Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Avoid Vianet Group (VNET) by Steve Moore in ShareProphets
- Sell Sysgroup (SYS) by Steve Moore in ShareProphets
- Watch InterContinental Hotels Group (IHG) by Ben McPoland in The Motley Fool
- Watch Relx plc (REL) by Ben McPoland in The Motley Fool
- Avoid Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Hold Card Factory (CARD) by Christopher Ruane in The Motley Fool
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Bank of America
- Buy Me Group International (MEGP) by Berenberg
- Hold Topps Tiles (TPT) by Canaccord Genuity
- Buy Invinity Energy Systems (IES) by Canaccord Genuity
- Buy Zephyr Energy (ZPHR) by Canaccord Genuity
- Hold Sage Group (SGE) by Shore Capital
- Buy Paragon Banking Group (PAG) by Shore Capital
- Buy Marston's (MARS) by Shore Capital
- Buy Iomart Group (IOM) by Shore Capital
- Buy Derwent London (DLN) by Shore Capital
- Buy On The Beach Group (OTB) by Shore Capital
- Buy System1 Group (SYS1) by Canaccord Genuity
- Hold Discoverie Group (DSCV) by Shore Capital
- Under Review Savannah Energy (SAVE) by Shore Capital
21st Century Technology (C21) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 17/12/2015 | 4.38p | 4.48p | 4.25p | 4.38p | 10000 |
| 16/12/2015 | 4.75p | 4.75p | 4.05p | 4.38p | 131584 |
| 15/12/2015 | 5.00p | 5.00p | 4.05p | 4.75p | 240283 |
| 14/12/2015 | 5.00p | 5.00p | 4.55p | 5.00p | 10051 |
| 11/12/2015 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 10/12/2015 | 5.13p | 5.13p | 4.55p | 5.00p | 23000 |
| 09/12/2015 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 08/12/2015 | 5.13p | 5.13p | 4.55p | 5.13p | 30000 |
| 07/12/2015 | 5.13p | 5.13p | 4.75p | 5.13p | 5500 |
| 04/12/2015 | 5.13p | 5.45p | 4.69p | 5.13p | 32123 |
| 03/12/2015 | 5.00p | 5.56p | 4.70p | 5.13p | 29488 |
| 02/12/2015 | 5.00p | 5.50p | 5.00p | 5.00p | 34986 |
| 01/12/2015 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 30/11/2015 | 5.00p | 5.45p | 5.00p | 5.00p | 440 |
| 27/11/2015 | 5.00p | 5.45p | 5.00p | 5.00p | 11000 |
| 26/11/2015 | 5.00p | 5.13p | 5.00p | 5.00p | 27474 |
| 25/11/2015 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 24/11/2015 | 5.00p | 5.45p | 5.00p | 5.00p | 17486 |
| 23/11/2015 | 5.00p | 5.45p | 5.00p | 5.00p | 4176 |
| 20/11/2015 | 4.88p | 5.25p | 4.88p | 5.00p | 51000 |
| 19/11/2015 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
| 18/11/2015 | 4.88p | 5.20p | 4.50p | 4.88p | 60857 |
| 17/11/2015 | 4.63p | 5.21p | 4.63p | 4.88p | 111139 |
| 16/11/2015 | 4.63p | 4.63p | 4.63p | 4.63p | 0 |
| 13/11/2015 | 4.63p | 4.90p | 4.63p | 4.63p | 1000 |
| 12/11/2015 | 4.63p | 4.90p | 4.63p | 4.63p | 15898 |
| 11/11/2015 | 4.63p | 4.63p | 4.63p | 4.63p | 0 |
| 10/11/2015 | 4.63p | 4.63p | 4.38p | 4.63p | 0 |
| 09/11/2015 | 4.63p | 4.63p | 4.25p | 4.63p | 37198 |
| 06/11/2015 | 4.63p | 4.63p | 4.25p | 4.63p | 3000 |
| 05/11/2015 | 4.63p | 4.63p | 4.25p | 4.63p | 8100 |
| 04/11/2015 | 4.63p | 4.63p | 4.25p | 4.63p | 50000 |
| 03/11/2015 | 4.63p | 4.74p | 4.25p | 4.63p | 27788 |
| 02/11/2015 | 4.63p | 4.75p | 4.25p | 4.63p | 42944 |
| 30/10/2015 | 4.63p | 4.90p | 4.63p | 4.63p | 490 |
| 29/10/2015 | 4.63p | 4.63p | 4.38p | 4.63p | 0 |
| 28/10/2015 | 4.75p | 4.75p | 4.38p | 4.63p | 60000 |
| 27/10/2015 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 26/10/2015 | 4.75p | 5.00p | 4.38p | 4.75p | 63940 |
| 23/10/2015 | 4.75p | 5.00p | 4.38p | 4.75p | 100633 |
| 22/10/2015 | 4.75p | 5.00p | 4.50p | 4.75p | 60000 |
| 21/10/2015 | 4.75p | 4.75p | 4.75p | 4.75p | 3769 |
| 20/10/2015 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 19/10/2015 | 4.75p | 5.25p | 4.75p | 4.75p | 20392 |
| 16/10/2015 | 4.63p | 5.00p | 4.43p | 4.75p | 29979 |
| 15/10/2015 | 4.25p | 4.90p | 4.25p | 4.63p | 421235 |
| 14/10/2015 | 4.38p | 4.38p | 3.75p | 4.25p | 105000 |
| 13/10/2015 | 4.38p | 4.47p | 4.38p | 4.38p | 8000 |
| 12/10/2015 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
| 09/10/2015 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
| 08/10/2015 | 4.38p | 4.38p | 3.83p | 4.38p | 25000 |
| 07/10/2015 | 4.38p | 4.38p | 3.80p | 4.38p | 64000 |
| 06/10/2015 | 4.38p | 4.38p | 3.83p | 4.38p | 9349 |
| 05/10/2015 | 4.38p | 4.47p | 4.38p | 4.38p | 5948 |
| 02/10/2015 | 4.38p | 4.47p | 3.83p | 4.38p | 3782 |
| 01/10/2015 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
| 30/09/2015 | 4.38p | 4.50p | 4.38p | 4.38p | 534 |
| 29/09/2015 | 4.38p | 4.70p | 4.38p | 4.38p | 384 |
| 28/09/2015 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
| 25/09/2015 | 4.25p | 4.38p | 4.25p | 4.38p | 100000 |
| 24/09/2015 | 4.25p | 4.25p | 3.75p | 4.25p | 265205 |
| 23/09/2015 | 4.25p | 4.45p | 3.80p | 4.25p | 105171 |
| 22/09/2015 | 4.25p | 4.48p | 3.80p | 4.25p | 118471 |
| 21/09/2015 | 4.88p | 4.88p | 3.55p | 4.25p | 646529 |
| 18/09/2015 | 5.50p | 5.50p | 5.00p | 5.13p | 61666 |
| 17/09/2015 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 16/09/2015 | 5.63p | 5.63p | 5.00p | 5.50p | 38000 |
| 15/09/2015 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 14/09/2015 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 11/09/2015 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 10/09/2015 | 5.63p | 5.63p | 5.00p | 5.63p | 652 |
| 09/09/2015 | 5.63p | 5.63p | 5.00p | 5.63p | 1000 |
| 08/09/2015 | 5.63p | 5.63p | 5.06p | 5.63p | 12000 |
| 07/09/2015 | 5.63p | 5.75p | 5.63p | 5.63p | 3444 |
| 04/09/2015 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 03/09/2015 | 5.63p | 5.70p | 5.06p | 5.63p | 38941 |
| 02/09/2015 | 5.63p | 5.75p | 5.63p | 5.63p | 17999 |
| 01/09/2015 | 5.63p | 6.00p | 5.05p | 5.63p | 50400 |
| 28/08/2015 | 5.63p | 5.85p | 5.63p | 5.63p | 67094 |
| 27/08/2015 | 5.63p | 5.63p | 5.00p | 5.63p | 1251 |
| 26/08/2015 | 5.63p | 5.90p | 5.00p | 5.63p | 2093 |
| 25/08/2015 | 5.63p | 5.90p | 5.00p | 5.63p | 5967 |
| 24/08/2015 | 5.75p | 5.90p | 5.00p | 5.63p | 45346 |
| 21/08/2015 | 5.75p | 5.75p | 5.25p | 5.75p | 3755 |
| 20/08/2015 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 19/08/2015 | 5.75p | 6.25p | 5.63p | 5.75p | 30 |
| 18/08/2015 | 5.88p | 5.99p | 5.25p | 5.75p | 78286 |
| 17/08/2015 | 6.00p | 6.00p | 5.50p | 5.88p | 29000 |
| 14/08/2015 | 6.00p | 6.00p | 5.50p | 6.00p | 163266 |
| 13/08/2015 | 6.00p | 6.00p | 5.60p | 6.00p | 79984 |
| 12/08/2015 | 6.00p | 6.50p | 5.61p | 6.00p | 373252 |
| 11/08/2015 | 5.63p | 6.50p | 5.55p | 6.00p | 147067 |
| 10/08/2015 | 5.38p | 6.18p | 5.35p | 5.63p | 248352 |
| 07/08/2015 | 5.13p | 5.74p | 5.13p | 5.38p | 51854 |
| 06/08/2015 | 5.13p | 5.41p | 4.82p | 5.13p | 29347 |
| 05/08/2015 | 5.13p | 5.13p | 4.82p | 5.13p | 963 |
| 04/08/2015 | 5.13p | 5.35p | 4.82p | 5.13p | 3098 |
| 03/08/2015 | 5.13p | 5.36p | 4.76p | 5.13p | 84769 |
| 31/07/2015 | 5.13p | 5.13p | 4.76p | 5.13p | 6000 |
| 30/07/2015 | 5.13p | 5.39p | 5.13p | 5.13p | 11985 |
| 29/07/2015 | 5.13p | 5.13p | 4.75p | 5.13p | 1357 |
| 28/07/2015 | 5.13p | 5.45p | 4.80p | 5.13p | 20933 |
| 27/07/2015 | 5.13p | 5.45p | 4.80p | 5.13p | 55195 |
| 24/07/2015 | 5.13p | 5.13p | 4.80p | 5.13p | 4200 |
| 23/07/2015 | 5.13p | 5.30p | 5.13p | 5.13p | 50000 |
| 22/07/2015 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 21/07/2015 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 20/07/2015 | 4.75p | 5.13p | 4.55p | 5.13p | 204144 |
| 17/07/2015 | 4.75p | 4.82p | 4.50p | 4.75p | 133954 |
| 16/07/2015 | 4.75p | 4.75p | 4.50p | 4.75p | 5623 |
| 15/07/2015 | 4.75p | 4.82p | 4.50p | 4.75p | 129818 |
| 14/07/2015 | 4.75p | 4.99p | 4.75p | 4.75p | 325733 |
| 13/07/2015 | 4.75p | 5.00p | 4.50p | 4.75p | 24013 |
| 10/07/2015 | 4.63p | 4.75p | 4.25p | 4.75p | 80000 |
| 09/07/2015 | 4.75p | 4.75p | 4.50p | 4.63p | 77296 |
| 08/07/2015 | 4.75p | 4.75p | 4.50p | 4.75p | 14454 |
| 07/07/2015 | 4.75p | 4.87p | 4.50p | 4.75p | 155476 |
| 06/07/2015 | 5.00p | 5.00p | 4.50p | 4.75p | 554806 |
| 03/07/2015 | 5.13p | 5.20p | 4.50p | 5.00p | 494038 |
| 02/07/2015 | 5.13p | 5.17p | 4.75p | 5.13p | 2677 |
| 01/07/2015 | 5.13p | 5.13p | 4.80p | 5.13p | 30000 |
| 30/06/2015 | 5.13p | 5.13p | 4.75p | 5.13p | 61855 |
| 29/06/2015 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 26/06/2015 | 5.13p | 5.20p | 4.75p | 5.13p | 58500 |
| 25/06/2015 | 5.13p | 5.23p | 4.80p | 5.13p | 29064 |
| 24/06/2015 | 5.50p | 5.50p | 4.75p | 5.13p | 129589 |
| 23/06/2015 | 5.50p | 5.50p | 5.00p | 5.50p | 30651 |
| 22/06/2015 | 5.50p | 5.50p | 5.00p | 5.50p | 60975 |
| 19/06/2015 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 18/06/2015 | 5.50p | 5.50p | 5.00p | 5.50p | 207000 |
| 17/06/2015 | 5.13p | 5.50p | 5.13p | 5.50p | 376440 |
| 16/06/2015 | 5.50p | 5.50p | 4.75p | 5.13p | 527580 |
| 15/06/2015 | 5.50p | 5.50p | 5.00p | 5.50p | 29315 |
| 12/06/2015 | 5.50p | 5.55p | 5.08p | 5.50p | 17567 |
| 11/06/2015 | 5.50p | 5.58p | 5.50p | 5.50p | 50000 |
| 10/06/2015 | 5.50p | 5.50p | 5.08p | 5.50p | 100 |
| 09/06/2015 | 5.50p | 5.60p | 5.02p | 5.50p | 205500 |
| 08/06/2015 | 5.50p | 5.63p | 5.10p | 5.50p | 244129 |
| 05/06/2015 | 5.50p | 5.65p | 5.08p | 5.50p | 173151 |
| 04/06/2015 | 5.50p | 5.50p | 5.00p | 5.50p | 250000 |
| 03/06/2015 | 5.50p | 5.50p | 5.05p | 5.50p | 53946 |
| 02/06/2015 | 5.50p | 5.74p | 5.50p | 5.50p | 40934 |
| 01/06/2015 | 5.50p | 5.80p | 5.15p | 5.50p | 288391 |
| 29/05/2015 | 5.50p | 5.90p | 5.50p | 5.50p | 26938 |
| 28/05/2015 | 5.50p | 5.90p | 5.38p | 5.50p | 72050 |
| 27/05/2015 | 5.50p | 5.90p | 5.14p | 5.50p | 404133 |
| 26/05/2015 | 5.50p | 5.80p | 5.13p | 5.50p | 161634 |
| 22/05/2015 | 5.50p | 5.50p | 5.30p | 5.50p | 3534 |
| 21/05/2015 | 5.50p | 5.70p | 5.10p | 5.50p | 56948 |
| 20/05/2015 | 5.50p | 5.50p | 5.00p | 5.50p | 829675 |
| 19/05/2015 | 5.50p | 5.50p | 4.99p | 5.50p | 1228018 |
| 18/05/2015 | 5.50p | 5.50p | 4.75p | 5.50p | 349613 |
| 15/05/2015 | 5.50p | 5.50p | 5.00p | 5.50p | 505488 |
| 14/05/2015 | 5.50p | 5.50p | 4.80p | 5.50p | 198061 |
| 13/05/2015 | 5.50p | 5.57p | 5.00p | 5.50p | 108103 |
| 12/05/2015 | 5.50p | 5.62p | 5.00p | 5.50p | 150000 |
| 11/05/2015 | 5.50p | 5.50p | 5.00p | 5.50p | 52403 |
| 08/05/2015 | 5.50p | 5.65p | 5.30p | 5.50p | 79000 |
| 07/05/2015 | 5.63p | 6.00p | 5.25p | 5.50p | 125494 |
| 06/05/2015 | 5.63p | 5.63p | 5.25p | 5.63p | 85000 |
| 05/05/2015 | 5.63p | 5.92p | 5.25p | 5.63p | 462282 |
| 01/05/2015 | 5.75p | 5.95p | 5.44p | 5.63p | 101695 |
| 30/04/2015 | 5.13p | 6.00p | 5.13p | 5.75p | 283907 |
| 29/04/2015 | 5.25p | 5.25p | 4.75p | 5.13p | 395340 |
| 28/04/2015 | 5.25p | 5.50p | 5.00p | 5.25p | 457343 |
| 27/04/2015 | 5.13p | 5.35p | 5.00p | 5.25p | 233114 |
| 24/04/2015 | 5.25p | 5.25p | 5.00p | 5.25p | 36712 |
| 23/04/2015 | 5.63p | 5.80p | 5.00p | 5.25p | 452273 |
| 22/04/2015 | 5.50p | 5.50p | 5.30p | 5.50p | 151 |
| 21/04/2015 | 5.38p | 5.50p | 5.00p | 5.50p | 307000 |
| 20/04/2015 | 5.50p | 5.60p | 5.00p | 5.38p | 73674 |
| 17/04/2015 | 5.38p | 5.50p | 5.05p | 5.50p | 335000 |
| 16/04/2015 | 5.50p | 5.50p | 5.00p | 5.38p | 144135 |
| 15/04/2015 | 5.50p | 5.65p | 5.50p | 5.50p | 48830 |
| 14/04/2015 | 5.50p | 5.50p | 5.00p | 5.50p | 127354 |
| 13/04/2015 | 5.50p | 5.50p | 5.00p | 5.50p | 1351 |
| 10/04/2015 | 5.50p | 5.50p | 5.10p | 5.50p | 43803 |
| 09/04/2015 | 5.63p | 5.75p | 5.35p | 5.50p | 91776 |
| 08/04/2015 | 5.63p | 5.85p | 5.34p | 5.63p | 353029 |
| 07/04/2015 | 5.50p | 5.95p | 5.35p | 5.63p | 1729387 |
| 02/04/2015 | 5.00p | 5.90p | 5.00p | 5.50p | 837229 |
| 01/04/2015 | 5.13p | 5.13p | 4.84p | 5.13p | 17423 |
| 31/03/2015 | 5.00p | 5.20p | 4.70p | 5.13p | 249084 |
| 30/03/2015 | 5.00p | 5.00p | 4.70p | 5.00p | 2000 |
| 27/03/2015 | 5.00p | 5.20p | 4.70p | 5.00p | 1233748 |
| 26/03/2015 | 5.00p | 5.00p | 4.70p | 5.00p | 16483 |
| 25/03/2015 | 5.00p | 5.00p | 4.75p | 5.00p | 163699 |
| 24/03/2015 | 5.00p | 5.00p | 4.70p | 5.00p | 16863 |
| 23/03/2015 | 5.00p | 5.00p | 4.70p | 5.00p | 605 |
| 20/03/2015 | 5.00p | 5.00p | 4.70p | 5.00p | 1140 |
| 19/03/2015 | 4.75p | 5.20p | 4.55p | 5.00p | 174901 |
| 18/03/2015 | 4.75p | 5.00p | 4.57p | 4.75p | 20000 |
| 17/03/2015 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 16/03/2015 | 4.75p | 4.85p | 4.55p | 4.75p | 86143 |
| 13/03/2015 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 12/03/2015 | 4.75p | 4.75p | 4.55p | 4.75p | 2465 |
| 11/03/2015 | 4.63p | 4.75p | 4.55p | 4.75p | 56000 |
| 10/03/2015 | 4.63p | 4.74p | 4.30p | 4.63p | 225229 |
| 09/03/2015 | 4.63p | 4.63p | 4.27p | 4.63p | 5000 |
| 06/03/2015 | 4.63p | 4.70p | 4.35p | 4.63p | 7832 |
*Close Price adjusted for both dividends and splits