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 |
|---|---|---|---|---|---|
| 05/03/2015 | 4.88p | 4.88p | 4.28p | 4.63p | 67729 |
| 04/03/2015 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
| 03/03/2015 | 4.88p | 4.88p | 4.50p | 4.88p | 5741 |
| 02/03/2015 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
| 27/02/2015 | 4.88p | 4.88p | 4.36p | 4.88p | 112094 |
| 26/02/2015 | 4.88p | 4.88p | 4.55p | 4.88p | 48839 |
| 25/02/2015 | 4.88p | 5.00p | 4.88p | 4.88p | 75000 |
| 24/02/2015 | 4.88p | 4.88p | 4.54p | 4.88p | 13425 |
| 23/02/2015 | 4.88p | 4.89p | 4.54p | 4.88p | 52738 |
| 20/02/2015 | 4.88p | 4.88p | 4.50p | 4.88p | 4455 |
| 19/02/2015 | 4.88p | 4.88p | 4.52p | 4.88p | 24492 |
| 18/02/2015 | 4.88p | 4.89p | 4.88p | 4.88p | 60000 |
| 17/02/2015 | 4.88p | 4.91p | 4.52p | 4.88p | 80000 |
| 16/02/2015 | 4.88p | 4.95p | 4.50p | 4.88p | 197011 |
| 13/02/2015 | 4.88p | 5.08p | 4.63p | 4.88p | 164688 |
| 12/02/2015 | 5.13p | 5.35p | 4.77p | 4.88p | 203392 |
| 11/02/2015 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 10/02/2015 | 5.13p | 5.37p | 5.13p | 5.13p | 55643 |
| 09/02/2015 | 4.88p | 5.13p | 4.60p | 5.13p | 227500 |
| 06/02/2015 | 4.88p | 4.88p | 4.51p | 4.88p | 5588 |
| 05/02/2015 | 5.00p | 5.00p | 4.50p | 4.88p | 27577 |
| 04/02/2015 | 5.00p | 5.17p | 4.52p | 5.00p | 22804 |
| 03/02/2015 | 5.00p | 5.18p | 4.52p | 5.00p | 11156 |
| 02/02/2015 | 5.00p | 5.20p | 4.50p | 5.00p | 78714 |
| 30/01/2015 | 5.13p | 5.35p | 4.50p | 5.00p | 199745 |
| 29/01/2015 | 5.13p | 5.28p | 4.76p | 5.13p | 12647 |
| 28/01/2015 | 5.13p | 5.25p | 4.75p | 5.13p | 750 |
| 27/01/2015 | 5.13p | 5.13p | 4.84p | 5.13p | 52000 |
| 26/01/2015 | 5.13p | 5.28p | 5.13p | 5.13p | 15000 |
| 23/01/2015 | 5.13p | 5.30p | 5.13p | 5.13p | 94670 |
| 22/01/2015 | 5.13p | 5.31p | 4.77p | 5.13p | 5293 |
| 21/01/2015 | 5.13p | 5.41p | 5.04p | 5.13p | 73009 |
| 20/01/2015 | 4.75p | 5.40p | 4.75p | 5.13p | 220000 |
| 19/01/2015 | 4.38p | 4.94p | 4.05p | 4.75p | 426166 |
| 16/01/2015 | 4.50p | 4.50p | 4.00p | 4.38p | 150350 |
| 15/01/2015 | 4.50p | 4.50p | 4.28p | 4.50p | 23774 |
| 14/01/2015 | 4.75p | 4.75p | 4.00p | 4.50p | 526040 |
| 13/01/2015 | 4.75p | 4.75p | 4.31p | 4.75p | 7000 |
| 12/01/2015 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 09/01/2015 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 08/01/2015 | 4.75p | 4.75p | 4.28p | 4.75p | 114328 |
| 07/01/2015 | 4.75p | 4.90p | 4.31p | 4.75p | 10534 |
| 06/01/2015 | 4.63p | 4.79p | 4.55p | 4.75p | 158007 |
| 05/01/2015 | 4.63p | 4.80p | 4.55p | 4.63p | 87022 |
| 02/01/2015 | 4.63p | 4.90p | 4.30p | 4.63p | 139842 |
| 31/12/2014 | 4.63p | 4.80p | 4.63p | 4.63p | 10000 |
| 30/12/2014 | 4.63p | 4.63p | 4.63p | 4.63p | 0 |
| 29/12/2014 | 4.63p | 4.87p | 4.63p | 4.63p | 150000 |
| 24/12/2014 | 4.63p | 4.63p | 4.30p | 4.63p | 16613 |
| 23/12/2014 | 4.63p | 4.80p | 4.63p | 4.63p | 3000 |
| 22/12/2014 | 4.63p | 4.63p | 4.63p | 4.63p | 0 |
| 19/12/2014 | 4.63p | 4.80p | 4.27p | 4.63p | 28526 |
| 18/12/2014 | 4.63p | 4.83p | 4.27p | 4.63p | 26060 |
| 17/12/2014 | 4.63p | 4.94p | 4.50p | 4.63p | 293497 |
| 16/12/2014 | 4.63p | 4.68p | 4.25p | 4.50p | 64142 |
| 15/12/2014 | 4.63p | 4.68p | 4.30p | 4.63p | 51939 |
| 12/12/2014 | 4.63p | 4.63p | 4.30p | 4.63p | 30000 |
| 11/12/2014 | 4.63p | 4.70p | 4.63p | 4.63p | 2043 |
| 10/12/2014 | 4.63p | 4.63p | 4.30p | 4.63p | 30314 |
| 09/12/2014 | 4.63p | 4.70p | 4.58p | 4.63p | 32193 |
| 08/12/2014 | 4.63p | 4.75p | 4.26p | 4.63p | 362421 |
| 05/12/2014 | 4.38p | 4.75p | 4.38p | 4.63p | 511174 |
| 04/12/2014 | 4.88p | 4.88p | 4.63p | 4.63p | 25000 |
| 03/12/2014 | 4.88p | 4.93p | 4.52p | 4.88p | 113679 |
| 02/12/2014 | 5.38p | 5.38p | 4.88p | 4.88p | 328400 |
| 01/12/2014 | 5.38p | 5.58p | 5.38p | 5.38p | 26881 |
| 28/11/2014 | 5.38p | 5.38p | 5.00p | 5.38p | 3000 |
| 27/11/2014 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 26/11/2014 | 5.38p | 5.38p | 5.09p | 5.38p | 46875 |
| 25/11/2014 | 5.38p | 5.75p | 5.25p | 5.38p | 84046 |
| 24/11/2014 | 5.38p | 5.60p | 5.25p | 5.38p | 124648 |
| 21/11/2014 | 5.50p | 5.50p | 5.34p | 5.38p | 1000 |
| 20/11/2014 | 5.63p | 5.88p | 5.33p | 5.50p | 98859 |
| 19/11/2014 | 5.63p | 5.63p | 5.50p | 5.63p | 1500 |
| 18/11/2014 | 5.63p | 5.85p | 5.33p | 5.63p | 75000 |
| 17/11/2014 | 5.63p | 5.63p | 5.44p | 5.63p | 55376 |
| 14/11/2014 | 5.63p | 5.85p | 5.50p | 5.63p | 60489 |
| 13/11/2014 | 5.75p | 5.90p | 5.60p | 5.63p | 166339 |
| 12/11/2014 | 5.63p | 5.95p | 5.40p | 5.63p | 322936 |
| 11/11/2014 | 5.50p | 6.00p | 5.50p | 5.50p | 146000 |
| 10/11/2014 | 5.50p | 5.88p | 5.09p | 5.50p | 185254 |
| 07/11/2014 | 5.50p | 5.50p | 5.35p | 5.50p | 12000 |
| 06/11/2014 | 5.50p | 5.85p | 5.33p | 5.50p | 110916 |
| 05/11/2014 | 5.50p | 5.64p | 5.36p | 5.50p | 60865 |
| 04/11/2014 | 5.50p | 5.64p | 5.26p | 5.50p | 12742 |
| 03/11/2014 | 4.75p | 5.68p | 4.75p | 5.50p | 548008 |
| 31/10/2014 | 4.75p | 4.94p | 4.55p | 4.75p | 55256 |
| 30/10/2014 | 4.75p | 4.75p | 4.50p | 4.75p | 11023 |
| 29/10/2014 | 4.75p | 4.75p | 4.50p | 4.75p | 37450 |
| 28/10/2014 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 27/10/2014 | 4.75p | 4.89p | 4.50p | 4.75p | 61644 |
| 24/10/2014 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 23/10/2014 | 4.75p | 4.75p | 4.50p | 4.75p | 77814 |
| 22/10/2014 | 4.75p | 4.75p | 4.50p | 4.75p | 8211 |
| 21/10/2014 | 4.75p | 4.75p | 4.50p | 4.75p | 27003 |
| 20/10/2014 | 4.75p | 4.75p | 4.58p | 4.75p | 68550 |
| 17/10/2014 | 4.75p | 4.90p | 4.55p | 4.75p | 220000 |
| 16/10/2014 | 4.75p | 4.85p | 4.55p | 4.75p | 145901 |
| 15/10/2014 | 4.88p | 4.88p | 4.75p | 4.75p | 10489 |
| 14/10/2014 | 5.25p | 5.25p | 4.40p | 4.88p | 91190 |
| 13/10/2014 | 5.25p | 5.25p | 4.75p | 5.25p | 73451 |
| 10/10/2014 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 09/10/2014 | 5.38p | 5.38p | 5.00p | 5.25p | 49116 |
| 08/10/2014 | 5.38p | 6.13p | 4.80p | 5.38p | 1443331 |
| 07/10/2014 | 5.00p | 5.00p | 4.75p | 5.00p | 33270 |
| 06/10/2014 | 4.88p | 5.25p | 4.50p | 5.00p | 98769 |
| 03/10/2014 | 4.88p | 4.88p | 4.55p | 4.88p | 72973 |
| 02/10/2014 | 4.88p | 5.00p | 4.52p | 4.88p | 9650 |
| 01/10/2014 | 4.88p | 4.88p | 4.52p | 4.88p | 5000 |
| 30/09/2014 | 4.88p | 4.88p | 4.61p | 4.88p | 1215467 |
| 29/09/2014 | 4.88p | 5.25p | 4.52p | 4.88p | 40227 |
| 26/09/2014 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
| 25/09/2014 | 4.88p | 4.90p | 4.52p | 4.88p | 3066 |
| 24/09/2014 | 4.88p | 4.90p | 4.75p | 4.88p | 44852 |
| 23/09/2014 | 4.88p | 5.00p | 4.50p | 4.88p | 130740 |
| 22/09/2014 | 5.13p | 5.13p | 4.58p | 4.88p | 219088 |
| 19/09/2014 | 5.25p | 5.25p | 4.75p | 5.13p | 44816 |
| 18/09/2014 | 5.25p | 5.25p | 4.80p | 5.25p | 62284 |
| 17/09/2014 | 5.25p | 5.25p | 4.80p | 5.25p | 6750 |
| 16/09/2014 | 5.25p | 5.25p | 4.80p | 5.25p | 5963 |
| 15/09/2014 | 5.25p | 5.25p | 4.80p | 5.25p | 3374 |
| 12/09/2014 | 5.38p | 5.38p | 4.80p | 5.25p | 71564 |
| 11/09/2014 | 5.50p | 5.50p | 5.05p | 5.38p | 54277 |
| 10/09/2014 | 5.50p | 5.50p | 5.13p | 5.50p | 30541 |
| 09/09/2014 | 5.50p | 5.65p | 5.13p | 5.50p | 9000 |
| 08/09/2014 | 5.50p | 5.65p | 5.50p | 5.50p | 52359 |
| 05/09/2014 | 5.00p | 5.60p | 4.88p | 5.50p | 98127 |
| 04/09/2014 | 4.88p | 5.24p | 4.65p | 5.00p | 157500 |
| 03/09/2014 | 5.00p | 5.15p | 4.60p | 4.88p | 230454 |
| 02/09/2014 | 5.38p | 5.38p | 4.92p | 5.00p | 106463 |
| 01/09/2014 | 5.50p | 5.50p | 5.05p | 5.38p | 42000 |
| 29/08/2014 | 5.63p | 5.63p | 5.00p | 5.50p | 142839 |
| 28/08/2014 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 27/08/2014 | 5.75p | 5.75p | 5.50p | 5.63p | 5000 |
| 26/08/2014 | 5.75p | 5.75p | 5.51p | 5.75p | 97500 |
| 22/08/2014 | 5.75p | 6.00p | 5.25p | 5.75p | 209173 |
| 21/08/2014 | 6.00p | 6.00p | 5.13p | 5.75p | 237500 |
| 20/08/2014 | 6.13p | 6.13p | 5.75p | 6.00p | 202324 |
| 19/08/2014 | 6.00p | 6.13p | 5.75p | 6.13p | 255128 |
| 18/08/2014 | 6.75p | 6.75p | 5.75p | 6.00p | 836415 |
| 15/08/2014 | 6.13p | 6.13p | 6.00p | 6.13p | 20000 |
| 14/08/2014 | 6.13p | 6.13p | 6.00p | 6.13p | 21958 |
| 13/08/2014 | 6.13p | 6.13p | 6.00p | 6.13p | 14000 |
| 12/08/2014 | 6.13p | 6.13p | 6.00p | 6.13p | 25000 |
| 11/08/2014 | 6.13p | 6.13p | 6.00p | 6.13p | 32325 |
| 08/08/2014 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 07/08/2014 | 6.13p | 6.13p | 6.00p | 6.13p | 50212 |
| 06/08/2014 | 6.13p | 6.13p | 6.00p | 6.13p | 41634 |
| 05/08/2014 | 6.13p | 6.13p | 5.75p | 6.13p | 0 |
| 04/08/2014 | 5.75p | 6.13p | 5.75p | 6.13p | 14614 |
| 01/08/2014 | 6.13p | 6.13p | 6.00p | 6.13p | 13158 |
| 31/07/2014 | 6.13p | 6.13p | 6.00p | 6.13p | 26000 |
| 30/07/2014 | 6.25p | 6.25p | 5.86p | 6.13p | 121347 |
| 29/07/2014 | 6.25p | 6.25p | 6.00p | 6.25p | 72000 |
| 28/07/2014 | 6.13p | 6.25p | 6.08p | 6.25p | 118000 |
| 25/07/2014 | 6.13p | 6.13p | 6.00p | 6.13p | 77155 |
| 24/07/2014 | 6.25p | 6.25p | 5.80p | 6.13p | 99975 |
| 23/07/2014 | 6.25p | 6.25p | 6.00p | 6.25p | 581301 |
| 22/07/2014 | 6.25p | 6.25p | 6.00p | 6.25p | 14200 |
| 21/07/2014 | 6.25p | 6.25p | 6.00p | 6.25p | 15324 |
| 18/07/2014 | 6.25p | 6.25p | 5.55p | 6.25p | 166666 |
| 17/07/2014 | 6.25p | 6.38p | 6.00p | 6.25p | 50000 |
| 16/07/2014 | 6.38p | 6.38p | 6.00p | 6.25p | 100723 |
| 15/07/2014 | 6.38p | 6.75p | 6.08p | 6.38p | 40688 |
| 14/07/2014 | 6.25p | 6.50p | 6.06p | 6.38p | 83591 |
| 11/07/2014 | 6.25p | 6.40p | 6.00p | 6.25p | 105165 |
| 10/07/2014 | 6.25p | 6.30p | 5.98p | 6.25p | 185131 |
| 09/07/2014 | 6.25p | 6.30p | 6.00p | 6.25p | 59490 |
| 08/07/2014 | 6.38p | 6.38p | 6.02p | 6.25p | 25626 |
| 07/07/2014 | 6.38p | 6.40p | 6.00p | 6.38p | 209300 |
| 04/07/2014 | 6.38p | 6.38p | 6.10p | 6.38p | 18905 |
| 03/07/2014 | 6.38p | 6.60p | 6.10p | 6.38p | 10833 |
| 02/07/2014 | 6.38p | 6.75p | 6.00p | 6.38p | 173954 |
| 01/07/2014 | 6.38p | 6.75p | 6.15p | 6.38p | 187199 |
| 30/06/2014 | 6.13p | 6.85p | 6.13p | 6.38p | 528884 |
| 27/06/2014 | 6.25p | 6.38p | 5.75p | 6.13p | 104544 |
| 26/06/2014 | 5.88p | 6.40p | 5.85p | 6.25p | 235799 |
| 25/06/2014 | 5.75p | 6.25p | 5.60p | 5.88p | 671726 |
| 24/06/2014 | 5.75p | 6.25p | 5.50p | 5.75p | 2300600 |
| 23/06/2014 | 5.75p | 5.90p | 5.67p | 5.75p | 275097 |
| 20/06/2014 | 5.75p | 5.95p | 5.70p | 5.75p | 21474 |
| 19/06/2014 | 5.75p | 5.90p | 5.75p | 5.75p | 12000 |
| 18/06/2014 | 5.75p | 6.00p | 5.66p | 5.75p | 56398 |
| 17/06/2014 | 6.13p | 6.13p | 5.65p | 5.75p | 370906 |
| 16/06/2014 | 5.63p | 6.95p | 5.49p | 6.13p | 736061 |
| 13/06/2014 | 5.38p | 6.00p | 4.99p | 5.63p | 1963781 |
| 12/06/2014 | 5.38p | 5.38p | 5.00p | 5.38p | 4845 |
| 11/06/2014 | 5.38p | 5.38p | 5.00p | 5.38p | 275391 |
| 10/06/2014 | 5.38p | 5.38p | 5.00p | 5.38p | 133626 |
| 09/06/2014 | 5.38p | 5.38p | 4.97p | 5.38p | 95981 |
| 06/06/2014 | 5.38p | 5.38p | 5.00p | 5.38p | 164744 |
| 05/06/2014 | 5.25p | 5.38p | 5.01p | 5.38p | 129093 |
| 04/06/2014 | 5.13p | 5.13p | 4.80p | 5.13p | 7600 |
| 03/06/2014 | 5.13p | 5.50p | 5.05p | 5.13p | 50636 |
| 02/06/2014 | 5.25p | 5.50p | 5.02p | 5.13p | 51000 |
| 30/05/2014 | 5.25p | 5.45p | 5.19p | 5.25p | 92791 |
| 29/05/2014 | 5.00p | 5.43p | 4.96p | 5.25p | 44674 |
| 28/05/2014 | 5.13p | 5.29p | 4.60p | 5.00p | 48763 |
| 27/05/2014 | 5.25p | 5.25p | 4.95p | 5.13p | 131789 |
| 23/05/2014 | 5.25p | 5.40p | 5.25p | 5.25p | 1409 |
*Close Price adjusted for both dividends and splits