Computacenter PLC (CCC) Trading Data | Ticker| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 08/10/2026 | 15:35:04 | 5,485.00p | 84,987 | £4,661,536.95 | Exchange | Buy | UT |
| 08/10/2026 | 15:29:55 | 5,480.00p | 102 | £5,589.60 | Exchange | Buy | AT |
| 08/10/2026 | 15:29:33 | 5,485.00p | 141 | £7,733.85 | Off-book | Buy | SI |
| 08/10/2026 | 15:29:10 | 5,485.00p | 19 | £1,042.15 | Exchange | Buy | AT |
| 08/10/2026 | 15:29:01 | 5,475.00p | 2 | £109.50 | Off-book | Unknown | SI |
| 08/10/2026 | 15:29:00 | 5,475.00p | 37 | £2,025.75 | Exchange | Unknown | AT |
| 08/10/2026 | 15:28:03 | 5,480.00p | 100 | £5,480.00 | Exchange | Buy | AT |
| 08/10/2026 | 15:28:03 | 5,480.00p | 92 | £5,041.60 | Exchange | Buy | AT |
| 08/10/2026 | 15:28:00 | 5,480.00p | 16 | £876.80 | Exchange | Buy | AT |
| 08/10/2026 | 15:28:00 | 5,480.00p | 1 | £54.80 | Exchange | Buy | AT |
| 08/10/2026 | 15:28:00 | 5,480.00p | 41 | £2,246.80 | Exchange | Buy | AT |
| 08/10/2026 | 15:28:00 | 5,480.00p | 129 | £7,069.20 | Exchange | Buy | AT |
| 08/10/2026 | 15:28:00 | 5,480.00p | 61 | £3,342.80 | Exchange | Buy | AT |
| 08/10/2026 | 15:28:00 | 5,480.00p | 100 | £5,480.00 | Exchange | Buy | AT |
| 08/10/2026 | 15:28:00 | 5,480.00p | 62 | £3,397.60 | Exchange | Buy | AT |
| 08/10/2026 | 15:28:00 | 5,480.00p | 77 | £4,219.60 | Exchange | Buy | AT |
| 08/10/2026 | 15:27:02 | 5,480.00p | 1 | £54.80 | Off-book | Buy | SI |
| 08/10/2026 | 15:26:25 | 5,475.00p | 200 | £10,950.00 | Exchange | Buy | AT |
| 08/10/2026 | 15:26:25 | 5,475.00p | 20 | £1,095.00 | Exchange | Buy | AT |
| 08/10/2026 | 15:26:25 | 5,475.00p | 72 | £3,942.00 | Exchange | Buy | AT |
| 08/10/2026 | 15:25:35 | 5,475.00p | 56 | £3,066.00 | Exchange | Buy | AT |
| 08/10/2026 | 15:25:35 | 5,475.00p | 70 | £3,832.50 | Exchange | Buy | AT |
| 08/10/2026 | 15:25:35 | 5,475.00p | 84 | £4,599.00 | Exchange | Buy | AT |
| 08/10/2026 | 15:25:35 | 5,475.00p | 159 | £8,705.25 | Exchange | Buy | AT |
| 08/10/2026 | 15:25:35 | 5,475.00p | 16 | £876.00 | Exchange | Buy | AT |
| 08/10/2026 | 15:25:35 | 5,475.00p | 59 | £3,230.25 | Exchange | Buy | AT |
| 08/10/2026 | 15:25:35 | 5,475.00p | 83 | £4,544.25 | Exchange | Buy | AT |
| 08/10/2026 | 15:25:32 | 5,475.00p | 1 | £54.75 | Off-book | Buy | SI |
| 08/10/2026 | 15:25:18 | 5,475.00p | 1 | £54.75 | Off-book | Buy | SI |
| 08/10/2026 | 15:25:15 | 5,475.00p | 1 | £54.75 | Exchange | Buy | AT |
| 08/10/2026 | 15:24:54 | 5,475.00p | 0 | £0.00 | Off-book | Buy | OTC |
| 08/10/2026 | 15:24:54 | 5,475.00p | 0 | £0.00 | Off-book | Buy | OTC |
| 08/10/2026 | 15:24:10 | 5,475.00p | 121 | £6,624.75 | Off-book | Buy | SI |
| 08/10/2026 | 15:23:22 | 5,475.00p | 29 | £1,587.75 | Off-book | Buy | SI |
| 08/10/2026 | 15:22:30 | 5,475.00p | 134 | £7,336.50 | Off-book | Buy | SI |
| 08/10/2026 | 15:19:28 | 5,475.00p | 0 | £0.00 | Off-book | Buy | SI |
| 08/10/2026 | 15:19:00 | 5,470.00p | 35 | £1,914.50 | Exchange | Unknown | AT |
| 08/10/2026 | 15:18:44 | 5,475.00p | 0 | £0.00 | Off-book | Buy | SI |
| 08/10/2026 | 15:17:58 | 5,475.00p | 0 | £0.00 | Off-book | Buy | SI |
| 08/10/2026 | 15:17:30 | 5,475.00p | 152 | £8,322.00 | Off-book | Buy | SI |
| 08/10/2026 | 15:15:26 | 5,470.00p | 75 | £4,102.50 | Off-book | Unknown | SI |
| 08/10/2026 | 15:15:22 | 5,470.00p | 1 | £54.70 | Off-book | Unknown | SI |
| 08/10/2026 | 15:14:10 | 5,470.00p | 24 | £1,312.80 | Exchange | Sell | AT |
| 08/10/2026 | 15:14:10 | 5,470.00p | 150 | £8,205.00 | Exchange | Sell | AT |
| 08/10/2026 | 15:14:10 | 5,470.00p | 49 | £2,680.30 | Exchange | Sell | AT |
| 08/10/2026 | 15:14:10 | 5,470.00p | 10 | £547.00 | Exchange | Sell | AT |
| 08/10/2026 | 15:14:10 | 5,470.00p | 40 | £2,188.00 | Exchange | Sell | AT |
| 08/10/2026 | 15:14:10 | 5,470.00p | 5 | £273.50 | Exchange | Sell | AT |
| 08/10/2026 | 15:11:52 | 5,462.60p | 54 | £2,949.80 | Exchange | Sell | OFF |
| 08/10/2026 | 15:11:38 | 5,465.00p | 26 | £1,420.90 | Exchange | Sell | AT |
| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 08/10/2026 | 15:35:04 | 5,485.00p | 84,987 | £4,661,536.95 | Exchange | Buy | UT |
| 08/10/2026 | 15:29:55 | 5,480.00p | 102 | £5,589.60 | Exchange | Buy | AT |
| 08/10/2026 | 15:29:33 | 5,485.00p | 141 | £7,733.85 | Off-book | Buy | SI |
| 08/10/2026 | 15:29:10 | 5,485.00p | 19 | £1,042.15 | Exchange | Buy | AT |
| 08/10/2026 | 15:29:01 | 5,475.00p | 2 | £109.50 | Off-book | Unknown | SI |
| 08/10/2026 | 15:29:00 | 5,475.00p | 37 | £2,025.75 | Exchange | Unknown | AT |
| 08/10/2026 | 15:28:03 | 5,480.00p | 100 | £5,480.00 | Exchange | Buy | AT |
| 08/10/2026 | 15:28:03 | 5,480.00p | 92 | £5,041.60 | Exchange | Buy | AT |
| 08/10/2026 | 15:28:00 | 5,480.00p | 16 | £876.80 | Exchange | Buy | AT |
| 08/10/2026 | 15:28:00 | 5,480.00p | 1 | £54.80 | Exchange | Buy | AT |
| 08/10/2026 | 15:28:00 | 5,480.00p | 41 | £2,246.80 | Exchange | Buy | AT |
| 08/10/2026 | 15:28:00 | 5,480.00p | 129 | £7,069.20 | Exchange | Buy | AT |
| 08/10/2026 | 15:28:00 | 5,480.00p | 61 | £3,342.80 | Exchange | Buy | AT |
| 08/10/2026 | 15:28:00 | 5,480.00p | 100 | £5,480.00 | Exchange | Buy | AT |
| 08/10/2026 | 15:28:00 | 5,480.00p | 62 | £3,397.60 | Exchange | Buy | AT |
| 08/10/2026 | 15:28:00 | 5,480.00p | 77 | £4,219.60 | Exchange | Buy | AT |
| 08/10/2026 | 15:27:02 | 5,480.00p | 1 | £54.80 | Off-book | Buy | SI |
| 08/10/2026 | 15:26:25 | 5,475.00p | 200 | £10,950.00 | Exchange | Buy | AT |
| 08/10/2026 | 15:26:25 | 5,475.00p | 20 | £1,095.00 | Exchange | Buy | AT |
| 08/10/2026 | 15:26:25 | 5,475.00p | 72 | £3,942.00 | Exchange | Buy | AT |
| 08/10/2026 | 15:25:35 | 5,475.00p | 56 | £3,066.00 | Exchange | Buy | AT |
| 08/10/2026 | 15:25:35 | 5,475.00p | 70 | £3,832.50 | Exchange | Buy | AT |
| 08/10/2026 | 15:25:35 | 5,475.00p | 84 | £4,599.00 | Exchange | Buy | AT |
| 08/10/2026 | 15:25:35 | 5,475.00p | 159 | £8,705.25 | Exchange | Buy | AT |
| 08/10/2026 | 15:25:35 | 5,475.00p | 16 | £876.00 | Exchange | Buy | AT |
| 08/10/2026 | 15:25:35 | 5,475.00p | 59 | £3,230.25 | Exchange | Buy | AT |
| 08/10/2026 | 15:25:35 | 5,475.00p | 83 | £4,544.25 | Exchange | Buy | AT |
| 08/10/2026 | 15:25:32 | 5,475.00p | 1 | £54.75 | Off-book | Buy | SI |
| 08/10/2026 | 15:25:18 | 5,475.00p | 1 | £54.75 | Off-book | Buy | SI |
| 08/10/2026 | 15:25:15 | 5,475.00p | 1 | £54.75 | Exchange | Buy | AT |
| 08/10/2026 | 15:24:54 | 5,475.00p | 0 | £0.00 | Off-book | Buy | OTC |
| 08/10/2026 | 15:24:54 | 5,475.00p | 0 | £0.00 | Off-book | Buy | OTC |
| 08/10/2026 | 15:24:10 | 5,475.00p | 121 | £6,624.75 | Off-book | Buy | SI |
| 08/10/2026 | 15:23:22 | 5,475.00p | 29 | £1,587.75 | Off-book | Buy | SI |
| 08/10/2026 | 15:22:30 | 5,475.00p | 134 | £7,336.50 | Off-book | Buy | SI |
| 08/10/2026 | 15:19:28 | 5,475.00p | 0 | £0.00 | Off-book | Buy | SI |
| 08/10/2026 | 15:19:00 | 5,470.00p | 35 | £1,914.50 | Exchange | Unknown | AT |
| 08/10/2026 | 15:18:44 | 5,475.00p | 0 | £0.00 | Off-book | Buy | SI |
| 08/10/2026 | 15:17:58 | 5,475.00p | 0 | £0.00 | Off-book | Buy | SI |
| 08/10/2026 | 15:17:30 | 5,475.00p | 152 | £8,322.00 | Off-book | Buy | SI |
| 08/10/2026 | 15:15:26 | 5,470.00p | 75 | £4,102.50 | Off-book | Unknown | SI |
| 08/10/2026 | 15:15:22 | 5,470.00p | 1 | £54.70 | Off-book | Unknown | SI |
| 08/10/2026 | 15:14:10 | 5,470.00p | 24 | £1,312.80 | Exchange | Sell | AT |
| 08/10/2026 | 15:14:10 | 5,470.00p | 150 | £8,205.00 | Exchange | Sell | AT |
| 08/10/2026 | 15:14:10 | 5,470.00p | 49 | £2,680.30 | Exchange | Sell | AT |
| 08/10/2026 | 15:14:10 | 5,470.00p | 10 | £547.00 | Exchange | Sell | AT |
| 08/10/2026 | 15:14:10 | 5,470.00p | 40 | £2,188.00 | Exchange | Sell | AT |
| 08/10/2026 | 15:14:10 | 5,470.00p | 5 | £273.50 | Exchange | Sell | AT |
| 08/10/2026 | 15:11:52 | 5,462.60p | 54 | £2,949.80 | Exchange | Sell | OFF |
| 08/10/2026 | 15:11:38 | 5,465.00p | 26 | £1,420.90 | Exchange | Sell | AT |
