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
20/07/2017 3.25p 3.25p 3.25p 3.25p 28623
19/07/2017 3.25p 3.25p 3.25p 3.25p 0
18/07/2017 3.25p 3.25p 3.25p 3.25p 0
17/07/2017 3.25p 3.25p 3.25p 3.25p 3303
14/07/2017 3.25p 3.25p 3.25p 3.25p 4750
13/07/2017 3.25p 3.25p 3.25p 3.25p 11658
12/07/2017 3.25p 3.25p 3.25p 3.25p 41329
11/07/2017 3.25p 3.25p 3.25p 3.25p 64235
10/07/2017 3.25p 3.25p 3.25p 3.25p 11373
07/07/2017 3.25p 3.25p 3.25p 3.25p 13000
06/07/2017 3.25p 3.25p 3.25p 3.25p 9859
05/07/2017 3.25p 3.25p 3.25p 3.25p 133659
04/07/2017 3.25p 3.25p 3.25p 3.25p 0
03/07/2017 3.25p 3.25p 3.25p 3.25p 10168
30/06/2017 3.25p 3.25p 3.25p 3.25p 44520
29/06/2017 3.13p 3.25p 3.13p 3.25p 28687
28/06/2017 3.00p 3.13p 3.00p 3.13p 182339
27/06/2017 3.00p 3.00p 3.00p 3.00p 2000
26/06/2017 3.00p 3.00p 3.00p 3.00p 1872
23/06/2017 3.00p 3.00p 3.00p 3.00p 0
22/06/2017 2.75p 3.00p 2.75p 3.00p 0
21/06/2017 2.75p 2.75p 2.75p 2.75p 0
20/06/2017 2.75p 3.00p 2.75p 2.75p 0
19/06/2017 2.75p 2.75p 2.75p 2.75p 0
16/06/2017 2.75p 2.75p 2.55p 2.75p 50449
15/06/2017 3.13p 3.13p 2.55p 2.75p 178668
14/06/2017 3.13p 3.13p 2.75p 3.13p 101433
13/06/2017 3.13p 3.13p 3.13p 3.13p 0
12/06/2017 3.13p 3.13p 3.13p 3.13p 0
09/06/2017 3.13p 3.13p 2.55p 3.13p 74265
08/06/2017 3.13p 3.13p 2.78p 3.13p 56400
07/06/2017 3.13p 3.13p 2.58p 3.13p 108957
06/06/2017 3.13p 3.15p 3.00p 3.13p 102708
05/06/2017 3.13p 3.13p 3.00p 3.13p 1004
02/06/2017 3.13p 3.15p 2.75p 3.13p 26941
01/06/2017 3.13p 3.15p 2.80p 3.13p 97867
31/05/2017 3.38p 3.38p 2.80p 3.13p 213717
30/05/2017 3.25p 3.70p 3.16p 3.38p 357843
26/05/2017 3.25p 3.25p 3.11p 3.25p 21000
25/05/2017 3.25p 3.25p 3.25p 3.25p 0
24/05/2017 3.38p 3.40p 3.11p 3.25p 46001
23/05/2017 3.38p 3.49p 3.00p 3.38p 3561
22/05/2017 3.38p 3.53p 3.11p 3.38p 160190
19/05/2017 3.38p 3.38p 3.15p 3.38p 50000
18/05/2017 3.38p 3.54p 3.15p 3.38p 20837
17/05/2017 3.38p 3.55p 3.15p 3.38p 29278
16/05/2017 3.38p 3.55p 3.15p 3.38p 2666
15/05/2017 3.38p 3.60p 3.15p 3.38p 187336
12/05/2017 3.38p 3.38p 3.00p 3.38p 35324
11/05/2017 3.38p 3.38p 3.38p 3.38p 0
10/05/2017 3.38p 3.52p 3.00p 3.38p 7721
09/05/2017 3.38p 3.38p 3.00p 3.38p 2500
08/05/2017 3.38p 3.50p 3.38p 3.38p 0
05/05/2017 3.38p 3.38p 3.38p 3.38p 0
04/05/2017 3.38p 3.38p 3.04p 3.38p 43298
03/05/2017 3.38p 3.60p 3.00p 3.38p 68552
02/05/2017 3.63p 3.63p 3.10p 3.38p 73388
28/04/2017 3.25p 4.00p 3.13p 3.63p 719202
27/04/2017 2.13p 3.93p 2.13p 3.25p 1115815
26/04/2017 2.13p 2.13p 2.13p 2.13p 0
25/04/2017 2.13p 2.35p 1.94p 2.13p 2308
24/04/2017 2.13p 2.31p 2.13p 2.13p 105502
21/04/2017 2.13p 2.13p 1.93p 2.13p 6600
20/04/2017 2.13p 2.13p 1.95p 2.13p 30000
19/04/2017 2.13p 2.31p 1.97p 2.13p 48525
18/04/2017 2.13p 2.13p 2.13p 2.13p 0
13/04/2017 2.13p 2.13p 2.13p 2.13p 0
12/04/2017 2.13p 2.13p 1.93p 2.13p 46779
11/04/2017 2.13p 2.31p 1.93p 2.13p 37160
10/04/2017 2.13p 2.13p 2.13p 2.13p 0
07/04/2017 2.13p 2.13p 1.75p 2.13p 138414
06/04/2017 2.13p 2.13p 2.13p 2.13p 0
05/04/2017 2.13p 2.13p 1.95p 2.13p 57815
04/04/2017 2.13p 2.38p 1.75p 2.13p 141371
03/04/2017 2.13p 2.13p 1.95p 2.13p 49400
31/03/2017 2.13p 2.13p 1.95p 2.13p 16586
30/03/2017 2.13p 2.13p 1.75p 2.13p 2100
29/03/2017 2.13p 2.40p 1.95p 2.13p 231000
28/03/2017 2.13p 2.13p 1.89p 2.13p 1000
27/03/2017 2.13p 2.13p 1.89p 2.13p 40000
24/03/2017 2.13p 2.25p 1.84p 2.13p 183400
23/03/2017 2.13p 2.13p 1.94p 2.13p 28935
22/03/2017 2.13p 2.13p 1.94p 2.13p 3294
21/03/2017 2.13p 2.13p 1.91p 2.13p 66174
20/03/2017 2.13p 2.13p 1.94p 2.13p 6000
17/03/2017 2.13p 2.40p 1.94p 2.13p 173333
16/03/2017 2.13p 2.38p 1.88p 2.13p 43945
15/03/2017 2.13p 2.40p 1.86p 2.13p 110969
14/03/2017 2.13p 2.33p 1.88p 2.13p 134505
13/03/2017 2.13p 2.13p 1.84p 2.13p 20000
10/03/2017 2.13p 2.25p 1.84p 2.13p 3038
09/03/2017 2.13p 2.25p 1.75p 2.13p 371836
08/03/2017 2.13p 2.13p 1.78p 2.13p 1246843
07/03/2017 2.13p 2.13p 1.83p 2.13p 3579
06/03/2017 2.13p 2.13p 1.83p 2.13p 10327
03/03/2017 2.13p 2.33p 1.83p 2.13p 50366
02/03/2017 2.25p 2.50p 2.06p 2.13p 251504
01/03/2017 2.25p 2.25p 2.00p 2.25p 203000
28/02/2017 2.25p 2.35p 2.22p 2.25p 172464
27/02/2017 2.25p 2.25p 2.25p 2.25p 0
24/02/2017 2.25p 2.25p 2.00p 2.25p 3500
23/02/2017 2.25p 2.25p 2.00p 2.25p 14150
22/02/2017 2.25p 2.25p 2.25p 2.25p 0
21/02/2017 2.25p 2.25p 2.25p 2.25p 0
20/02/2017 2.25p 2.25p 2.00p 2.25p 2321
17/02/2017 2.25p 2.25p 2.25p 2.25p 0
16/02/2017 2.25p 2.25p 2.00p 2.25p 50000
15/02/2017 2.25p 2.25p 2.25p 2.25p 0
14/02/2017 2.25p 2.25p 2.25p 2.25p 0
13/02/2017 2.25p 2.25p 2.25p 2.25p 23552
10/02/2017 2.38p 2.38p 2.01p 2.25p 40321
09/02/2017 2.38p 2.38p 2.38p 2.38p 0
08/02/2017 2.38p 2.38p 2.38p 2.38p 0
07/02/2017 2.38p 2.38p 2.00p 2.38p 5000
06/02/2017 2.38p 2.50p 2.38p 2.38p 0
03/02/2017 2.38p 2.38p 2.38p 2.38p 0
02/02/2017 2.38p 2.38p 2.38p 2.38p 1272
01/02/2017 2.38p 2.38p 2.38p 2.38p 0
31/01/2017 2.38p 2.38p 2.38p 2.38p 0
30/01/2017 2.50p 2.50p 2.38p 2.38p 0
27/01/2017 2.50p 2.50p 2.00p 2.50p 69899
26/01/2017 2.63p 2.63p 2.00p 2.50p 53538
25/01/2017 2.63p 2.63p 2.44p 2.63p 32684
24/01/2017 2.63p 2.63p 2.00p 2.63p 130000
23/01/2017 2.63p 2.63p 2.25p 2.63p 7588
20/01/2017 2.63p 3.00p 2.25p 2.63p 1576510
19/01/2017 2.63p 2.63p 2.25p 2.63p 100000
18/01/2017 2.63p 2.63p 2.26p 2.63p 870
17/01/2017 2.63p 2.70p 2.26p 2.63p 13383
16/01/2017 2.63p 2.63p 2.25p 2.63p 5168
13/01/2017 2.63p 2.63p 2.26p 2.63p 67603
12/01/2017 2.63p 2.72p 2.63p 2.63p 54659
11/01/2017 2.63p 2.74p 2.26p 2.63p 620683
10/01/2017 2.63p 2.75p 2.31p 2.63p 20000
09/01/2017 2.63p 2.75p 2.37p 2.63p 576895
06/01/2017 2.63p 2.75p 2.40p 2.63p 24182
05/01/2017 2.63p 2.75p 2.40p 2.63p 2722
04/01/2017 2.63p 2.75p 2.38p 2.63p 20037
03/01/2017 2.63p 2.63p 2.38p 2.63p 3284
30/12/2016 2.63p 2.63p 2.63p 2.63p 0
29/12/2016 2.63p 2.63p 2.63p 2.63p 0
28/12/2016 2.63p 2.74p 2.35p 2.63p 32992
23/12/2016 2.63p 2.74p 2.33p 2.63p 28739
22/12/2016 2.63p 2.75p 2.63p 2.63p 391
21/12/2016 2.63p 2.75p 2.63p 2.63p 690
20/12/2016 2.63p 2.75p 2.32p 2.63p 129637
19/12/2016 2.75p 2.63p 2.63p 2.63p 0
16/12/2016 2.75p 2.88p 2.40p 2.63p 279414
15/12/2016 2.88p 2.88p 2.50p 2.75p 12000
14/12/2016 2.88p 3.08p 2.50p 2.88p 20000
13/12/2016 2.88p 2.88p 2.55p 2.88p 110000
12/12/2016 2.63p 2.94p 2.40p 2.88p 105187
09/12/2016 2.75p 2.85p 2.37p 2.63p 130333
08/12/2016 2.75p 2.75p 2.75p 2.75p 0
07/12/2016 2.88p 2.88p 2.30p 2.75p 403272
06/12/2016 2.88p 2.88p 2.50p 2.88p 36000
05/12/2016 2.88p 2.90p 2.55p 2.88p 443206
02/12/2016 2.75p 2.75p 2.50p 2.75p 117069
01/12/2016 2.88p 2.88p 2.54p 2.75p 116750
30/11/2016 2.75p 2.88p 2.60p 2.88p 50000
29/11/2016 2.75p 2.75p 2.75p 2.75p 0
28/11/2016 2.88p 3.08p 2.56p 2.75p 263849
25/11/2016 3.13p 3.13p 2.75p 2.88p 31203
24/11/2016 3.38p 3.38p 2.79p 3.13p 50417
23/11/2016 3.38p 3.38p 3.00p 3.38p 25000
22/11/2016 3.50p 3.50p 3.04p 3.38p 70000
21/11/2016 3.63p 3.64p 3.26p 3.50p 27596
18/11/2016 3.75p 3.77p 3.25p 3.63p 333025
17/11/2016 3.13p 4.42p 3.13p 3.75p 1222730
16/11/2016 3.13p 3.13p 2.75p 3.13p 20872
15/11/2016 3.25p 3.50p 2.85p 3.13p 303850
14/11/2016 2.75p 3.42p 2.66p 3.25p 358163
11/11/2016 2.63p 2.95p 2.63p 2.63p 10000
10/11/2016 2.50p 3.00p 2.40p 2.63p 162487
09/11/2016 2.50p 2.74p 2.10p 2.50p 404923
08/11/2016 2.63p 2.74p 2.32p 2.63p 70546
07/11/2016 2.25p 2.80p 2.25p 2.63p 250257
04/11/2016 2.13p 2.50p 1.79p 2.13p 49588
03/11/2016 2.13p 2.19p 1.79p 2.13p 60000
02/11/2016 2.13p 2.31p 1.79p 2.13p 77113
01/11/2016 2.13p 2.13p 1.90p 2.13p 51000
31/10/2016 2.13p 2.13p 1.92p 2.13p 2000
28/10/2016 2.13p 2.13p 1.90p 2.13p 400
27/10/2016 2.13p 2.35p 1.88p 2.13p 238453
26/10/2016 2.13p 2.13p 1.95p 2.13p 113042
25/10/2016 2.13p 2.38p 1.95p 2.13p 69722
24/10/2016 2.13p 2.13p 2.13p 2.13p 10000
21/10/2016 1.75p 2.40p 1.65p 2.13p 516406
20/10/2016 1.63p 1.90p 1.63p 1.75p 219108
19/10/2016 1.63p 2.00p 1.63p 1.63p 102125
18/10/2016 1.63p 1.90p 1.63p 1.63p 180500
17/10/2016 1.63p 1.63p 1.42p 1.63p 236784
14/10/2016 1.63p 1.91p 1.38p 1.63p 304000
13/10/2016 1.63p 1.63p 1.63p 1.63p 0
12/10/2016 1.63p 1.63p 1.38p 1.63p 50500
11/10/2016 1.63p 1.63p 1.63p 1.63p 0
10/10/2016 1.63p 1.98p 1.36p 1.63p 189287
07/10/2016 1.63p 1.63p 1.25p 1.63p 1428698
06/10/2016 1.50p 1.70p 1.32p 1.63p 535382
05/10/2016 1.50p 1.50p 1.50p 1.50p 3000

*Close Price adjusted for both dividends and splits