21st Century Technology (C21) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. 21st Century Technology

Date Open High Low Close* Volume
19/10/2012 10.25p 10.50p 10.02p 10.50p 30719
18/10/2012 10.25p 10.50p 10.15p 10.25p 129500
17/10/2012 10.38p 10.38p 9.80p 10.25p 607509
16/10/2012 10.13p 10.40p 10.00p 10.38p 569993
15/10/2012 10.25p 10.25p 9.75p 10.13p 160033
12/10/2012 10.38p 10.38p 10.25p 10.38p 348000
11/10/2012 10.38p 10.38p 10.35p 10.38p 2000
10/10/2012 10.50p 10.50p 10.30p 10.38p 9171
09/10/2012 10.50p 10.50p 10.25p 10.50p 89346
08/10/2012 10.50p 10.53p 10.27p 10.50p 39464
05/10/2012 10.50p 10.55p 10.30p 10.50p 221309
04/10/2012 10.38p 10.55p 10.07p 10.50p 248063
03/10/2012 10.63p 10.63p 10.38p 10.38p 236603
02/10/2012 10.63p 10.69p 10.50p 10.63p 355681
01/10/2012 10.75p 10.99p 10.50p 10.63p 376172
28/09/2012 10.38p 10.38p 10.37p 10.38p 38690
27/09/2012 10.38p 10.40p 10.25p 10.38p 58400
26/09/2012 10.38p 10.63p 10.10p 10.38p 185899
25/09/2012 10.63p 10.63p 10.00p 10.38p 276021
24/09/2012 11.25p 11.25p 10.01p 10.63p 455512
21/09/2012 11.25p 11.25p 11.00p 11.25p 15744
20/09/2012 11.25p 11.25p 11.07p 11.25p 18274
19/09/2012 11.25p 11.25p 11.00p 11.25p 40832
18/09/2012 11.25p 11.25p 11.00p 11.25p 102526
17/09/2012 11.25p 11.25p 11.00p 11.25p 18500
14/09/2012 11.13p 11.25p 10.80p 11.25p 67708
13/09/2012 11.13p 11.13p 10.80p 11.13p 51915
12/09/2012 11.13p 11.13p 10.80p 11.13p 12973
11/09/2012 11.00p 11.13p 10.80p 11.13p 54069
10/09/2012 11.38p 11.38p 11.00p 11.00p 231393
07/09/2012 11.38p 11.38p 11.25p 11.38p 316536
06/09/2012 11.38p 11.38p 11.25p 11.38p 101575
05/09/2012 11.00p 11.38p 10.88p 11.38p 456921
04/09/2012 11.00p 11.00p 10.55p 11.00p 155452
03/09/2012 11.50p 11.50p 10.53p 10.88p 752645
31/08/2012 11.50p 11.50p 11.30p 11.38p 154798
30/08/2012 12.13p 12.13p 11.01p 11.50p 991191
29/08/2012 14.50p 14.50p 11.75p 12.13p 1334504
28/08/2012 13.88p 14.20p 13.88p 14.00p 41919
24/08/2012 13.88p 13.88p 13.34p 13.88p 9500
23/08/2012 13.38p 13.88p 13.28p 13.88p 93882
22/08/2012 13.38p 13.40p 13.00p 13.38p 150827
21/08/2012 14.13p 14.13p 13.00p 13.38p 116403
20/08/2012 14.13p 14.13p 13.25p 14.00p 99605
17/08/2012 14.38p 14.38p 14.00p 14.13p 18933
16/08/2012 14.38p 14.38p 14.01p 14.38p 5000
15/08/2012 14.38p 14.38p 14.18p 14.38p 14099
14/08/2012 14.38p 14.38p 14.01p 14.38p 110400
13/08/2012 14.38p 14.38p 14.00p 14.38p 46333
10/08/2012 14.38p 14.38p 14.01p 14.38p 250
09/08/2012 14.38p 14.75p 13.50p 14.38p 160000
08/08/2012 14.38p 14.45p 14.08p 14.38p 28615
07/08/2012 14.38p 14.60p 14.00p 14.38p 119408
06/08/2012 15.00p 15.00p 14.05p 14.38p 80862
03/08/2012 15.00p 15.00p 14.75p 15.00p 43750
02/08/2012 15.00p 15.00p 14.60p 14.75p 86741
01/08/2012 15.38p 15.38p 14.60p 15.00p 47650
31/07/2012 15.38p 15.38p 15.03p 15.38p 36913
30/07/2012 15.25p 15.38p 15.00p 15.38p 7500
27/07/2012 15.50p 15.50p 15.13p 15.25p 12353
26/07/2012 15.25p 15.50p 15.13p 15.50p 1797
25/07/2012 15.50p 15.50p 15.00p 15.25p 77072
24/07/2012 15.75p 15.75p 15.10p 15.50p 120885
23/07/2012 15.63p 15.75p 15.63p 15.75p 37160
20/07/2012 15.50p 15.94p 15.44p 15.88p 166205
19/07/2012 15.38p 15.50p 15.31p 15.50p 15275
18/07/2012 15.38p 15.38p 15.25p 15.38p 33773
17/07/2012 15.25p 15.58p 15.25p 15.38p 75492
16/07/2012 15.63p 15.63p 15.15p 15.25p 55108
13/07/2012 15.13p 15.50p 15.00p 15.50p 132148
12/07/2012 15.13p 15.34p 14.85p 15.13p 132119
11/07/2012 15.13p 15.38p 14.83p 15.13p 24943
10/07/2012 15.13p 15.41p 14.95p 15.13p 75324
09/07/2012 14.88p 15.45p 14.88p 15.13p 215624
06/07/2012 14.38p 15.50p 14.25p 14.88p 429115
05/07/2012 13.12p 14.38p 13.00p 14.38p 247041
04/07/2012 13.12p 13.44p 13.12p 13.12p 127622
03/07/2012 13.00p 13.35p 12.83p 13.12p 78737
02/07/2012 13.25p 13.25p 12.96p 13.00p 59585
29/06/2012 13.12p 13.25p 13.00p 13.25p 376342
28/06/2012 15.50p 15.50p 12.62p 13.12p 312410
27/06/2012 17.00p 17.00p 16.50p 17.00p 150000
26/06/2012 17.13p 17.13p 16.50p 16.50p 189854
25/06/2012 17.25p 17.40p 17.00p 17.13p 100709
22/06/2012 17.50p 17.90p 17.00p 17.25p 157155
21/06/2012 17.00p 17.50p 17.00p 17.50p 48530
20/06/2012 17.00p 17.43p 17.00p 17.00p 49654
19/06/2012 17.75p 17.75p 17.25p 17.25p 103390
18/06/2012 17.75p 17.94p 17.60p 17.75p 84977
15/06/2012 18.25p 18.25p 17.18p 17.75p 37500
14/06/2012 18.25p 18.35p 18.25p 18.25p 113093
13/06/2012 18.13p 18.25p 18.05p 18.25p 13418
12/06/2012 18.00p 18.35p 17.63p 18.13p 28516
11/06/2012 17.63p 18.25p 17.63p 18.00p 70452
08/06/2012 17.63p 17.80p 17.35p 17.63p 13032
07/06/2012 17.25p 17.68p 17.18p 17.63p 104748
06/06/2012 17.00p 17.25p 16.75p 17.25p 28748
01/06/2012 17.50p 17.50p 16.60p 17.00p 58786
31/05/2012 17.87p 17.90p 17.15p 17.50p 48297
30/05/2012 18.50p 18.88p 17.25p 17.87p 343999
29/05/2012 18.25p 19.00p 17.75p 18.50p 52290
28/05/2012 17.25p 18.65p 17.25p 18.25p 103799
25/05/2012 17.50p 17.65p 17.25p 17.25p 69871
24/05/2012 17.25p 17.60p 16.68p 17.25p 35860
23/05/2012 17.50p 17.50p 16.70p 17.25p 101004
22/05/2012 17.25p 17.70p 16.68p 17.50p 154548
21/05/2012 17.00p 17.50p 17.00p 17.25p 3164
18/05/2012 17.00p 17.50p 16.75p 17.00p 27243
17/05/2012 17.00p 17.50p 16.62p 17.00p 127356
16/05/2012 18.00p 18.00p 16.65p 17.00p 48757
15/05/2012 18.00p 18.30p 17.78p 18.00p 36048
14/05/2012 17.75p 18.20p 17.28p 18.00p 101644
11/05/2012 17.75p 17.75p 16.60p 17.00p 235586
10/05/2012 18.00p 18.00p 17.50p 17.75p 43652
09/05/2012 18.00p 18.20p 17.60p 18.00p 54842
08/05/2012 17.75p 18.63p 17.55p 18.00p 150233
04/05/2012 18.75p 19.13p 17.65p 17.75p 285403
03/05/2012 18.25p 18.25p 18.05p 18.25p 22041
02/05/2012 18.00p 18.25p 17.63p 18.25p 61087
01/05/2012 18.00p 18.00p 17.63p 18.00p 33156
30/04/2012 18.25p 18.25p 17.55p 18.00p 67000
27/04/2012 18.50p 18.60p 17.50p 18.25p 204212
26/04/2012 19.00p 19.51p 17.75p 18.50p 601128
25/04/2012 17.75p 19.40p 17.55p 19.00p 371775
24/04/2012 17.75p 17.87p 17.50p 17.75p 203695
23/04/2012 17.75p 17.95p 17.55p 17.75p 152742
20/04/2012 17.75p 17.75p 17.55p 17.75p 8882
19/04/2012 17.75p 17.75p 17.55p 17.75p 11342
18/04/2012 17.75p 17.75p 17.65p 17.75p 9748
17/04/2012 18.25p 18.25p 17.50p 17.75p 91006
16/04/2012 18.50p 18.50p 18.00p 18.25p 108302
13/04/2012 18.50p 18.50p 18.12p 18.50p 51727
12/04/2012 18.38p 18.70p 18.00p 18.50p 210993
11/04/2012 17.50p 18.38p 17.50p 18.38p 174765
10/04/2012 17.50p 18.00p 17.50p 17.50p 91376
05/04/2012 17.00p 18.20p 16.75p 17.50p 243591
04/04/2012 17.75p 17.75p 16.75p 17.00p 229769
03/04/2012 17.75p 18.15p 17.23p 17.75p 125323
02/04/2012 17.50p 18.50p 17.50p 17.75p 379701
30/03/2012 17.75p 17.85p 16.75p 17.50p 519337
29/03/2012 18.75p 18.90p 17.50p 17.75p 961914
28/03/2012 19.25p 20.00p 18.50p 18.75p 1607572
27/03/2012 17.00p 17.90p 16.81p 17.50p 99874
26/03/2012 17.50p 17.50p 16.25p 17.00p 205687
23/03/2012 18.00p 18.00p 17.01p 17.50p 199293
22/03/2012 18.00p 18.50p 17.75p 18.00p 109711
21/03/2012 17.50p 18.45p 17.40p 18.00p 129452
20/03/2012 17.50p 17.89p 17.33p 17.50p 27729
19/03/2012 17.25p 17.50p 17.15p 17.50p 74303
16/03/2012 16.88p 17.95p 16.88p 17.25p 271160
15/03/2012 16.88p 17.40p 16.55p 16.88p 269613
14/03/2012 17.13p 17.35p 16.61p 16.88p 105589
13/03/2012 15.88p 17.80p 15.88p 17.38p 576095
12/03/2012 14.75p 16.28p 14.75p 15.88p 817563
09/03/2012 14.62p 14.62p 13.75p 14.25p 249000
08/03/2012 14.88p 14.88p 14.50p 14.62p 22986
07/03/2012 14.88p 15.13p 14.59p 14.88p 0
06/03/2012 15.13p 15.13p 14.59p 14.88p 34333
05/03/2012 15.13p 15.13p 15.10p 15.13p 29824
02/03/2012 15.13p 15.13p 14.75p 15.13p 30000
01/03/2012 15.13p 15.15p 14.82p 15.13p 206226
29/02/2012 15.13p 15.32p 15.00p 15.13p 187644
28/02/2012 15.13p 15.13p 14.75p 15.13p 16488
27/02/2012 15.13p 15.13p 14.84p 15.13p 28909
24/02/2012 15.13p 15.13p 15.10p 15.13p 9507
23/02/2012 15.50p 15.50p 14.50p 15.13p 216558
22/02/2012 15.50p 15.75p 15.12p 15.50p 23719
21/02/2012 15.75p 15.94p 15.12p 15.50p 33682
20/02/2012 15.25p 16.50p 15.25p 15.75p 236039
17/02/2012 14.38p 15.40p 14.05p 15.25p 136430
16/02/2012 15.88p 16.16p 14.30p 14.38p 637531
15/02/2012 15.00p 16.00p 14.74p 15.88p 463246
14/02/2012 13.00p 15.25p 12.91p 15.00p 357595
13/02/2012 12.38p 13.00p 12.30p 13.00p 109687
10/02/2012 12.25p 12.45p 12.00p 12.38p 161626
09/02/2012 12.25p 12.30p 11.75p 12.25p 171997
08/02/2012 12.50p 12.50p 12.00p 12.25p 111168
07/02/2012 13.38p 13.50p 12.05p 12.50p 142257
06/02/2012 12.88p 13.40p 12.88p 13.12p 15505
03/02/2012 11.88p 12.90p 11.88p 12.88p 322571
02/02/2012 12.25p 12.25p 11.55p 11.88p 144834
01/02/2012 12.88p 12.88p 12.00p 12.25p 148791
31/01/2012 12.88p 12.88p 12.58p 12.88p 30000
30/01/2012 12.88p 12.88p 12.58p 12.88p 0
27/01/2012 12.63p 12.88p 12.58p 12.88p 37582
26/01/2012 12.88p 12.88p 12.25p 12.63p 82400
25/01/2012 13.38p 13.38p 12.63p 12.88p 181630
24/01/2012 13.25p 13.50p 13.15p 13.38p 103500
23/01/2012 13.00p 13.25p 12.50p 13.25p 182596
20/01/2012 13.00p 13.00p 12.50p 13.00p 2213
19/01/2012 13.12p 13.12p 12.75p 13.00p 9434
18/01/2012 13.12p 13.12p 12.75p 13.12p 20469
17/01/2012 13.12p 13.24p 12.80p 13.12p 25000
16/01/2012 13.12p 13.25p 13.12p 13.12p 14944
13/01/2012 13.25p 13.53p 12.90p 13.12p 5755
12/01/2012 13.25p 13.25p 12.90p 13.25p 1000
11/01/2012 13.88p 13.88p 12.81p 13.25p 232646
10/01/2012 14.13p 14.13p 13.75p 13.88p 85302
09/01/2012 14.13p 14.20p 13.75p 14.13p 30011
06/01/2012 14.25p 14.25p 13.77p 14.13p 28109

*Close Price adjusted for both dividends and splits