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
04/05/2018 2.80p 2.80p 2.80p 2.80p 0
03/05/2018 2.90p 2.95p 2.60p 2.80p 188617
02/05/2018 2.97p 2.97p 2.74p 2.90p 25000
01/05/2018 2.98p 2.98p 2.76p 2.97p 12048
30/04/2018 3.10p 3.10p 2.98p 2.98p 28850
27/04/2018 3.10p 3.10p 3.00p 3.10p 5750
26/04/2018 3.10p 3.10p 3.00p 3.10p 110000
25/04/2018 3.10p 3.10p 3.00p 3.10p 96000
24/04/2018 3.10p 3.10p 3.00p 3.10p 2000
23/04/2018 3.10p 3.10p 3.10p 3.10p 31
20/04/2018 3.15p 3.16p 3.10p 3.10p 91515
19/04/2018 3.15p 3.30p 3.15p 3.15p 312868
18/04/2018 3.37p 3.37p 3.28p 3.37p 135308
17/04/2018 3.37p 3.37p 3.37p 3.37p 413
16/04/2018 3.37p 3.37p 3.25p 3.37p 37990
13/04/2018 3.37p 3.37p 3.00p 3.37p 76918
12/04/2018 3.25p 3.37p 3.25p 3.37p 0
11/04/2018 2.95p 3.40p 2.95p 3.25p 65000
10/04/2018 2.95p 3.40p 2.80p 2.95p 121203
09/04/2018 2.95p 3.40p 2.80p 2.95p 52525
06/04/2018 2.95p 2.95p 2.95p 2.95p 0
05/04/2018 2.95p 3.40p 2.95p 2.95p 86520
04/04/2018 2.95p 3.40p 2.95p 2.95p 518474
03/04/2018 2.95p 3.34p 2.95p 2.95p 35802
29/03/2018 2.95p 2.95p 2.95p 2.95p 0
28/03/2018 2.95p 3.40p 2.95p 2.95p 14747
27/03/2018 2.95p 3.25p 2.68p 2.95p 836
26/03/2018 2.95p 3.25p 2.95p 2.95p 10776
23/03/2018 2.95p 3.25p 2.95p 2.95p 5985
22/03/2018 2.95p 3.25p 2.68p 2.95p 86386
21/03/2018 2.95p 3.00p 2.95p 2.95p 4946
20/03/2018 3.25p 3.40p 2.95p 2.95p 25317
19/03/2018 2.75p 3.40p 2.75p 3.25p 262610
16/03/2018 2.50p 3.00p 2.35p 2.75p 178181
15/03/2018 2.50p 2.90p 2.35p 2.50p 23605
14/03/2018 2.50p 2.50p 2.50p 2.50p 0
13/03/2018 2.50p 2.50p 2.50p 2.50p 0
12/03/2018 2.50p 2.50p 2.35p 2.50p 5704
09/03/2018 2.50p 2.90p 2.35p 2.50p 50620
08/03/2018 2.50p 2.50p 2.42p 2.50p 4829
07/03/2018 2.50p 2.90p 2.42p 2.50p 100005
06/03/2018 2.50p 2.50p 2.50p 2.50p 0
05/03/2018 2.50p 3.00p 2.35p 2.50p 13572
02/03/2018 2.50p 2.90p 2.50p 2.50p 3241
01/03/2018 2.50p 2.60p 2.50p 2.50p 46234
28/02/2018 2.50p 2.66p 2.50p 2.50p 927
27/02/2018 2.50p 2.66p 2.50p 2.50p 15825
26/02/2018 2.50p 2.98p 2.50p 2.50p 105088
23/02/2018 2.50p 2.93p 2.50p 2.50p 161146
22/02/2018 2.50p 2.60p 2.50p 2.50p 127408
21/02/2018 2.50p 2.59p 2.00p 2.50p 26077
20/02/2018 2.50p 3.00p 2.50p 2.50p 26317
19/02/2018 2.50p 2.50p 2.50p 2.50p 0
16/02/2018 2.50p 3.00p 2.50p 2.50p 29290
15/02/2018 2.50p 2.50p 2.50p 2.50p 0
14/02/2018 2.50p 2.58p 2.50p 2.50p 16958
13/02/2018 2.50p 2.93p 2.50p 2.50p 11886
12/02/2018 2.35p 2.98p 2.18p 2.50p 354072
09/02/2018 2.63p 2.70p 2.15p 2.35p 303000
08/02/2018 2.63p 2.70p 2.63p 2.63p 1555
07/02/2018 2.63p 2.63p 2.26p 2.63p 33052
06/02/2018 2.63p 2.70p 2.30p 2.63p 59090
05/02/2018 2.63p 2.84p 2.35p 2.63p 51478
02/02/2018 2.63p 2.65p 2.35p 2.63p 100000
01/02/2018 2.63p 2.63p 2.63p 2.63p 0
31/01/2018 2.65p 2.65p 2.10p 2.63p 158525
30/01/2018 2.85p 2.98p 2.25p 2.65p 219940
29/01/2018 2.85p 3.20p 2.50p 2.85p 89199
26/01/2018 2.85p 2.85p 2.85p 2.85p 0
25/01/2018 2.85p 2.98p 2.85p 2.85p 15000
24/01/2018 2.85p 2.98p 2.85p 2.85p 169
23/01/2018 2.85p 2.85p 2.50p 2.85p 8594
22/01/2018 2.85p 2.98p 2.85p 2.85p 6720
19/01/2018 2.85p 2.85p 2.50p 2.85p 31812
18/01/2018 2.85p 2.98p 2.85p 2.85p 2500
17/01/2018 2.85p 2.98p 2.50p 2.85p 4572
16/01/2018 2.85p 2.98p 2.50p 2.85p 53353
15/01/2018 2.85p 2.85p 2.63p 2.85p 9500
12/01/2018 2.85p 2.85p 2.55p 2.85p 98036
11/01/2018 2.85p 3.14p 2.75p 2.85p 802
10/01/2018 2.85p 3.20p 2.75p 2.85p 3752
09/01/2018 2.85p 3.09p 2.75p 2.85p 80098
08/01/2018 2.85p 3.09p 2.85p 2.85p 1683
05/01/2018 2.85p 2.85p 2.75p 2.85p 8391
04/01/2018 2.89p 3.28p 2.58p 2.85p 229727
03/01/2018 2.89p 2.89p 2.89p 2.89p 0
02/01/2018 2.89p 3.28p 2.70p 2.89p 78672
29/12/2017 3.00p 3.00p 2.75p 2.88p 63384
28/12/2017 3.25p 3.25p 2.98p 3.00p 282176
27/12/2017 2.88p 3.50p 2.75p 3.25p 865464
22/12/2017 2.88p 3.15p 2.84p 2.88p 415740
21/12/2017 2.63p 2.88p 2.55p 2.88p 175000
20/12/2017 2.63p 3.00p 2.30p 2.63p 125010
19/12/2017 2.63p 3.00p 2.25p 2.63p 224424
18/12/2017 2.75p 2.75p 2.25p 2.63p 23875
15/12/2017 2.75p 2.75p 2.75p 2.75p 0
14/12/2017 2.75p 2.75p 2.50p 2.75p 31237
13/12/2017 2.75p 3.00p 2.75p 2.75p 155
12/12/2017 2.75p 2.75p 2.75p 2.75p 0
11/12/2017 2.75p 2.75p 2.51p 2.75p 12415
08/12/2017 2.75p 2.77p 2.75p 2.75p 3393
07/12/2017 2.75p 2.77p 2.67p 2.75p 100150
06/12/2017 2.75p 2.75p 2.65p 2.75p 112209
05/12/2017 2.75p 2.75p 2.69p 2.75p 2234
04/12/2017 2.75p 2.75p 2.50p 2.75p 40903
01/12/2017 2.75p 2.75p 2.50p 2.75p 6268
30/11/2017 2.75p 2.75p 2.50p 2.75p 4142
29/11/2017 2.75p 2.75p 2.50p 2.75p 8090
28/11/2017 2.63p 2.75p 2.60p 2.75p 165000
27/11/2017 3.00p 3.00p 2.50p 2.63p 192319
24/11/2017 3.00p 3.00p 3.00p 3.00p 0
23/11/2017 3.00p 3.00p 3.00p 3.00p 0
22/11/2017 3.00p 3.00p 2.55p 3.00p 20660
21/11/2017 3.00p 3.00p 2.55p 3.00p 193378
20/11/2017 3.00p 3.00p 2.55p 3.00p 13377
17/11/2017 2.75p 3.00p 2.75p 3.00p 74626
16/11/2017 3.00p 3.00p 2.50p 2.75p 34831
15/11/2017 3.13p 3.13p 2.38p 3.00p 311498
14/11/2017 3.13p 3.13p 2.75p 3.13p 29331
13/11/2017 3.13p 3.13p 2.75p 3.13p 13000
10/11/2017 3.13p 3.13p 3.13p 3.13p 0
09/11/2017 3.13p 3.26p 2.77p 3.13p 155703
08/11/2017 3.13p 3.13p 2.77p 3.13p 10000
07/11/2017 3.13p 3.25p 3.13p 3.13p 0
06/11/2017 3.13p 3.26p 2.77p 3.13p 39649
03/11/2017 3.13p 3.26p 3.13p 3.13p 1074
02/11/2017 3.13p 3.27p 2.77p 3.13p 8382
01/11/2017 3.13p 3.27p 2.77p 3.13p 34070
31/10/2017 3.13p 3.13p 2.90p 3.13p 1300
30/10/2017 3.13p 3.27p 3.13p 3.13p 800
27/10/2017 3.13p 3.25p 2.77p 3.13p 700
26/10/2017 3.13p 3.30p 2.77p 3.13p 110735
25/10/2017 3.13p 3.30p 2.84p 3.13p 21294
24/10/2017 3.13p 3.30p 2.84p 3.13p 57217
23/10/2017 3.13p 3.39p 2.75p 3.13p 202462
20/10/2017 3.13p 3.35p 3.13p 3.13p 7396
19/10/2017 3.13p 3.25p 2.75p 3.13p 12500
18/10/2017 3.13p 3.35p 2.85p 3.13p 14679
17/10/2017 3.13p 3.39p 3.13p 3.13p 33498
16/10/2017 3.13p 3.39p 2.82p 3.13p 127456
13/10/2017 3.13p 3.13p 3.13p 3.13p 13082
12/10/2017 3.13p 3.13p 3.13p 3.13p 0
11/10/2017 3.13p 3.25p 3.13p 3.13p 89326
10/10/2017 2.88p 3.13p 2.88p 3.13p 281568
09/10/2017 2.88p 2.88p 2.88p 2.88p 5110
06/10/2017 2.88p 3.00p 2.88p 2.88p 190
05/10/2017 2.88p 2.88p 2.88p 2.88p 5000
04/10/2017 3.00p 3.00p 2.75p 2.88p 2348398
03/10/2017 3.00p 3.00p 3.00p 3.00p 1256896
02/10/2017 2.75p 3.00p 2.75p 3.00p 351624
29/09/2017 2.75p 2.75p 2.75p 2.75p 159853
28/09/2017 2.75p 2.75p 2.75p 2.75p 52746
27/09/2017 2.75p 2.75p 2.75p 2.75p 1000
26/09/2017 2.75p 2.75p 2.75p 2.75p 0
25/09/2017 2.75p 2.75p 2.75p 2.75p 2532
22/09/2017 2.75p 2.75p 2.75p 2.75p 278
21/09/2017 2.75p 2.75p 2.75p 2.75p 749
20/09/2017 2.75p 2.75p 2.75p 2.75p 74912
19/09/2017 2.75p 2.75p 2.75p 2.75p 705
18/09/2017 2.75p 2.75p 2.75p 2.75p 43006
15/09/2017 2.75p 2.75p 2.75p 2.75p 33269
14/09/2017 2.75p 2.75p 2.75p 2.75p 79933
13/09/2017 2.75p 2.75p 2.75p 2.75p 34175
12/09/2017 2.75p 2.75p 2.75p 2.75p 19565
11/09/2017 2.75p 2.75p 2.75p 2.75p 0
08/09/2017 2.75p 2.75p 2.75p 2.75p 106082
07/09/2017 2.75p 2.75p 2.75p 2.75p 6460
06/09/2017 3.13p 3.13p 2.75p 2.75p 52370
05/09/2017 3.38p 3.38p 3.00p 3.13p 38427
04/09/2017 3.38p 3.38p 3.25p 3.38p 31011
01/09/2017 3.25p 3.38p 3.25p 3.38p 58787
31/08/2017 3.25p 3.38p 3.25p 3.25p 92306
30/08/2017 3.38p 3.38p 3.38p 3.38p 5993
29/08/2017 3.38p 3.38p 3.38p 3.38p 687
25/08/2017 3.38p 3.38p 3.38p 3.38p 3031
24/08/2017 3.38p 3.38p 3.38p 3.38p 1414
23/08/2017 3.38p 3.38p 3.38p 3.38p 13452
22/08/2017 3.38p 3.38p 3.38p 3.38p 3250
21/08/2017 3.38p 3.38p 3.38p 3.38p 0
18/08/2017 3.50p 3.50p 3.38p 3.38p 0
17/08/2017 3.50p 3.50p 3.50p 3.50p 0
16/08/2017 3.63p 3.63p 3.50p 3.50p 80614
15/08/2017 3.63p 3.63p 3.63p 3.63p 8154
14/08/2017 3.63p 3.63p 3.63p 3.63p 28935
11/08/2017 3.63p 3.63p 3.63p 3.63p 90195
10/08/2017 3.63p 3.63p 3.63p 3.63p 90693
09/08/2017 3.63p 3.63p 3.63p 3.63p 152750
08/08/2017 3.63p 3.63p 3.63p 3.63p 265220
07/08/2017 3.50p 3.63p 3.38p 3.63p 1170621
04/08/2017 3.00p 3.00p 3.00p 3.00p 0
03/08/2017 3.00p 3.00p 3.00p 3.00p 0
02/08/2017 3.00p 3.00p 3.00p 3.00p 16875
01/08/2017 3.25p 3.25p 3.00p 3.00p 142000
31/07/2017 3.25p 3.25p 3.25p 3.25p 148336
28/07/2017 3.25p 3.25p 3.25p 3.25p 25289
27/07/2017 3.25p 3.25p 3.25p 3.25p 0
26/07/2017 3.25p 3.25p 3.25p 3.25p 124091
25/07/2017 3.25p 3.25p 3.25p 3.25p 9000
24/07/2017 3.25p 3.25p 3.25p 3.25p 200
21/07/2017 3.25p 3.25p 3.25p 3.25p 2000

*Close Price adjusted for both dividends and splits