Computacenter PLC (CCC) Trading Data | Ticker| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 24/07/2026 | 15:35:30 | 4,790.00p | 819 | £39,230.10 | Off-book | Sell | SI |
| 24/07/2026 | 15:35:30 | 4,790.00p | 780 | £37,362.00 | Off-book | Sell | SI |
| 24/07/2026 | 15:29:18 | 4,820.00p | 61 | £2,940.20 | Exchange | Unknown | AT |
| 24/07/2026 | 15:29:15 | 4,820.00p | 40 | £1,928.00 | Exchange | Sell | AT |
| 24/07/2026 | 15:29:15 | 4,820.00p | 8 | £385.60 | Exchange | Sell | AT |
| 24/07/2026 | 15:29:15 | 4,820.00p | 29 | £1,397.80 | Exchange | Sell | AT |
| 24/07/2026 | 15:29:01 | 4,822.00p | 13 | £626.86 | Off-book | Buy | SI |
| 24/07/2026 | 15:29:00 | 4,818.00p | 3 | £144.54 | Exchange | Sell | AT |
| 24/07/2026 | 15:28:55 | 4,820.00p | 67 | £3,229.40 | Exchange | Buy | AT |
| 24/07/2026 | 15:28:55 | 4,820.00p | 71 | £3,422.20 | Exchange | Unknown | AT |
| 24/07/2026 | 15:28:55 | 4,820.00p | 46 | £2,217.20 | Exchange | Unknown | AT |
| 24/07/2026 | 15:28:55 | 4,820.00p | 5 | £241.00 | Exchange | Unknown | AT |
| 24/07/2026 | 15:28:55 | 4,820.00p | 13 | £626.60 | Exchange | Sell | AT |
| 24/07/2026 | 15:28:55 | 4,820.00p | 42 | £2,024.40 | Exchange | Sell | AT |
| 24/07/2026 | 15:28:55 | 4,820.00p | 52 | £2,506.40 | Exchange | Sell | AT |
| 24/07/2026 | 15:28:55 | 4,820.00p | 4 | £192.80 | Exchange | Sell | AT |
| 24/07/2026 | 15:28:26 | 4,828.52p | 94 | £4,538.81 | Exchange | Buy | OFF |
| 24/07/2026 | 15:28:23 | 4,822.00p | 8 | £385.76 | Exchange | Buy | AT |
| 24/07/2026 | 15:28:23 | 4,822.00p | 42 | £2,025.24 | Exchange | Buy | AT |
| 24/07/2026 | 15:28:23 | 4,822.00p | 67 | £3,230.74 | Exchange | Buy | AT |
| 24/07/2026 | 15:28:16 | 4,822.00p | 1 | £48.22 | Off-book | Buy | SI |
| 24/07/2026 | 15:28:15 | 4,822.00p | 40 | £1,928.80 | Exchange | Buy | AT |
| 24/07/2026 | 15:28:15 | 4,822.00p | 20 | £964.40 | Exchange | Buy | AT |
| 24/07/2026 | 15:28:15 | 4,822.00p | 45 | £2,169.90 | Exchange | Buy | AT |
| 24/07/2026 | 15:28:09 | 4,822.00p | 800 | £38,576.00 | Off-book | Buy | OFF |
| 24/07/2026 | 15:28:09 | 4,820.00p | 46 | £2,217.20 | Exchange | Sell | AT |
| 24/07/2026 | 15:28:09 | 4,820.00p | 19 | £915.80 | Exchange | Sell | AT |
| 24/07/2026 | 15:28:09 | 4,820.00p | 4 | £192.80 | Exchange | Sell | AT |
| 24/07/2026 | 15:28:08 | 4,822.00p | 40 | £1,928.80 | Exchange | Unknown | AT |
| 24/07/2026 | 15:28:08 | 4,822.00p | 44 | £2,121.68 | Exchange | Unknown | AT |
| 24/07/2026 | 15:28:08 | 4,822.00p | 11 | £530.42 | Exchange | Unknown | AT |
| 24/07/2026 | 15:28:08 | 4,822.00p | 65 | £3,134.30 | Exchange | Unknown | AT |
| 24/07/2026 | 15:28:08 | 4,822.00p | 40 | £1,928.80 | Exchange | Unknown | AT |
| 24/07/2026 | 15:28:08 | 4,822.00p | 40 | £1,928.80 | Exchange | Buy | AT |
| 24/07/2026 | 15:28:08 | 4,822.00p | 40 | £1,928.80 | Exchange | Buy | AT |
| 24/07/2026 | 15:27:57 | 4,822.00p | 36 | £1,735.92 | Off-book | Buy | OFF |
| 24/07/2026 | 15:27:57 | 4,822.00p | 40 | £1,928.80 | Exchange | Unknown | AT |
| 24/07/2026 | 15:27:56 | 4,822.00p | 40 | £1,928.80 | Exchange | Buy | AT |
| 24/07/2026 | 15:27:56 | 4,822.00p | 52 | £2,507.44 | Exchange | Unknown | AT |
| 24/07/2026 | 15:27:56 | 4,822.00p | 40 | £1,928.80 | Exchange | Unknown | AT |
| 24/07/2026 | 15:27:56 | 4,822.00p | 166 | £8,004.52 | Exchange | Unknown | AT |
| 24/07/2026 | 15:27:56 | 4,822.00p | 96 | £4,629.12 | Exchange | Unknown | AT |
| 24/07/2026 | 15:27:56 | 4,822.00p | 15 | £723.30 | Exchange | Unknown | AT |
| 24/07/2026 | 15:27:51 | 4,820.00p | 23 | £1,108.60 | Exchange | Buy | AT |
| 24/07/2026 | 15:27:51 | 4,820.00p | 23 | £1,108.60 | Exchange | Buy | AT |
| 24/07/2026 | 15:27:51 | 4,820.00p | 34 | £1,638.80 | Exchange | Buy | AT |
| 24/07/2026 | 15:27:51 | 4,820.00p | 71 | £3,422.20 | Exchange | Buy | AT |
| 24/07/2026 | 15:27:46 | 4,818.00p | 45 | £2,168.10 | Exchange | Sell | AT |
| 24/07/2026 | 15:27:46 | 4,818.00p | 16 | £770.88 | Exchange | Sell | AT |
| 24/07/2026 | 15:27:46 | 4,818.00p | 36 | £1,734.48 | Exchange | Sell | AT |
| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 24/07/2026 | 15:35:30 | 4,790.00p | 819 | £39,230.10 | Off-book | Sell | SI |
| 24/07/2026 | 15:35:30 | 4,790.00p | 780 | £37,362.00 | Off-book | Sell | SI |
| 24/07/2026 | 15:29:18 | 4,820.00p | 61 | £2,940.20 | Exchange | Unknown | AT |
| 24/07/2026 | 15:29:15 | 4,820.00p | 40 | £1,928.00 | Exchange | Sell | AT |
| 24/07/2026 | 15:29:15 | 4,820.00p | 8 | £385.60 | Exchange | Sell | AT |
| 24/07/2026 | 15:29:15 | 4,820.00p | 29 | £1,397.80 | Exchange | Sell | AT |
| 24/07/2026 | 15:29:01 | 4,822.00p | 13 | £626.86 | Off-book | Buy | SI |
| 24/07/2026 | 15:29:00 | 4,818.00p | 3 | £144.54 | Exchange | Sell | AT |
| 24/07/2026 | 15:28:55 | 4,820.00p | 67 | £3,229.40 | Exchange | Buy | AT |
| 24/07/2026 | 15:28:55 | 4,820.00p | 71 | £3,422.20 | Exchange | Unknown | AT |
| 24/07/2026 | 15:28:55 | 4,820.00p | 46 | £2,217.20 | Exchange | Unknown | AT |
| 24/07/2026 | 15:28:55 | 4,820.00p | 5 | £241.00 | Exchange | Unknown | AT |
| 24/07/2026 | 15:28:55 | 4,820.00p | 13 | £626.60 | Exchange | Sell | AT |
| 24/07/2026 | 15:28:55 | 4,820.00p | 42 | £2,024.40 | Exchange | Sell | AT |
| 24/07/2026 | 15:28:55 | 4,820.00p | 52 | £2,506.40 | Exchange | Sell | AT |
| 24/07/2026 | 15:28:55 | 4,820.00p | 4 | £192.80 | Exchange | Sell | AT |
| 24/07/2026 | 15:28:26 | 4,828.52p | 94 | £4,538.81 | Exchange | Buy | OFF |
| 24/07/2026 | 15:28:23 | 4,822.00p | 8 | £385.76 | Exchange | Buy | AT |
| 24/07/2026 | 15:28:23 | 4,822.00p | 42 | £2,025.24 | Exchange | Buy | AT |
| 24/07/2026 | 15:28:23 | 4,822.00p | 67 | £3,230.74 | Exchange | Buy | AT |
| 24/07/2026 | 15:28:16 | 4,822.00p | 1 | £48.22 | Off-book | Buy | SI |
| 24/07/2026 | 15:28:15 | 4,822.00p | 40 | £1,928.80 | Exchange | Buy | AT |
| 24/07/2026 | 15:28:15 | 4,822.00p | 20 | £964.40 | Exchange | Buy | AT |
| 24/07/2026 | 15:28:15 | 4,822.00p | 45 | £2,169.90 | Exchange | Buy | AT |
| 24/07/2026 | 15:28:09 | 4,822.00p | 800 | £38,576.00 | Off-book | Buy | OFF |
| 24/07/2026 | 15:28:09 | 4,820.00p | 46 | £2,217.20 | Exchange | Sell | AT |
| 24/07/2026 | 15:28:09 | 4,820.00p | 19 | £915.80 | Exchange | Sell | AT |
| 24/07/2026 | 15:28:09 | 4,820.00p | 4 | £192.80 | Exchange | Sell | AT |
| 24/07/2026 | 15:28:08 | 4,822.00p | 40 | £1,928.80 | Exchange | Unknown | AT |
| 24/07/2026 | 15:28:08 | 4,822.00p | 44 | £2,121.68 | Exchange | Unknown | AT |
| 24/07/2026 | 15:28:08 | 4,822.00p | 11 | £530.42 | Exchange | Unknown | AT |
| 24/07/2026 | 15:28:08 | 4,822.00p | 65 | £3,134.30 | Exchange | Unknown | AT |
| 24/07/2026 | 15:28:08 | 4,822.00p | 40 | £1,928.80 | Exchange | Unknown | AT |
| 24/07/2026 | 15:28:08 | 4,822.00p | 40 | £1,928.80 | Exchange | Buy | AT |
| 24/07/2026 | 15:28:08 | 4,822.00p | 40 | £1,928.80 | Exchange | Buy | AT |
| 24/07/2026 | 15:27:57 | 4,822.00p | 36 | £1,735.92 | Off-book | Buy | OFF |
| 24/07/2026 | 15:27:57 | 4,822.00p | 40 | £1,928.80 | Exchange | Unknown | AT |
| 24/07/2026 | 15:27:56 | 4,822.00p | 40 | £1,928.80 | Exchange | Buy | AT |
| 24/07/2026 | 15:27:56 | 4,822.00p | 52 | £2,507.44 | Exchange | Unknown | AT |
| 24/07/2026 | 15:27:56 | 4,822.00p | 40 | £1,928.80 | Exchange | Unknown | AT |
| 24/07/2026 | 15:27:56 | 4,822.00p | 166 | £8,004.52 | Exchange | Unknown | AT |
| 24/07/2026 | 15:27:56 | 4,822.00p | 96 | £4,629.12 | Exchange | Unknown | AT |
| 24/07/2026 | 15:27:56 | 4,822.00p | 15 | £723.30 | Exchange | Unknown | AT |
| 24/07/2026 | 15:27:51 | 4,820.00p | 23 | £1,108.60 | Exchange | Buy | AT |
| 24/07/2026 | 15:27:51 | 4,820.00p | 23 | £1,108.60 | Exchange | Buy | AT |
| 24/07/2026 | 15:27:51 | 4,820.00p | 34 | £1,638.80 | Exchange | Buy | AT |
| 24/07/2026 | 15:27:51 | 4,820.00p | 71 | £3,422.20 | Exchange | Buy | AT |
| 24/07/2026 | 15:27:46 | 4,818.00p | 45 | £2,168.10 | Exchange | Sell | AT |
| 24/07/2026 | 15:27:46 | 4,818.00p | 16 | £770.88 | Exchange | Sell | AT |
| 24/07/2026 | 15:27:46 | 4,818.00p | 36 | £1,734.48 | Exchange | Sell | AT |
