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
22/05/2014 5.25p 5.25p 5.19p 5.25p 44932
21/05/2014 5.25p 5.47p 5.19p 5.25p 7322
20/05/2014 5.13p 5.31p 4.88p 5.25p 169470
19/05/2014 4.88p 5.25p 4.88p 4.88p 226768
16/05/2014 5.25p 5.25p 4.50p 4.88p 398393
15/05/2014 5.25p 5.50p 5.00p 5.25p 498334
14/05/2014 5.25p 5.25p 5.00p 5.25p 353849
13/05/2014 4.38p 5.30p 4.35p 5.25p 1542517
12/05/2014 4.75p 5.00p 4.25p 5.00p 811052
09/05/2014 5.75p 6.00p 4.50p 5.00p 2306308
08/05/2014 6.00p 6.05p 5.66p 6.00p 100991
07/05/2014 6.00p 6.15p 5.71p 6.00p 30237
06/05/2014 5.88p 6.05p 5.60p 6.00p 16405
02/05/2014 5.88p 6.05p 5.59p 5.88p 40052
01/05/2014 5.75p 6.08p 5.58p 5.88p 123482
30/04/2014 5.75p 6.13p 5.50p 5.75p 25837
29/04/2014 5.75p 5.80p 5.50p 5.75p 100397
28/04/2014 6.13p 6.13p 5.50p 5.75p 322737
25/04/2014 6.13p 6.16p 5.77p 6.13p 27800
24/04/2014 6.13p 6.17p 5.75p 6.13p 43696
23/04/2014 6.50p 6.50p 6.00p 6.13p 232148
22/04/2014 6.63p 6.66p 6.25p 6.50p 416376
17/04/2014 6.50p 6.70p 6.01p 6.63p 316069
16/04/2014 6.50p 6.75p 6.01p 6.50p 372044
15/04/2014 6.13p 6.75p 6.00p 6.50p 443000
14/04/2014 6.13p 6.50p 6.10p 6.13p 294611
11/04/2014 5.88p 6.50p 5.52p 6.13p 884125
10/04/2014 5.50p 6.13p 5.32p 5.88p 6903266
09/04/2014 5.38p 6.00p 5.31p 5.50p 249846
08/04/2014 5.38p 5.50p 5.28p 5.38p 24100
07/04/2014 5.38p 5.40p 5.25p 5.38p 420105
04/04/2014 5.50p 5.55p 5.13p 5.38p 488899
03/04/2014 5.38p 6.00p 5.35p 5.50p 93822
02/04/2014 5.38p 5.50p 5.35p 5.38p 137876
01/04/2014 5.50p 5.50p 5.35p 5.38p 0
31/03/2014 5.38p 5.50p 5.35p 5.38p 44180
28/03/2014 5.38p 6.00p 5.35p 6.00p 329056
27/03/2014 5.38p 5.50p 5.35p 5.38p 28606
26/03/2014 5.38p 5.50p 5.25p 5.38p 306416
25/03/2014 5.50p 5.65p 5.30p 5.38p 146779
24/03/2014 5.38p 5.50p 5.25p 5.38p 451259
21/03/2014 5.38p 5.64p 5.32p 5.38p 322186
20/03/2014 5.50p 5.75p 5.32p 5.38p 453596
19/03/2014 5.63p 5.75p 5.32p 5.50p 200499
18/03/2014 5.88p 5.88p 5.30p 5.63p 312929
17/03/2014 5.88p 6.50p 5.76p 6.50p 0
14/03/2014 5.88p 5.88p 5.76p 5.88p 16890
13/03/2014 5.88p 5.90p 5.75p 5.88p 296204
12/03/2014 5.88p 6.00p 5.77p 5.88p 156080
11/03/2014 5.75p 6.00p 5.75p 5.88p 316426
10/03/2014 5.75p 5.85p 5.50p 5.75p 100039
07/03/2014 5.88p 5.90p 5.55p 5.75p 328088
06/03/2014 6.00p 6.00p 5.50p 5.88p 432881
05/03/2014 6.13p 6.13p 5.75p 6.00p 94477
04/03/2014 6.13p 6.13p 5.75p 6.13p 227321
03/03/2014 6.13p 6.13p 5.75p 6.13p 71340
28/02/2014 6.13p 6.13p 6.04p 6.13p 21655
27/02/2014 6.00p 6.13p 6.00p 6.13p 313190
26/02/2014 5.88p 6.00p 5.88p 6.00p 20000
25/02/2014 5.88p 5.88p 5.75p 5.88p 13581
24/02/2014 5.88p 6.01p 5.75p 5.88p 269331
21/02/2014 5.88p 6.00p 5.88p 5.88p 84022
20/02/2014 6.13p 6.13p 5.85p 5.88p 96116
19/02/2014 6.13p 6.13p 6.05p 6.13p 130834
18/02/2014 6.25p 6.25p 6.00p 6.13p 477404
17/02/2014 6.13p 6.25p 6.10p 6.13p 102015
14/02/2014 6.50p 6.55p 6.13p 6.13p 140564
13/02/2014 6.50p 6.55p 6.38p 6.50p 146125
12/02/2014 6.50p 6.50p 6.38p 6.38p 178221
11/02/2014 6.75p 7.00p 6.32p 6.50p 128132
10/02/2014 6.00p 6.75p 5.78p 6.63p 933709
07/02/2014 5.88p 6.10p 5.75p 6.00p 126428
06/02/2014 6.00p 6.00p 5.75p 6.00p 83919
05/02/2014 6.13p 6.13p 5.75p 6.00p 132075
04/02/2014 6.13p 6.25p 6.05p 6.13p 145021
03/02/2014 6.50p 6.50p 6.10p 6.25p 159917
31/01/2014 6.50p 6.88p 6.30p 6.50p 139827
30/01/2014 6.13p 6.50p 6.10p 6.50p 43257
29/01/2014 6.13p 6.25p 6.05p 6.13p 26561
28/01/2014 6.13p 6.25p 6.04p 6.13p 151843
27/01/2014 6.50p 6.54p 5.85p 6.13p 682705
24/01/2014 6.50p 6.54p 6.25p 6.50p 150280
23/01/2014 6.75p 6.75p 6.15p 6.50p 320699
22/01/2014 6.75p 7.00p 6.50p 6.75p 147403
21/01/2014 6.75p 6.77p 6.51p 6.75p 172895
20/01/2014 6.75p 6.77p 6.50p 6.75p 156373
17/01/2014 6.75p 6.79p 6.50p 6.75p 221158
16/01/2014 6.75p 6.79p 6.50p 6.75p 145801
15/01/2014 6.75p 6.88p 6.53p 6.75p 74031
14/01/2014 6.88p 6.88p 6.50p 6.75p 514272
13/01/2014 7.00p 7.00p 6.75p 6.88p 440762
10/01/2014 7.00p 7.16p 6.85p 7.00p 300357
09/01/2014 7.13p 7.20p 6.76p 7.00p 131053
08/01/2014 7.50p 7.50p 7.00p 7.13p 200398
07/01/2014 7.50p 7.65p 7.08p 7.50p 93392
06/01/2014 7.50p 7.70p 7.08p 7.50p 144322
03/01/2014 7.50p 7.50p 7.08p 7.50p 82369
02/01/2014 7.50p 7.50p 7.08p 7.50p 137716
31/12/2013 7.75p 7.85p 7.26p 7.50p 287344
30/12/2013 7.25p 8.25p 7.25p 7.75p 1211274
27/12/2013 7.25p 7.50p 7.01p 7.25p 651306
24/12/2013 7.13p 7.25p 7.13p 7.25p 153040
23/12/2013 7.25p 7.50p 7.01p 7.13p 291003
20/12/2013 7.25p 7.33p 7.01p 7.25p 35932
19/12/2013 7.25p 7.33p 7.25p 7.25p 110796
18/12/2013 7.25p 7.32p 7.00p 7.25p 101486
17/12/2013 7.38p 7.75p 7.00p 7.75p 179380
16/12/2013 7.38p 7.50p 7.25p 7.38p 120822
13/12/2013 7.38p 7.50p 7.25p 7.38p 206337
12/12/2013 7.38p 7.60p 7.33p 7.38p 483613
11/12/2013 7.25p 8.00p 7.25p 8.00p 400311
10/12/2013 7.25p 7.50p 7.25p 7.25p 560290
09/12/2013 7.25p 7.75p 7.25p 7.25p 407198
06/12/2013 7.25p 7.75p 7.00p 7.75p 316591
05/12/2013 7.25p 7.50p 7.25p 7.25p 30978
04/12/2013 7.50p 7.53p 7.05p 7.25p 156870
03/12/2013 7.75p 7.88p 7.45p 7.50p 409273
02/12/2013 7.38p 8.00p 7.38p 7.75p 419585
29/11/2013 7.38p 7.38p 7.38p 7.38p 9563
28/11/2013 7.38p 7.75p 7.38p 7.38p 161323
27/11/2013 7.38p 7.75p 7.38p 7.38p 239137
26/11/2013 7.50p 7.73p 7.00p 7.38p 65569
25/11/2013 7.63p 7.88p 7.50p 7.50p 43108
22/11/2013 7.63p 8.00p 7.00p 7.63p 525689
21/11/2013 7.75p 8.20p 7.60p 8.00p 56866
20/11/2013 7.38p 8.13p 7.15p 7.75p 96928
19/11/2013 7.38p 7.48p 7.08p 7.38p 67484
18/11/2013 7.88p 7.88p 7.30p 7.50p 290395
15/11/2013 7.38p 7.88p 7.38p 7.88p 536130
14/11/2013 7.50p 7.99p 6.75p 7.38p 723126
13/11/2013 6.75p 6.75p 6.55p 6.75p 19469
12/11/2013 6.63p 7.00p 6.35p 6.75p 78296
11/11/2013 6.38p 6.90p 6.38p 6.63p 99850
08/11/2013 6.75p 6.90p 6.50p 6.75p 120328
07/11/2013 6.88p 6.90p 6.50p 6.75p 153464
06/11/2013 6.88p 6.96p 6.88p 6.88p 70941
05/11/2013 6.88p 6.96p 6.75p 6.88p 86450
04/11/2013 6.88p 6.98p 6.75p 6.88p 52112
01/11/2013 6.88p 7.00p 6.75p 6.88p 137958
31/10/2013 6.88p 7.00p 6.88p 6.88p 157925
30/10/2013 6.88p 7.00p 6.88p 6.88p 79556
29/10/2013 6.88p 7.10p 6.88p 6.88p 144545
28/10/2013 6.88p 7.00p 6.88p 6.88p 108752
25/10/2013 7.00p 7.15p 6.88p 6.88p 218955
24/10/2013 6.88p 7.00p 6.85p 6.88p 136310
23/10/2013 7.00p 7.05p 6.75p 6.88p 213920
22/10/2013 6.88p 7.25p 6.88p 6.88p 177541
21/10/2013 7.13p 7.13p 6.85p 6.88p 323342
18/10/2013 7.13p 7.25p 7.03p 7.13p 281810
17/10/2013 7.63p 7.95p 7.13p 7.13p 540457
16/10/2013 7.75p 7.76p 7.15p 7.63p 321185
15/10/2013 6.88p 8.15p 6.88p 7.75p 1910421
14/10/2013 7.00p 7.68p 6.60p 6.88p 1292217
11/10/2013 5.63p 7.00p 5.63p 6.88p 5753027
10/10/2013 5.75p 5.90p 5.25p 5.63p 255532
09/10/2013 5.75p 6.00p 5.50p 6.00p 2000
08/10/2013 5.88p 5.88p 5.25p 5.88p 161798
07/10/2013 6.50p 6.63p 5.75p 6.13p 271753
04/10/2013 6.63p 6.63p 6.10p 6.50p 29231
03/10/2013 6.63p 6.70p 6.10p 6.63p 15598
02/10/2013 6.63p 6.63p 6.15p 6.63p 4257
01/10/2013 6.63p 6.80p 6.00p 6.63p 149387
30/09/2013 6.75p 6.90p 6.00p 6.63p 138797
27/09/2013 6.88p 6.88p 6.23p 6.75p 190451
26/09/2013 6.88p 6.93p 6.50p 6.88p 95875
25/09/2013 6.75p 7.00p 6.25p 6.88p 250318
24/09/2013 6.75p 7.20p 6.35p 6.75p 103666
23/09/2013 6.75p 7.20p 6.55p 6.75p 63661
20/09/2013 6.50p 7.50p 6.35p 6.75p 504078
19/09/2013 6.63p 6.75p 6.35p 6.50p 182417
18/09/2013 6.50p 6.65p 6.50p 6.63p 103581
17/09/2013 6.50p 6.70p 6.10p 6.50p 322830
16/09/2013 6.38p 6.75p 6.10p 6.50p 480319
13/09/2013 6.25p 6.60p 6.05p 6.25p 871721
12/09/2013 5.75p 7.00p 5.75p 6.25p 1141582
11/09/2013 5.13p 6.00p 5.13p 5.75p 1808820
10/09/2013 5.13p 5.25p 4.65p 5.13p 9437465
09/09/2013 5.00p 5.13p 4.75p 5.13p 613853
06/09/2013 5.00p 5.00p 4.75p 5.00p 435972
05/09/2013 5.00p 5.00p 4.75p 5.00p 69993
04/09/2013 5.00p 5.05p 4.75p 5.00p 162570
03/09/2013 5.00p 5.09p 4.75p 5.00p 484567
02/09/2013 5.00p 5.18p 4.75p 5.00p 574404
30/08/2013 5.38p 5.38p 4.75p 5.00p 1101058
29/08/2013 5.63p 5.63p 5.00p 5.38p 170293
28/08/2013 6.13p 6.13p 5.00p 5.63p 537944
27/08/2013 6.13p 6.13p 5.75p 6.13p 208323
23/08/2013 6.38p 6.38p 5.75p 6.13p 274102
22/08/2013 6.38p 6.40p 5.81p 6.38p 185999
21/08/2013 6.25p 6.45p 5.90p 6.25p 82334
20/08/2013 6.25p 6.38p 5.80p 6.25p 161743
19/08/2013 6.25p 6.60p 5.85p 6.25p 369958
16/08/2013 6.00p 6.45p 5.80p 6.25p 244413
15/08/2013 6.00p 6.20p 5.75p 6.00p 413284
14/08/2013 5.63p 6.18p 5.63p 6.13p 637710
13/08/2013 5.38p 5.93p 5.34p 5.63p 1027504
12/08/2013 5.75p 5.75p 5.13p 5.38p 1188324
09/08/2013 6.13p 6.13p 5.50p 5.75p 751431
08/08/2013 7.50p 7.90p 5.55p 6.13p 4789325
07/08/2013 10.50p 10.88p 10.50p 10.75p 157666

*Close Price adjusted for both dividends and splits