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
04/10/2016 1.50p 1.68p 1.32p 1.50p 299526
03/10/2016 1.63p 1.64p 1.30p 1.50p 218243
30/09/2016 1.63p 1.63p 1.32p 1.63p 559936
29/09/2016 1.63p 1.63p 1.63p 1.63p 350000
28/09/2016 1.63p 1.65p 1.30p 1.63p 155000
27/09/2016 1.75p 1.75p 1.63p 1.63p 85425
26/09/2016 1.75p 1.92p 1.50p 1.75p 276550
23/09/2016 1.75p 1.78p 1.75p 1.75p 20000
22/09/2016 1.75p 1.75p 1.75p 1.75p 0
21/09/2016 1.88p 1.88p 1.50p 1.75p 459528
20/09/2016 1.88p 1.88p 1.84p 1.88p 25000
19/09/2016 1.88p 1.88p 1.84p 1.88p 7666
16/09/2016 1.88p 1.88p 1.50p 1.88p 36500
15/09/2016 1.88p 2.25p 1.50p 1.88p 21840
14/09/2016 1.88p 1.88p 1.50p 1.88p 7400
13/09/2016 1.88p 1.88p 1.50p 1.88p 75668
12/09/2016 1.88p 1.88p 1.50p 1.88p 32358
09/09/2016 1.88p 1.88p 1.84p 1.88p 20
08/09/2016 1.88p 1.88p 1.85p 1.88p 7625
07/09/2016 1.88p 1.89p 1.51p 1.88p 6752
06/09/2016 1.88p 1.88p 1.88p 1.88p 21781
05/09/2016 1.88p 1.88p 1.88p 1.88p 0
02/09/2016 1.88p 1.93p 1.50p 1.88p 62878
01/09/2016 1.88p 1.88p 1.54p 1.88p 45000
31/08/2016 1.88p 1.93p 1.55p 1.88p 111096
30/08/2016 1.88p 1.88p 1.58p 1.88p 88865
26/08/2016 1.88p 1.88p 1.58p 1.88p 17446
25/08/2016 1.88p 1.96p 1.58p 1.88p 73555
24/08/2016 1.88p 1.99p 1.58p 1.88p 82000
23/08/2016 1.75p 2.11p 1.58p 1.88p 843579
22/08/2016 1.63p 1.75p 1.53p 1.75p 472181
19/08/2016 1.75p 1.90p 1.15p 1.63p 1902032
18/08/2016 2.38p 2.38p 2.17p 2.38p 8000
17/08/2016 2.38p 2.50p 2.17p 2.38p 1000
16/08/2016 2.50p 2.50p 2.25p 2.38p 45540
15/08/2016 2.50p 2.50p 2.50p 2.50p 0
12/08/2016 2.38p 2.68p 2.25p 2.50p 80000
11/08/2016 2.38p 2.38p 2.16p 2.38p 3850
10/08/2016 2.38p 2.38p 2.38p 2.38p 0
09/08/2016 2.38p 2.68p 2.16p 2.38p 46847
08/08/2016 2.38p 2.67p 2.15p 2.38p 9507
05/08/2016 2.38p 2.68p 2.38p 2.38p 14376
04/08/2016 2.50p 2.75p 2.00p 2.38p 90274
03/08/2016 2.50p 2.50p 2.50p 2.50p 0
02/08/2016 2.50p 2.68p 2.28p 2.50p 54609
01/08/2016 2.50p 2.68p 2.50p 2.50p 5000
29/07/2016 2.50p 2.61p 2.50p 2.50p 37856
28/07/2016 2.50p 2.50p 2.25p 2.50p 63313
27/07/2016 2.50p 2.69p 2.40p 2.50p 31936
26/07/2016 2.50p 2.50p 2.50p 2.50p 0
25/07/2016 2.50p 2.58p 2.30p 2.50p 83090
22/07/2016 2.50p 2.73p 2.50p 2.50p 50000
21/07/2016 2.50p 2.73p 2.50p 2.50p 43239
20/07/2016 2.50p 2.64p 2.25p 2.50p 240917
19/07/2016 2.50p 2.50p 2.30p 2.50p 40404
18/07/2016 2.50p 2.65p 2.50p 2.50p 91953
15/07/2016 2.50p 2.50p 2.50p 2.50p 0
14/07/2016 2.50p 2.50p 2.50p 2.50p 0
13/07/2016 2.50p 2.60p 2.50p 2.50p 60000
12/07/2016 2.50p 2.50p 2.28p 2.50p 57459
11/07/2016 2.50p 2.63p 2.28p 2.50p 24620
08/07/2016 2.50p 2.58p 2.50p 2.50p 462
07/07/2016 2.50p 2.50p 2.50p 2.50p 0
06/07/2016 2.50p 2.50p 2.25p 2.50p 22620
05/07/2016 2.50p 2.50p 2.50p 2.50p 0
04/07/2016 2.50p 2.58p 2.29p 2.50p 150320
01/07/2016 2.50p 2.67p 2.50p 2.50p 5000
30/06/2016 2.50p 2.67p 2.50p 2.50p 713
29/06/2016 2.50p 2.67p 2.50p 2.50p 1498
28/06/2016 2.63p 2.72p 2.38p 2.50p 54000
27/06/2016 3.00p 3.00p 2.55p 2.63p 151818
24/06/2016 2.50p 3.00p 2.50p 3.00p 37770
23/06/2016 2.75p 2.75p 2.75p 2.75p 0
22/06/2016 2.75p 2.75p 2.75p 2.75p 0
21/06/2016 2.75p 2.75p 2.75p 2.75p 0
20/06/2016 2.75p 2.75p 2.75p 2.75p 0
17/06/2016 2.88p 2.88p 2.75p 2.75p 73839
16/06/2016 2.88p 2.99p 2.88p 2.88p 35000
15/06/2016 3.00p 3.00p 2.88p 2.88p 77130
14/06/2016 3.13p 3.13p 2.61p 3.00p 156400
13/06/2016 3.13p 3.15p 2.82p 3.13p 35634
10/06/2016 3.13p 3.13p 3.13p 3.13p 0
09/06/2016 3.13p 3.13p 2.82p 3.13p 11040
08/06/2016 3.13p 3.15p 3.13p 3.13p 15493
07/06/2016 3.13p 3.15p 3.13p 3.13p 6000
06/06/2016 3.13p 3.13p 2.82p 3.13p 12187
03/06/2016 3.13p 3.13p 3.13p 3.13p 0
02/06/2016 3.13p 3.15p 2.81p 3.13p 100451
01/06/2016 3.13p 3.13p 2.82p 3.13p 60000
31/05/2016 3.13p 3.16p 2.82p 3.13p 173418
27/05/2016 3.13p 3.19p 2.82p 3.13p 139674
26/05/2016 2.75p 3.13p 2.75p 3.13p 383200
25/05/2016 2.75p 2.83p 2.55p 2.75p 113049
24/05/2016 2.75p 2.75p 2.75p 2.75p 0
23/05/2016 2.75p 2.83p 2.75p 2.75p 3410
20/05/2016 2.75p 2.84p 2.61p 2.75p 380999
19/05/2016 2.75p 2.75p 2.75p 2.75p 0
18/05/2016 2.75p 2.85p 2.75p 2.75p 15000
17/05/2016 2.75p 3.00p 2.50p 2.75p 52654
16/05/2016 2.75p 2.75p 2.58p 2.75p 193649
13/05/2016 2.75p 2.90p 2.58p 2.75p 368509
12/05/2016 2.75p 2.89p 2.65p 2.75p 229155
11/05/2016 2.75p 2.89p 2.62p 2.75p 65517
10/05/2016 2.88p 2.88p 2.59p 2.75p 279172
09/05/2016 2.88p 3.10p 2.62p 2.88p 20000
06/05/2016 2.75p 2.89p 2.50p 2.88p 643360
05/05/2016 3.13p 3.13p 2.55p 2.75p 167291
04/05/2016 3.13p 3.13p 2.75p 3.13p 141147
03/05/2016 3.13p 3.13p 2.75p 3.13p 961337
29/04/2016 3.13p 3.30p 3.00p 3.13p 26834
28/04/2016 3.13p 3.13p 3.13p 3.13p 0
27/04/2016 3.13p 3.30p 3.00p 3.13p 21599
26/04/2016 3.13p 3.50p 3.00p 3.13p 16528
25/04/2016 3.13p 3.30p 3.00p 3.13p 15993
22/04/2016 3.13p 3.30p 3.13p 3.13p 61027
21/04/2016 3.13p 3.30p 3.00p 3.13p 43151
20/04/2016 3.00p 3.25p 2.88p 3.13p 400400
19/04/2016 3.00p 3.25p 2.88p 3.00p 293266
18/04/2016 3.00p 3.20p 2.83p 3.00p 53919
15/04/2016 4.00p 4.00p 2.76p 3.00p 1639128
14/04/2016 4.00p 4.00p 3.60p 4.00p 120618
13/04/2016 4.00p 4.00p 3.60p 4.00p 3005
12/04/2016 4.00p 4.15p 3.60p 4.00p 25299
11/04/2016 4.00p 4.00p 3.75p 4.00p 5000
08/04/2016 4.00p 4.05p 3.80p 4.00p 247333
07/04/2016 4.00p 4.00p 3.75p 4.00p 1801
06/04/2016 4.00p 4.05p 3.75p 4.00p 41415
05/04/2016 4.00p 4.00p 3.50p 4.00p 124610
04/04/2016 4.13p 4.13p 3.75p 4.00p 57861
01/04/2016 4.13p 4.13p 3.63p 4.13p 289146
31/03/2016 4.13p 4.13p 3.92p 4.13p 50000
30/03/2016 4.13p 4.13p 3.92p 4.13p 8000
29/03/2016 4.13p 4.35p 4.13p 4.13p 34000
24/03/2016 4.25p 4.40p 3.92p 4.13p 183745
23/03/2016 4.25p 4.30p 3.92p 4.25p 93610
22/03/2016 4.25p 4.25p 3.92p 4.25p 53363
21/03/2016 4.25p 4.25p 3.90p 4.25p 13213
18/03/2016 4.25p 4.25p 4.25p 4.25p 0
17/03/2016 4.25p 4.25p 3.75p 4.25p 2567772
16/03/2016 4.25p 4.25p 4.00p 4.25p 2828
15/03/2016 4.25p 4.25p 4.00p 4.25p 21800
14/03/2016 4.25p 4.25p 3.99p 4.25p 55498
11/03/2016 4.25p 4.37p 3.99p 4.25p 114013
10/03/2016 4.25p 4.37p 3.99p 4.25p 94935
09/03/2016 4.25p 4.35p 4.25p 4.25p 68392
08/03/2016 4.25p 4.25p 3.82p 4.25p 75000
07/03/2016 4.25p 4.43p 3.99p 4.25p 176145
04/03/2016 4.25p 4.25p 3.99p 4.25p 101570
03/03/2016 4.25p 4.40p 4.25p 4.25p 250000
02/03/2016 4.25p 4.48p 3.82p 4.25p 124854
01/03/2016 4.00p 4.61p 4.00p 4.25p 236000
29/02/2016 4.00p 4.15p 4.00p 4.00p 12048
26/02/2016 4.00p 4.00p 3.50p 4.00p 510000
25/02/2016 4.00p 4.15p 3.85p 4.00p 10516
24/02/2016 4.00p 4.15p 4.00p 4.00p 10943
23/02/2016 4.00p 4.00p 3.85p 4.00p 35678
22/02/2016 4.00p 4.00p 3.85p 4.00p 32242
19/02/2016 4.13p 4.13p 3.75p 4.00p 317758
18/02/2016 4.13p 4.13p 4.13p 4.13p 0
17/02/2016 4.13p 4.25p 4.13p 4.13p 0
16/02/2016 4.13p 4.24p 4.13p 4.13p 331
15/02/2016 4.13p 4.13p 4.13p 4.13p 0
12/02/2016 4.13p 4.13p 4.13p 4.13p 0
11/02/2016 4.13p 4.13p 3.85p 4.13p 100000
10/02/2016 4.00p 4.13p 3.75p 4.13p 2175000
09/02/2016 4.25p 4.25p 3.42p 4.00p 304962
08/02/2016 4.25p 4.25p 4.25p 4.25p 0
05/02/2016 4.25p 4.50p 4.00p 4.25p 16430
04/02/2016 4.50p 4.50p 4.00p 4.25p 14588
03/02/2016 4.50p 4.50p 4.50p 4.50p 0
02/02/2016 4.50p 4.51p 4.00p 4.50p 15675
01/02/2016 4.50p 4.50p 4.50p 4.50p 0
29/01/2016 4.50p 4.50p 4.50p 4.50p 0
28/01/2016 4.63p 4.63p 4.04p 4.50p 43236
27/01/2016 4.63p 4.65p 4.63p 4.63p 12500
26/01/2016 4.63p 4.75p 4.25p 4.63p 7825
25/01/2016 4.63p 4.75p 4.25p 4.63p 32981
22/01/2016 4.63p 4.63p 4.25p 4.63p 2206
21/01/2016 4.75p 4.75p 4.25p 4.63p 70000
20/01/2016 5.00p 5.00p 4.10p 4.75p 335766
19/01/2016 5.00p 5.00p 4.50p 5.00p 325000
18/01/2016 5.00p 5.00p 4.50p 5.00p 20000
15/01/2016 5.00p 5.00p 4.60p 5.00p 148091
14/01/2016 5.00p 5.20p 4.60p 5.00p 87115
13/01/2016 5.00p 5.27p 4.65p 5.00p 61196
12/01/2016 5.00p 5.00p 5.00p 5.00p 0
11/01/2016 4.50p 5.27p 4.50p 5.00p 123390
08/01/2016 4.38p 4.84p 4.33p 4.50p 237617
07/01/2016 4.38p 4.75p 4.25p 4.38p 519994
06/01/2016 4.38p 4.38p 4.38p 4.38p 0
05/01/2016 4.38p 4.58p 4.00p 4.38p 330764
04/01/2016 4.38p 4.38p 4.28p 4.38p 6034
31/12/2015 4.38p 4.38p 4.38p 4.38p 0
30/12/2015 4.38p 4.63p 4.38p 4.38p 47922
29/12/2015 4.38p 4.38p 4.10p 4.38p 48730
24/12/2015 4.38p 4.38p 4.38p 4.38p 0
23/12/2015 4.38p 4.38p 4.25p 4.38p 0
22/12/2015 4.63p 4.70p 4.38p 4.38p 361000
21/12/2015 4.38p 4.75p 4.38p 4.63p 125000
18/12/2015 4.38p 4.48p 4.38p 4.38p 31675

*Close Price adjusted for both dividends and splits