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
05/01/2012 14.38p 14.38p 14.00p 14.25p 35000
04/01/2012 14.38p 14.60p 14.05p 14.38p 35100
03/01/2012 14.38p 14.65p 14.25p 14.38p 146417
30/12/2011 14.50p 14.65p 14.38p 14.38p 63500
29/12/2011 14.62p 14.90p 14.31p 14.50p 14328
28/12/2011 13.50p 15.00p 13.35p 14.62p 457985
23/12/2011 12.50p 12.50p 12.15p 12.50p 5915
22/12/2011 12.50p 12.70p 12.50p 12.50p 2851
21/12/2011 12.50p 12.50p 12.15p 12.50p 1000
20/12/2011 12.50p 12.50p 12.15p 12.50p 2000
19/12/2011 12.50p 12.50p 12.15p 12.50p 3000
16/12/2011 12.50p 12.50p 12.15p 12.50p 2831
15/12/2011 12.50p 12.50p 12.33p 12.50p 25000
14/12/2011 12.50p 12.85p 12.50p 12.50p 460000
13/12/2011 12.63p 12.90p 12.33p 12.50p 34015
12/12/2011 12.00p 12.38p 11.65p 12.00p 11218
09/12/2011 12.00p 12.38p 11.65p 12.00p 2880
08/12/2011 12.00p 12.00p 11.65p 12.00p 97616
07/12/2011 11.75p 12.00p 11.56p 12.00p 10000
06/12/2011 11.75p 11.75p 11.56p 11.75p 3500
05/12/2011 11.75p 11.75p 11.56p 11.75p 500
02/12/2011 11.88p 11.88p 11.60p 11.75p 116812
01/12/2011 11.88p 11.88p 11.60p 11.88p 6156
30/11/2011 11.63p 12.00p 11.63p 11.88p 42000
29/11/2011 11.63p 11.63p 11.33p 11.63p 2312
28/11/2011 11.63p 11.78p 11.32p 11.63p 0
25/11/2011 11.63p 11.78p 11.32p 11.63p 16137
24/11/2011 11.63p 11.88p 11.35p 11.63p 0
23/11/2011 11.63p 11.88p 11.35p 11.63p 0
22/11/2011 11.88p 11.88p 11.35p 11.63p 28000
21/11/2011 11.88p 12.08p 11.75p 11.88p 0
18/11/2011 12.00p 12.08p 11.75p 11.88p 88197
17/11/2011 12.00p 12.32p 11.80p 12.00p 62727
16/11/2011 12.00p 12.00p 11.62p 12.00p 12689
15/11/2011 12.00p 12.29p 11.71p 12.00p 5324
14/11/2011 12.00p 12.38p 11.62p 12.00p 20407
11/11/2011 11.88p 11.88p 11.50p 11.75p 45150
10/11/2011 12.50p 12.50p 11.75p 11.75p 38300
09/11/2011 12.63p 12.63p 12.29p 12.63p 3750
08/11/2011 12.75p 12.75p 12.36p 12.63p 15000
07/11/2011 12.88p 12.88p 12.75p 12.75p 4000
04/11/2011 12.88p 13.38p 12.68p 12.88p 0
03/11/2011 13.38p 13.38p 12.68p 12.88p 40200
02/11/2011 13.12p 13.45p 12.75p 13.38p 73729
01/11/2011 11.75p 13.99p 11.75p 13.12p 237488
31/10/2011 11.13p 11.13p 10.80p 11.13p 0
28/10/2011 11.13p 11.13p 10.80p 11.13p 3233
27/10/2011 11.13p 11.13p 10.75p 11.13p 62500
26/10/2011 11.13p 11.13p 10.80p 11.13p 7697
25/10/2011 10.63p 11.34p 10.63p 11.13p 90000
24/10/2011 10.63p 10.63p 10.25p 10.63p 0
21/10/2011 10.63p 10.63p 10.25p 10.63p 1064
20/10/2011 10.63p 10.72p 10.63p 10.63p 450
19/10/2011 10.63p 10.63p 10.26p 10.63p 7681
18/10/2011 10.63p 10.63p 10.26p 10.63p 1000
17/10/2011 10.38p 10.69p 10.38p 10.63p 10000
14/10/2011 10.50p 10.52p 10.38p 10.38p 10000
13/10/2011 11.00p 11.00p 10.50p 10.50p 26532
12/10/2011 11.00p 11.00p 10.64p 11.00p 10000
11/10/2011 11.00p 11.00p 10.61p 11.00p 0
10/10/2011 11.00p 11.00p 10.61p 11.00p 56421
07/10/2011 11.13p 11.13p 10.61p 11.00p 27161
06/10/2011 11.00p 11.29p 11.00p 11.13p 25000
05/10/2011 11.25p 11.25p 11.00p 11.00p 11789
04/10/2011 11.63p 11.63p 11.00p 11.25p 69668
03/10/2011 11.63p 11.80p 11.63p 11.63p 8350
30/09/2011 12.00p 12.00p 11.15p 11.63p 78000
29/09/2011 12.00p 12.00p 11.84p 12.00p 2645
28/09/2011 12.00p 12.00p 11.84p 12.00p 2000
27/09/2011 12.00p 12.10p 11.84p 12.00p 33715
26/09/2011 12.25p 12.25p 11.75p 12.00p 11875
23/09/2011 12.25p 12.25p 11.75p 12.25p 33513
22/09/2011 12.63p 12.63p 12.25p 12.25p 51218
21/09/2011 12.25p 12.75p 11.75p 12.63p 172000
20/09/2011 12.13p 12.80p 11.81p 12.25p 0
19/09/2011 12.50p 12.80p 11.81p 12.13p 85604
16/09/2011 12.50p 12.84p 12.13p 12.50p 43024
15/09/2011 12.38p 12.59p 12.25p 12.50p 0
14/09/2011 12.63p 12.63p 12.25p 12.38p 47500
13/09/2011 12.63p 12.63p 12.28p 12.63p 1579
12/09/2011 12.63p 12.63p 12.25p 12.63p 5365
09/09/2011 12.63p 12.75p 12.63p 12.63p 5000
08/09/2011 12.63p 12.65p 12.28p 12.63p 40148
07/09/2011 12.63p 12.63p 12.29p 12.63p 413
06/09/2011 12.63p 13.25p 12.63p 12.63p 0
05/09/2011 13.25p 13.25p 12.63p 12.63p 70257
02/09/2011 13.25p 13.25p 13.00p 13.25p 700
01/09/2011 13.25p 13.38p 13.12p 13.25p 0
31/08/2011 13.25p 13.38p 13.12p 13.25p 15327
30/08/2011 13.25p 13.25p 13.10p 13.25p 3054
26/08/2011 13.25p 13.25p 13.12p 13.25p 25000
25/08/2011 13.00p 13.38p 13.00p 13.25p 35782
24/08/2011 11.88p 13.39p 11.88p 13.00p 198000
23/08/2011 11.88p 12.00p 11.88p 11.88p 7778
22/08/2011 12.13p 12.13p 11.75p 11.88p 25000
19/08/2011 12.75p 12.75p 12.00p 12.13p 27000
18/08/2011 13.38p 13.64p 12.51p 12.75p 47398
17/08/2011 13.38p 13.65p 13.16p 13.38p 0
16/08/2011 13.38p 13.65p 13.16p 13.38p 17650
15/08/2011 12.75p 13.55p 12.75p 13.38p 164923
12/08/2011 12.00p 12.75p 12.00p 12.75p 74914
11/08/2011 12.00p 12.00p 12.00p 12.00p 0
10/08/2011 11.63p 12.40p 11.63p 12.00p 55763
09/08/2011 10.75p 11.65p 10.50p 11.63p 261775
08/08/2011 11.50p 11.50p 10.75p 10.75p 40896
05/08/2011 11.63p 11.69p 11.22p 11.50p 84464
04/08/2011 12.25p 12.80p 12.05p 12.13p 185482
03/08/2011 14.13p 14.13p 12.00p 12.25p 171169
02/08/2011 14.75p 14.75p 14.00p 14.13p 66000
01/08/2011 14.88p 14.88p 14.75p 14.75p 4050
29/07/2011 14.88p 14.88p 14.54p 14.88p 8334
28/07/2011 14.88p 15.19p 14.63p 14.88p 92197
27/07/2011 14.88p 14.88p 14.50p 14.88p 35378
26/07/2011 14.88p 15.00p 14.50p 14.88p 24733
25/07/2011 14.88p 15.05p 14.50p 14.88p 95946
22/07/2011 14.62p 15.00p 14.55p 14.88p 94300
21/07/2011 14.88p 14.90p 14.30p 14.62p 69730
20/07/2011 16.25p 16.25p 14.75p 14.88p 95472
19/07/2011 16.63p 16.95p 15.88p 16.25p 355445
18/07/2011 16.63p 17.00p 16.60p 16.63p 61317
15/07/2011 16.63p 17.00p 16.63p 16.63p 75000
14/07/2011 16.63p 17.00p 16.57p 16.63p 71081
13/07/2011 16.63p 17.00p 16.55p 16.63p 0
12/07/2011 16.75p 17.00p 16.55p 16.63p 70092
11/07/2011 16.75p 17.20p 16.65p 16.75p 6724
08/07/2011 16.88p 17.25p 16.75p 16.75p 18700
07/07/2011 16.63p 17.00p 16.50p 16.88p 125630
06/07/2011 16.88p 17.75p 16.41p 16.63p 364183
05/07/2011 16.13p 17.40p 16.13p 16.88p 326575
04/07/2011 15.50p 16.42p 15.50p 16.13p 162361
01/07/2011 15.13p 15.75p 15.13p 15.50p 60000
30/06/2011 14.25p 15.16p 14.25p 15.13p 107717
29/06/2011 14.25p 14.45p 14.25p 14.25p 197
28/06/2011 14.00p 14.50p 14.00p 14.25p 81739
27/06/2011 14.00p 14.50p 14.00p 14.00p 17045
24/06/2011 14.00p 14.38p 14.00p 14.25p 148638
23/06/2011 14.88p 15.13p 13.53p 13.75p 77321
22/06/2011 14.88p 15.00p 14.88p 14.88p 13897
21/06/2011 15.13p 15.13p 14.83p 14.88p 108518
20/06/2011 15.13p 15.33p 14.83p 15.13p 107233
17/06/2011 14.88p 15.45p 14.83p 15.13p 276082
16/06/2011 15.00p 15.17p 14.88p 14.88p 21266
15/06/2011 15.88p 16.10p 15.00p 15.00p 111241
14/06/2011 16.25p 16.25p 15.52p 15.88p 52859
13/06/2011 16.25p 16.25p 16.00p 16.25p 62000
10/06/2011 16.25p 16.25p 16.00p 16.25p 526562
09/06/2011 16.00p 16.45p 15.95p 16.25p 750362
08/06/2011 15.38p 16.25p 15.24p 16.00p 292900
07/06/2011 15.00p 15.75p 15.00p 15.38p 146818
06/06/2011 14.75p 15.24p 14.50p 15.00p 219945
03/06/2011 14.62p 14.90p 14.50p 14.75p 353271
02/06/2011 15.13p 15.13p 14.62p 14.62p 36485
01/06/2011 15.88p 16.25p 14.85p 15.13p 1561797
31/05/2011 15.25p 16.60p 15.25p 16.25p 286807
27/05/2011 15.25p 15.48p 15.25p 15.25p 153984
26/05/2011 15.25p 15.38p 15.05p 15.25p 272250
25/05/2011 15.25p 15.25p 15.11p 15.25p 14464
24/05/2011 14.62p 15.49p 14.62p 15.25p 215640
23/05/2011 14.75p 14.95p 14.50p 14.62p 207169
20/05/2011 14.50p 16.00p 14.50p 14.75p 492012
19/05/2011 14.75p 14.90p 14.50p 14.50p 137326
18/05/2011 14.38p 15.00p 14.38p 14.75p 100000
17/05/2011 14.62p 15.24p 14.00p 14.38p 117415
16/05/2011 14.25p 14.90p 14.25p 14.62p 54070
13/05/2011 14.62p 14.62p 14.00p 14.25p 53129
12/05/2011 14.38p 14.90p 14.25p 14.62p 161676
11/05/2011 14.00p 14.68p 13.80p 14.38p 422676
10/05/2011 12.75p 14.00p 12.70p 14.00p 497466
09/05/2011 11.63p 13.28p 11.63p 12.75p 539077
06/05/2011 11.50p 12.13p 11.41p 11.63p 191183
05/05/2011 11.50p 11.58p 11.00p 11.50p 135592
04/05/2011 12.13p 12.13p 11.23p 11.50p 33972
03/05/2011 12.25p 12.25p 12.01p 12.13p 39265
28/04/2011 12.25p 12.46p 12.14p 12.25p 26930
27/04/2011 12.25p 12.50p 11.30p 12.25p 1378944
26/04/2011 12.25p 12.50p 12.25p 12.25p 53901
21/04/2011 12.25p 12.46p 12.15p 12.25p 164478
20/04/2011 12.13p 12.50p 12.13p 12.25p 90268
19/04/2011 12.00p 12.25p 12.00p 12.13p 115262
18/04/2011 11.38p 12.25p 11.38p 12.00p 912956
15/04/2011 11.38p 11.38p 11.25p 11.38p 110639
14/04/2011 11.38p 11.38p 11.25p 11.38p 762598
13/04/2011 11.50p 11.50p 11.28p 11.38p 0
12/04/2011 11.50p 11.50p 11.28p 11.50p 25734
11/04/2011 11.50p 11.50p 11.45p 11.50p 803
08/04/2011 11.50p 11.50p 11.28p 11.50p 26413
07/04/2011 11.50p 11.50p 11.25p 11.50p 140000
06/04/2011 11.50p 11.50p 11.25p 11.50p 70860
05/04/2011 11.25p 11.63p 11.00p 11.50p 120827
04/04/2011 11.50p 12.00p 11.16p 11.25p 187305
01/04/2011 11.13p 11.50p 11.00p 11.50p 103556
31/03/2011 11.25p 11.50p 11.06p 11.13p 137404
30/03/2011 11.25p 11.25p 11.15p 11.25p 26000
29/03/2011 11.25p 11.50p 11.04p 11.25p 52735
28/03/2011 11.50p 11.50p 11.11p 11.25p 168723
25/03/2011 11.63p 11.70p 11.33p 11.50p 25840
24/03/2011 11.63p 11.80p 11.25p 11.63p 105798
23/03/2011 11.38p 11.89p 11.25p 11.63p 288219
22/03/2011 11.13p 11.42p 11.13p 11.38p 120000
21/03/2011 11.00p 11.38p 10.81p 11.13p 81406

*Close Price adjusted for both dividends and splits