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
06/08/2013 10.38p 11.00p 10.12p 10.50p 39658
05/08/2013 10.38p 10.38p 9.75p 10.38p 4356225
02/08/2013 9.88p 10.17p 9.58p 10.00p 103583
01/08/2013 9.88p 10.13p 9.88p 9.88p 36887
31/07/2013 9.88p 9.98p 9.53p 9.88p 46926
30/07/2013 10.38p 10.38p 9.88p 9.88p 40000
29/07/2013 10.38p 10.38p 10.00p 10.38p 5910
26/07/2013 10.38p 10.38p 10.00p 10.38p 0
25/07/2013 10.38p 10.38p 10.00p 10.38p 58716
24/07/2013 10.38p 10.75p 10.00p 10.38p 80869
23/07/2013 10.38p 10.38p 10.00p 10.38p 56578
22/07/2013 10.50p 10.50p 10.02p 10.38p 10500
19/07/2013 10.50p 10.50p 10.37p 10.50p 9480
18/07/2013 10.50p 10.50p 10.00p 10.50p 4291
17/07/2013 10.50p 10.50p 10.00p 10.50p 3095
16/07/2013 10.50p 10.50p 10.00p 10.50p 42530
15/07/2013 10.50p 10.50p 10.00p 10.50p 45367
12/07/2013 10.50p 10.50p 10.00p 10.50p 87062
11/07/2013 10.50p 10.50p 10.08p 10.50p 52494
10/07/2013 10.50p 10.50p 10.08p 10.50p 800
09/07/2013 10.50p 10.50p 10.45p 10.50p 24569
08/07/2013 10.50p 10.50p 10.08p 10.50p 48743
05/07/2013 10.50p 10.50p 10.50p 10.50p 2300
04/07/2013 10.50p 10.50p 10.08p 10.50p 0
03/07/2013 10.50p 10.50p 10.08p 10.50p 2250
02/07/2013 10.50p 10.50p 10.13p 10.50p 6000
01/07/2013 10.50p 10.50p 10.13p 10.50p 72315
28/06/2013 10.50p 10.75p 10.13p 10.75p 4134
27/06/2013 10.50p 10.50p 10.14p 10.50p 5000
26/06/2013 10.50p 10.50p 10.14p 10.50p 4130
25/06/2013 10.38p 10.50p 10.10p 10.50p 615
24/06/2013 10.38p 10.60p 10.10p 10.38p 0
21/06/2013 10.38p 10.60p 10.10p 10.38p 134477
20/06/2013 9.75p 10.50p 9.75p 10.50p 143912
19/06/2013 9.75p 10.00p 9.75p 9.75p 14473
18/06/2013 9.75p 10.00p 9.63p 9.75p 125176
17/06/2013 10.00p 10.00p 9.63p 9.75p 105666
14/06/2013 10.25p 10.25p 9.50p 10.00p 193969
13/06/2013 10.00p 10.25p 9.61p 10.25p 31717
12/06/2013 10.25p 10.25p 10.00p 10.25p 32762
11/06/2013 10.50p 10.50p 10.20p 10.25p 12000
10/06/2013 10.25p 10.50p 10.10p 10.50p 96871
07/06/2013 10.13p 10.25p 10.05p 10.25p 134978
06/06/2013 10.13p 10.19p 10.13p 10.13p 68059
05/06/2013 10.38p 10.50p 9.90p 10.13p 269534
04/06/2013 10.88p 10.88p 10.25p 10.38p 55474
03/06/2013 10.88p 10.93p 10.25p 10.88p 142617
31/05/2013 10.88p 10.88p 10.35p 10.88p 63406
30/05/2013 10.88p 10.90p 10.53p 10.88p 40000
29/05/2013 10.88p 10.88p 10.44p 10.88p 88347
28/05/2013 11.88p 11.88p 10.15p 10.88p 502468
24/05/2013 11.88p 11.88p 11.63p 11.88p 34433
23/05/2013 12.50p 12.50p 11.50p 11.88p 224030
22/05/2013 12.50p 12.50p 12.00p 12.50p 18166
21/05/2013 12.50p 12.50p 12.00p 12.50p 28691
20/05/2013 12.50p 12.50p 12.00p 12.50p 238464
17/05/2013 12.50p 12.50p 12.00p 12.50p 205761
16/05/2013 12.25p 12.50p 12.03p 12.50p 324328
15/05/2013 12.75p 12.75p 12.00p 12.25p 288708
14/05/2013 13.00p 13.00p 12.25p 13.00p 320397
13/05/2013 13.00p 13.00p 12.50p 13.00p 124271
10/05/2013 13.00p 13.00p 12.53p 13.00p 128881
09/05/2013 13.00p 13.00p 12.50p 13.00p 196300
08/05/2013 13.12p 13.12p 12.72p 13.00p 233596
07/05/2013 12.88p 13.18p 12.85p 13.12p 180576
03/05/2013 12.88p 13.06p 12.55p 12.88p 196018
02/05/2013 12.88p 13.08p 12.75p 12.88p 156357
01/05/2013 12.88p 13.15p 12.83p 12.88p 257595
30/04/2013 12.88p 13.08p 12.80p 12.88p 147350
29/04/2013 13.25p 13.25p 12.68p 12.88p 263025
26/04/2013 13.25p 13.75p 12.65p 13.25p 399722
25/04/2013 13.50p 13.50p 12.60p 13.25p 69420
24/04/2013 13.50p 13.50p 13.00p 13.50p 163753
23/04/2013 13.50p 13.50p 13.35p 13.50p 25093
22/04/2013 13.50p 13.50p 13.08p 13.50p 116846
19/04/2013 13.38p 13.50p 12.96p 13.50p 160000
18/04/2013 13.38p 13.50p 13.00p 13.38p 46607
17/04/2013 13.38p 13.50p 13.12p 13.38p 791616
16/04/2013 13.75p 13.75p 13.12p 13.38p 95803
15/04/2013 14.00p 14.00p 13.50p 13.75p 219458
12/04/2013 14.00p 14.00p 13.75p 14.00p 79511
11/04/2013 13.88p 14.15p 13.63p 14.00p 116200
10/04/2013 13.75p 14.24p 13.60p 13.88p 54143
09/04/2013 13.75p 14.10p 13.63p 13.75p 162003
08/04/2013 13.50p 14.10p 13.35p 13.75p 138584
05/04/2013 13.50p 13.70p 13.00p 13.50p 544578
04/04/2013 13.88p 13.90p 13.15p 13.50p 1670977
03/04/2013 14.62p 14.65p 13.50p 13.88p 368042
02/04/2013 14.38p 15.25p 13.50p 14.62p 15082764
28/03/2013 13.50p 14.00p 13.25p 13.50p 44790
27/03/2013 13.25p 13.60p 13.25p 13.50p 50750
26/03/2013 13.12p 13.50p 12.77p 13.25p 196814
25/03/2013 13.12p 13.12p 12.77p 13.12p 3812
22/03/2013 13.12p 13.12p 12.77p 13.12p 2854
21/03/2013 13.50p 13.50p 12.75p 13.12p 258815
20/03/2013 13.63p 13.85p 13.00p 13.50p 148674
19/03/2013 13.88p 13.88p 13.55p 13.63p 47886
18/03/2013 14.00p 14.00p 13.54p 13.88p 204170
15/03/2013 14.00p 14.14p 13.82p 14.00p 185722
14/03/2013 14.00p 14.10p 13.78p 14.00p 336086
13/03/2013 14.00p 14.15p 13.75p 14.00p 111794
12/03/2013 14.25p 14.25p 13.58p 14.00p 174224
11/03/2013 14.25p 14.35p 14.00p 14.25p 100527
08/03/2013 14.25p 14.40p 13.75p 14.25p 107095
07/03/2013 14.25p 14.26p 14.00p 14.25p 107737
06/03/2013 14.00p 14.25p 14.00p 14.25p 70798
05/03/2013 13.88p 14.10p 13.75p 14.00p 272806
04/03/2013 14.25p 14.25p 13.50p 13.88p 197139
01/03/2013 14.25p 14.25p 14.00p 14.25p 23296
28/02/2013 14.25p 14.35p 13.82p 14.25p 0
27/02/2013 13.88p 14.35p 13.82p 14.25p 123038
26/02/2013 14.75p 14.75p 13.75p 13.88p 201590
25/02/2013 14.75p 14.75p 14.55p 14.75p 28402
22/02/2013 14.62p 15.25p 14.50p 15.25p 36640
21/02/2013 14.75p 14.75p 14.50p 14.62p 34500
20/02/2013 14.75p 14.75p 14.50p 14.75p 82641
19/02/2013 15.25p 15.25p 14.51p 14.75p 172826
18/02/2013 14.75p 15.50p 14.65p 15.25p 388552
15/02/2013 14.75p 15.00p 14.60p 14.75p 104472
14/02/2013 14.75p 14.80p 14.58p 14.75p 22053
13/02/2013 14.75p 15.50p 14.50p 14.88p 167219
12/02/2013 14.38p 15.00p 14.05p 14.50p 178921
11/02/2013 13.63p 14.67p 13.35p 14.38p 431284
08/02/2013 13.25p 14.00p 13.25p 13.63p 167903
07/02/2013 13.25p 13.50p 13.14p 13.25p 65356
06/02/2013 13.25p 13.25p 13.15p 13.25p 27914
05/02/2013 13.25p 13.45p 13.15p 13.25p 30649
04/02/2013 13.00p 13.50p 13.00p 13.25p 337851
01/02/2013 13.00p 13.25p 12.75p 13.00p 489673
31/01/2013 13.00p 13.45p 12.85p 13.00p 316229
30/01/2013 14.00p 14.15p 13.00p 13.00p 339897
29/01/2013 14.00p 14.17p 13.80p 14.00p 98000
28/01/2013 13.63p 14.20p 13.63p 14.00p 387277
25/01/2013 14.00p 14.39p 13.63p 13.63p 172882
24/01/2013 14.38p 14.40p 13.86p 14.13p 469149
23/01/2013 14.25p 14.54p 13.85p 14.38p 119552
22/01/2013 13.88p 14.30p 13.77p 14.25p 58623
21/01/2013 13.88p 13.88p 13.50p 13.88p 56100
18/01/2013 14.00p 14.00p 13.50p 13.88p 105289
17/01/2013 14.00p 14.00p 13.75p 14.00p 41953
16/01/2013 14.25p 14.28p 13.50p 14.00p 76252
15/01/2013 15.00p 15.00p 14.00p 14.25p 309249
14/01/2013 15.50p 15.53p 14.70p 15.00p 201983
11/01/2013 15.50p 15.58p 15.25p 15.50p 37533
10/01/2013 15.25p 15.70p 14.77p 15.50p 218176
09/01/2013 16.00p 16.50p 14.85p 15.25p 559213
08/01/2013 15.75p 16.25p 15.16p 16.00p 512457
07/01/2013 14.50p 16.50p 14.50p 15.75p 1138805
04/01/2013 14.13p 14.50p 14.13p 14.38p 100091
03/01/2013 14.00p 14.25p 13.95p 14.13p 127874
02/01/2013 14.00p 14.50p 14.00p 14.00p 164428
31/12/2012 14.00p 14.50p 13.90p 14.00p 16274
28/12/2012 13.25p 14.95p 13.25p 14.00p 535124
27/12/2012 12.63p 14.13p 12.55p 13.25p 357056
24/12/2012 12.50p 13.00p 12.33p 12.63p 144278
21/12/2012 11.25p 13.40p 11.12p 12.50p 1198056
20/12/2012 10.88p 11.25p 10.80p 11.13p 303521
19/12/2012 10.88p 10.88p 10.50p 10.88p 69788
18/12/2012 11.00p 11.00p 10.50p 10.88p 60219
17/12/2012 11.00p 11.10p 10.75p 11.00p 143943
14/12/2012 11.13p 11.13p 10.75p 11.00p 22131
13/12/2012 11.13p 11.13p 10.78p 11.13p 2193
12/12/2012 11.13p 11.13p 10.85p 11.13p 138000
11/12/2012 10.25p 11.28p 10.25p 11.13p 179058
10/12/2012 9.88p 10.25p 9.60p 10.25p 49184
07/12/2012 9.88p 10.15p 9.88p 9.88p 24410
06/12/2012 9.75p 10.10p 9.51p 9.88p 127389
05/12/2012 9.63p 9.80p 9.44p 9.63p 226908
04/12/2012 8.63p 9.63p 8.50p 9.63p 210473
03/12/2012 8.63p 8.65p 8.30p 8.63p 438649
30/11/2012 8.63p 8.63p 8.50p 8.63p 37235
29/11/2012 8.63p 8.63p 8.51p 8.63p 35994
28/11/2012 8.63p 8.63p 8.50p 8.63p 59000
27/11/2012 8.63p 8.63p 8.58p 8.63p 37618
26/11/2012 8.63p 8.63p 8.50p 8.63p 26951
23/11/2012 8.88p 8.88p 8.50p 8.63p 47632
22/11/2012 8.88p 8.88p 8.52p 8.88p 49726
21/11/2012 8.88p 8.88p 8.50p 8.88p 49262
20/11/2012 9.00p 9.00p 8.50p 8.88p 68457
19/11/2012 9.00p 9.00p 8.88p 9.00p 125000
16/11/2012 9.00p 9.00p 8.75p 9.00p 101359
15/11/2012 9.25p 9.25p 8.50p 8.88p 324418
14/11/2012 9.25p 9.25p 9.00p 9.25p 143958
13/11/2012 9.38p 9.38p 9.00p 9.25p 37024
12/11/2012 9.25p 9.25p 9.12p 9.25p 5346
09/11/2012 9.25p 9.46p 8.80p 9.25p 0
08/11/2012 9.25p 9.46p 8.80p 9.25p 355411
07/11/2012 9.13p 9.25p 9.00p 9.25p 280502
06/11/2012 9.00p 9.04p 8.80p 9.00p 22263
05/11/2012 9.00p 9.08p 8.75p 9.00p 55834
02/11/2012 8.88p 9.10p 8.75p 9.00p 116975
01/11/2012 8.88p 8.95p 8.52p 8.88p 175873
31/10/2012 8.50p 8.84p 8.29p 8.75p 186326
30/10/2012 8.50p 8.55p 8.27p 8.50p 217223
29/10/2012 9.63p 9.63p 8.25p 8.50p 1269912
26/10/2012 10.13p 10.13p 9.25p 9.88p 325635
25/10/2012 10.13p 10.13p 9.75p 10.13p 106733
24/10/2012 9.88p 10.13p 9.75p 10.13p 36347
23/10/2012 10.25p 10.25p 9.58p 9.88p 147646
22/10/2012 10.50p 10.50p 9.75p 10.25p 479950

*Close Price adjusted for both dividends and splits