C21.L Share History

C21.L Share Price history. The following table shows end-of-day data C21 historical share prices for C21.L, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

C21.L
Share Price C21.L
Charts C21.L
Trades C21.L
History Compare
C21.L C21.L
Share News C21.L
RNS C21.L
Accounts

Date	Open	High	Low	Close	Volume
2019-12-02	4.25	4.25	4.25	4.25	31,052
2019-11-29	4.25	4.25	4.25	4.25	3,601,398
2019-11-28	4.25	4.25	4.25	4.25	3,000
2019-11-27	4.25	4.25	4.25	4.25	65,380
2019-11-26	4.35	4.35	4.25	4.25	240,874
2019-11-25	4.30	4.35	4.30	4.35	66,059
2019-11-22	3.80	4.30	3.80	4.30	232,454
2019-11-21	3.80	3.80	3.80	3.80	227,574
2019-11-20	3.80	3.80	3.80	3.80	13,207
2019-11-19	3.80	3.80	3.80	3.80	120,109
2019-11-18	3.80	3.80	3.80	3.80	204,348
2019-11-15	3.95	3.95	3.80	3.80	363,021
2019-11-14	3.90	3.95	3.90	3.95	64,843
2019-11-13	3.90	3.90	3.90	3.90	212,751
2019-11-12	3.90	3.90	3.90	3.90	3,477
2019-11-11	3.90	3.90	3.50	3.90	58,647
2019-11-08	3.90	3.90	3.90	3.90	3,417
2019-11-07	3.90	3.90	3.90	3.90	1,476
2019-11-06	3.90	3.90	3.90	3.90	6,323
2019-11-05	3.75	3.90	3.50	3.90	100,000
2019-11-04	3.75	3.75	3.75	3.75	30,331
2019-11-01	3.75	3.75	3.75	3.75	7,326
2019-10-31	3.75	3.75	3.75	3.75	63,274
2019-10-30	3.75	3.75	3.75	3.75	0
2019-10-29	3.75	3.75	3.50	3.75	10,659
2019-10-28	3.75	3.75	3.75	3.75	79,442
2019-10-25	3.75	3.75	3.75	3.75	5,863
2019-10-24	3.75	3.75	3.75	3.75	0
2019-10-23	3.75	3.75	3.75	3.75	0
2019-10-22	4.10	4.10	3.75	3.75	653,391
2019-10-21	4.10	4.10	4.10	4.10	133,274
2019-10-18	4.05	4.10	4.05	4.10	228,685
2019-10-17	4.05	4.05	4.05	4.05	3,764,430
2019-10-16	3.85	4.15	3.85	4.05	135,346
2019-10-15	3.65	3.85	3.65	3.85	117,807
2019-10-14	3.55	3.75	3.55	3.65	180,125
2019-10-11	3.55	3.55	3.55	3.55	5,530
2019-10-10	3.55	3.55	3.55	3.55	316
2019-10-09	3.45	3.55	3.45	3.55	0
2019-10-08	3.40	3.45	3.40	3.45	102,000
2019-10-07	3.40	3.40	3.40	3.40	10,000
2019-10-04	3.40	3.40	3.40	3.40	69,541
2019-10-03	3.40	3.40	3.40	3.40	356
2019-10-02	3.40	3.40	3.40	3.40	5,000
2019-10-01	3.40	3.40	3.40	3.40	73,247
2019-09-30	3.50	3.50	3.40	3.40	13,844
2019-09-27	3.20	3.50	3.20	3.50	81,264
2019-09-26	3.20	3.20	3.05	3.20	316,804
2019-09-25	3.10	3.20	3.10	3.20	202,042
2019-09-24	3.10	3.10	3.10	3.10	200
2019-09-23	3.10	3.10	3.10	3.10	1,308
2019-09-20	3.10	3.10	3.10	3.10	8,207
2019-09-19	3.10	3.10	3.10	3.10	100,985
2019-09-18	3.10	3.10	3.10	3.10	171,073
2019-09-17	3.10	3.10	3.10	3.10	3,398
2019-09-16	3.10	3.10	3.10	3.10	447,744
2019-09-13	3.10	3.10	3.10	3.10	5
2019-09-12	3.10	3.10	3.10	3.10	5,351
2019-09-11	3.10	3.10	3.10	3.10	827
2019-09-10	3.10	3.10	3.10	3.10	150
2019-09-09	3.10	3.10	2.80	3.10	2,592
2019-09-06	3.10	3.10	3.10	3.10	301
2019-09-05	3.10	3.10	3.10	3.10	0
2019-09-04	3.10	3.10	3.10	3.10	152
2019-09-03	3.10	3.10	3.10	3.10	2,655
2019-09-02	2.85	3.10	2.85	3.10	82,673
2019-08-30	2.95	2.95	2.85	2.95	47,800
2019-08-29	2.95	2.95	2.95	2.95	0
2019-08-28	2.95	2.95	2.70	2.95	0
2019-08-27	2.95	2.95	2.95	2.95	9,761
2019-08-23	2.95	2.95	2.95	2.95	2,345
2019-08-22	2.95	2.95	2.95	2.95	1
2019-08-21	2.95	2.95	2.95	2.95	2,373
2019-08-20	3.00	3.00	2.95	2.95	30,045
2019-08-19	3.10	3.10	3.00	3.00	473,591
2019-08-16	3.10	3.10	3.10	3.10	101,625
2019-08-15	3.10	3.10	3.10	3.10	39,868
2019-08-14	3.10	3.10	3.00	3.10	250
2019-08-13	3.10	3.10	3.10	3.10	3,095
2019-08-12	3.10	3.10	3.10	3.10	0
2019-08-09	3.10	3.10	3.10	3.10	1,000
2019-08-08	3.10	3.10	3.10	3.10	13,926
2019-08-07	3.10	3.10	3.10	3.10	407
2019-08-06	3.20	3.20	3.10	3.10	121,259
2019-08-05	3.20	3.20	3.20	3.20	8,794
2019-08-02	3.20	3.20	3.20	3.20	3,452
2019-08-01	3.20	3.20	3.20	3.20	14,706
2019-07-31	3.20	3.20	3.20	3.20	244
2019-07-30	3.20	3.20	3.20	3.20	600
2019-07-29	3.20	3.20	3.20	3.20	0
2019-07-26	3.20	3.20	3.20	3.20	1,682
2019-07-25	3.20	3.20	3.20	3.20	20,000
2019-07-24	3.20	3.20	3.20	3.20	0
2019-07-23	3.20	3.20	3.20	3.20	218,279
2019-07-22	3.20	3.20	3.20	3.20	0
2019-07-19	3.15	3.15	3.15	3.15	0
2019-07-18	3.15	3.15	3.15	3.15	0
2019-07-17	3.15	3.15	3.15	3.15	1,062
2019-07-16	3.15	3.15	3.15	3.15	0
2019-07-15	3.15	3.15	3.15	3.15	203,907
2019-07-12	3.15	3.15	3.15	3.15	0
2019-07-11	3.15	3.15	3.15	3.15	86,207
2019-07-10	3.20	3.20	3.15	3.15	275,610
2019-07-09	3.20	3.20	3.20	3.20	295
2019-07-08	3.20	3.20	3.20	3.20	1,197
2019-07-05	3.20	3.20	3.20	3.20	0
2019-07-04	3.20	3.20	3.20	3.20	13,899
2019-07-03	3.20	3.20	3.20	3.20	27,632
2019-07-02	3.20	3.20	3.20	3.20	5,766
2019-07-01	3.20	3.20	3.20	3.20	2,582
2019-06-28	3.20	3.20	3.20	3.20	122
2019-06-27	3.20	3.20	3.20	3.20	6,075
2019-06-26	3.20	3.20	3.20	3.20	122
2019-06-25	3.20	3.20	3.20	3.20	15,521
2019-06-24	3.20	3.20	3.20	3.20	10,352
2019-06-21	3.20	3.20	3.20	3.20	153,838
2019-06-20	3.20	3.20	3.20	3.20	92
2019-06-19	3.20	3.20	3.20	3.20	300
2019-06-18	3.20	3.20	3.20	3.20	12,846
2019-06-17	3.20	3.20	3.20	3.20	12,270
2019-06-14	3.20	3.20	3.20	3.20	16,726
2019-06-13	3.20	3.20	3.20	3.20	422,448
2019-06-12	3.20	3.20	3.20	3.20	76,602
2019-06-11	3.20	3.20	3.20	3.20	285,757
2019-06-10	3.20	3.20	3.20	3.20	54,109
2019-06-07	3.20	3.20	3.20	3.20	18,957
2019-06-06	3.20	3.20	3.20	3.20	800
2019-06-05	3.20	3.20	3.20	3.20	46,136
2019-06-04	3.20	3.20	3.20	3.20	3,575
2019-06-03	3.20	3.20	3.20	3.20	737
2019-05-31	3.20	3.20	3.20	3.20	117,032
2019-05-30	3.20	3.20	3.20	3.20	22,073
2019-05-29	2.95	3.20	2.95	3.20	366,093
2019-05-28	2.90	2.95	2.90	2.95	0
2019-05-24	2.90	2.90	2.90	2.90	35,620
2019-05-23	2.90	2.90	2.90	2.90	746,841
2019-05-22	2.90	2.90	2.90	2.90	63,316
2019-05-21	2.45	2.45	2.45	2.45	544
2019-05-20	2.35	2.45	2.35	2.45	100,603
2019-05-17	2.35	2.35	2.35	2.35	21,111
2019-05-16	2.35	2.35	2.35	2.35	43,983
2019-05-15	2.35	2.35	2.35	2.35	50,001
2019-05-14	2.65	2.65	2.35	2.35	159,327
2019-05-13	2.65	2.65	2.65	2.65	34,191
2019-05-10	2.65	2.65	2.65	2.65	0
2019-05-09	2.65	2.65	2.30	2.65	1,617
2019-05-08	2.70	2.70	2.40	2.65	265,593
2019-05-07	2.70	2.70	2.70	2.70	4,844
2019-05-03	2.70	2.70	2.70	2.70	1,300
2019-05-02	2.70	2.70	2.70	2.70	5,112
2019-05-01	2.65	2.70	2.40	2.70	550,111
2019-04-30	2.65	2.65	2.65	2.65	106,229
2019-04-29	2.65	2.65	2.65	2.65	0

Share	Price	Change
C4x Discry Hdgs (C4XD)	12.00	27.32%
Oracle Power (ORCP)	0.032	26.98%
Dillistone (DSG)	11.50	21.05%
Proteome (PRM)	4.15	18.23%
Darktrace (DARK)	602.00	16.44%

Share	Price	Change
Indus Gas (INDI)	7.50	-36.71%
R&Q Insurance (RQIH)	2.26	-11.95%
Redx Pharma (REDX)	9.00	-10%
Aukett Swanke (AUK)	1.40	-9.68%
Ukrproduct (UKR)	2.24	-9.68%

Share	Price	Volume
Cap-xx (CPX)	0.0855	396,386,385
88 Energy (88E)	0.1675	322,859,061
Mosman Oil Gas (MSMN)	0.018	270,486,300
Lloyds (LLOY)	52.30	196,219,976
Beacon Energy. (BCE)	0.0575	196,198,150