:40 | 4,590.00p | 82 | £3,763.80 | Exchange | Sell | AT |
| 31/07/2026 | 15:26:40 | 4,590.00p | 138 | £6,334.20 | Exchange | Sell | AT |
| 31/07/2026 | 15:26:40 | 4,590.00p | 220 | £10,098.00 | Exchange | Sell | AT |
| 31/07/2026 | 15:26:40 | 4,590.00p | 220 | £10,098.00 | Exchange | Sell | AT |
| 31/07/2026 | 15:26:40 | 4,590.00p | 205 | £9,409.50 | Exchange | Sell | AT |
| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 31/07/2026 | 15:45:53 | 4,598.00p | 321 | £14,759.58 | Off-book | Buy | SI |
| 31/07/2026 | 15:35:19 | 4,598.00p | 4,496 | £206,726.08 | Off-book | Buy | SI |
| 31/07/2026 | 15:35:19 | 4,598.00p | 167,124 | £7,684,361.52 | Exchange | Buy | UT |
| 31/07/2026 | 15:29:57 | 4,582.00p | 82 | £3,757.24 | Exchange | Sell | AT |
| 31/07/2026 | 15:29:50 | 4,582.00p | 82 | £3,757.24 | Exchange | Sell | AT |
| 31/07/2026 | 15:29:50 | 4,580.00p | 32 | £1,465.60 | Exchange | Sell | AT |
| 31/07/2026 | 15:29:50 | 4,580.00p | 55 | £2,519.00 | Exchange | Sell | AT |
| 31/07/2026 | 15:29:50 | 4,580.00p | 53 | £2,427.40 | Exchange | Sell | AT |
| 31/07/2026 | 15:29:50 | 4,580.00p | 38 | £1,740.40 | Exchange | Sell | AT |
| 31/07/2026 | 15:29:02 | 4,580.00p | 3 | £137.40 | Off-book | Sell | SI |
| 31/07/2026 | 15:28:31 | 4,580.00p | 30 | £1,374.00 | Exchange | Sell | AT |
| 31/07/2026 | 15:28:30 | 4,582.00p | 56 | £2,565.92 | Exchange | Buy | AT |
| 31/07/2026 | 15:28:30 | 4,582.00p | 112 | £5,131.84 | Exchange | Sell | AT |
| 31/07/2026 | 15:28:21 | 4,582.00p | 14 | £641.48 | Exchange | Sell | AT |
| 31/07/2026 | 15:28:09 | 4,580.00p | 2 | £91.60 | Exchange | Sell | AT |
| 31/07/2026 | 15:28:09 | 4,584.00p | 3 | £137.52 | Off-book | Buy | SI |
| 31/07/2026 | 15:28:09 | 4,582.00p | 215 | £9,851.30 | Exchange | Sell | AT |
| 31/07/2026 | 15:28:05 | 4,584.00p | 48 | £2,200.32 | Exchange | Sell | AT |
| 31/07/2026 | 15:28:05 | 4,584.00p | 112 | £5,134.08 | Exchange | Sell | AT |
| 31/07/2026 | 15:28:05 | 4,584.00p | 90 | £4,125.60 | Exchange | Sell | AT |
| 31/07/2026 | 15:27:41 | 4,584.00p | 75 | £3,438.00 | Off-book | Sell | SI |
| 31/07/2026 | 15:27:41 | 4,584.00p | 75 | £3,438.00 | Off-book | Sell | OTC |
| 31/07/2026 | 15:27:39 | 4,584.00p | 1,572 | £72,060.48 | Off-book | Sell | OTC |
| 31/07/2026 | 15:27:39 | 4,584.00p | 1,572 | £72,060.48 | Off-book | Sell | SI |
| 31/07/2026 | 15:27:28 | 4,588.00p | 22 | £1,009.36 | Off-book | Buy | SI |
| 31/07/2026 | 15:27:21 | 4,584.00p | 331 | £15,173.04 | Off-book | Sell | SI |
| 31/07/2026 | 15:27:21 | 4,584.00p | 331 | £15,173.04 | Off-book | Sell | OTC |
| 31/07/2026 | 15:27:18 | 4,586.00p | 54 | £2,476.44 | Exchange | Sell | AT |
| 31/07/2026 | 15:27:18 | 4,586.00p | 58 | £2,659.88 | Exchange | Sell | AT |
| 31/07/2026 | 15:27:18 | 4,586.00p | 30 | £1,375.80 | Exchange | Sell | AT |
| 31/07/2026 | 15:27:14 | 4,586.00p | 275 | £12,611.50 | Off-book | Sell | SI |
| 31/07/2026 | 15:27:14 | 4,586.00p | 275 | £12,611.50 | Off-book | Sell | OTC |
| 31/07/2026 | 15:27:02 | 4,588.00p | 11 | £504.68 | Exchange | Unknown | AT |
| 31/07/2026 | 15:27:00 | 4,588.00p | 61 | £2,798.68 | Exchange | Unknown | AT |
| 31/07/2026 | 15:27:00 | 4,588.00p | 15 | £688.20 | Exchange | Sell | AT |
| 31/07/2026 | 15:26:57 | 4,588.00p | 58 | £2,661.04 | Exchange | Sell | AT |
| 31/07/2026 | 15:26:57 | 4,588.00p | 20 | £917.60 | Exchange | Sell | AT |
| 31/07/2026 | 15:26:54 | 4,588.00p | 90 | £4,129.20 | Exchange | Sell | AT |
| 31/07/2026 | 15:26:54 | 4,588.00p | 2 | £91.76 | Off-book | Sell | SI |
| 31/07/2026 | 15:26:53 | 4,590.00p | 135 | £6,196.50 | Exchange | Sell | AT |
| 31/07/2026 | 15:26:53 | 4,590.00p | 206 | £9,455.40 | Exchange | Sell | AT |
| 31/07/2026 | 15:26:53 | 4,590.00p | 14 | £642.60 | Exchange | Sell | AT |
| 31/07/2026 | 15:26:53 | 4,590.00p | 58 | £2,662.20 | Exchange | Sell | AT |
| 31/07/2026 | 15:26:53 | 4,590.00p | 220 | £10,098.00 | Exchange | Sell | AT |
| 31/07/2026 | 15:26:50 | 4,591.96p | 84 | £3,857.24 | Exchange | Buy | OFF |
| 31/07/2026 | 15:26:40 | 4,590.00p | 82 | £3,763.80 | Exchange | Sell | AT |
| 31/07/2026 | 15:26:40 | 4,590.00p | 138 | £6,334.20 | Exchange | Sell | AT |
| 31/07/2026 | 15:26:40 | 4,590.00p | 220 | £10,098.00 | Exchange | Sell | AT |
| 31/07/2026 | 15:26:40 | 4,590.00p | 220 | £10,098.00 | Exchange | Sell | AT |
| 31/07/2026 | 15:26:40 | 4,590.00p | 205 | £9,409.50 | Exchange | Sell | AT |
