Surface Transforms (SCE) Share Price

Automobiles & Parts Sector


Date Open High Low Close* Volume
07/11/2024 0.17p 0.17p 0.16p 0.17p 16513995
06/11/2024 0.23p 0.23p 0.16p 0.18p 126440184
05/11/2024 0.25p 0.25p 0.24p 0.25p 1526696
04/11/2024 0.25p 0.25p 0.24p 0.25p 12232848
01/11/2024 0.25p 0.25p 0.24p 0.25p 25967944
31/10/2024 0.26p 0.26p 0.24p 0.25p 15152652
30/10/2024 0.29p 0.29p 0.25p 0.26p 6434746
29/10/2024 0.29p 0.30p 0.27p 0.29p 5975867
28/10/2024 0.29p 0.29p 0.28p 0.29p 2141127
25/10/2024 0.29p 0.29p 0.28p 0.29p 2090279
24/10/2024 0.29p 0.29p 0.28p 0.29p 2054854
23/10/2024 0.29p 0.29p 0.28p 0.29p 5949613
22/10/2024 0.29p 0.30p 0.25p 0.29p 12047071
21/10/2024 0.28p 0.30p 0.28p 0.29p 10183595
18/10/2024 0.27p 0.29p 0.27p 0.28p 9070512
17/10/2024 0.26p 0.28p 0.26p 0.27p 6856132
16/10/2024 0.28p 0.28p 0.25p 0.26p 16586390
15/10/2024 0.28p 0.30p 0.25p 0.28p 58204132
14/10/2024 0.34p 0.34p 0.25p 0.28p 75367376
11/10/2024 0.34p 0.35p 0.32p 0.34p 8860677
10/10/2024 0.37p 0.37p 0.33p 0.34p 14249922
09/10/2024 0.37p 0.38p 0.35p 0.37p 16092970
08/10/2024 0.38p 0.39p 0.35p 0.37p 14955502
07/10/2024 0.38p 0.45p 0.35p 0.38p 102649536
04/10/2024 0.36p 0.53p 0.34p 0.38p 29868452
03/10/2024 0.34p 0.40p 0.34p 0.36p 50882504
02/10/2024 0.34p 0.45p 0.32p 0.34p 117814240
01/10/2024 0.36p 0.40p 0.30p 0.34p 120147704
30/09/2024 0.85p 0.90p 0.35p 0.36p 404487424
27/09/2024 1.48p 1.48p 1.43p 1.45p 8913904
26/09/2024 1.48p 1.50p 1.45p 1.48p 4403319
25/09/2024 1.48p 1.48p 1.47p 1.48p 2400133
24/09/2024 1.48p 1.51p 1.47p 1.48p 2607572
23/09/2024 1.43p 1.50p 1.40p 1.48p 2894062
20/09/2024 1.43p 1.44p 1.41p 1.43p 2458693
19/09/2024 1.43p 1.45p 1.41p 1.43p 1726276
18/09/2024 1.48p 1.48p 1.41p 1.43p 2447046
17/09/2024 1.48p 1.49p 1.45p 1.48p 754726
16/09/2024 1.48p 1.48p 1.43p 1.48p 13631592
13/09/2024 1.48p 1.50p 1.45p 1.48p 2700432
12/09/2024 1.48p 1.48p 1.45p 1.48p 564587
11/09/2024 1.48p 1.48p 1.45p 1.48p 621334
10/09/2024 1.48p 1.50p 1.43p 1.48p 9754368
09/09/2024 1.48p 1.49p 1.45p 1.48p 134915
06/09/2024 1.53p 1.53p 1.46p 1.48p 878485
05/09/2024 1.53p 1.55p 1.50p 1.53p 10994452
04/09/2024 1.58p 1.60p 1.50p 1.53p 5320527
03/09/2024 1.58p 1.63p 1.58p 1.60p 5837138
02/09/2024 1.58p 1.59p 1.57p 1.58p 2594274
30/08/2024 1.58p 1.59p 1.55p 1.58p 4925323
29/08/2024 1.58p 1.58p 1.55p 1.58p 1595609
28/08/2024 1.58p 1.58p 1.55p 1.58p 442476
27/08/2024 1.58p 1.60p 1.55p 1.58p 993129
23/08/2024 1.60p 1.61p 1.56p 1.58p 1193526
22/08/2024 1.60p 1.61p 1.57p 1.60p 1237293
21/08/2024 1.60p 1.62p 1.57p 1.60p 344124
20/08/2024 1.63p 1.64p 1.56p 1.60p 1923476
19/08/2024 1.68p 1.68p 1.60p 1.68p 2581786
16/08/2024 1.68p 1.70p 1.66p 1.68p 1387257
15/08/2024 1.58p 1.74p 1.58p 1.68p 13402593
14/08/2024 1.58p 1.60p 1.57p 1.58p 4263733
13/08/2024 1.58p 1.60p 1.56p 1.58p 2254745
12/08/2024 1.60p 1.60p 1.55p 1.58p 9119615
09/08/2024 1.58p 1.62p 1.57p 1.60p 4170471
08/08/2024 1.63p 1.63p 1.56p 1.58p 5286929
07/08/2024 1.60p 1.65p 1.55p 1.63p 5384395
06/08/2024 1.65p 1.67p 1.57p 1.60p 6309285
05/08/2024 1.75p 1.75p 1.55p 1.65p 4630081
02/08/2024 1.68p 1.79p 1.67p 1.75p 4175999
01/08/2024 1.68p 1.70p 1.66p 1.68p 496851
31/07/2024 1.68p 1.70p 1.66p 1.68p 2177584
30/07/2024 1.68p 1.70p 1.66p 1.68p 2589514
29/07/2024 1.73p 1.77p 1.66p 1.68p 8070184
26/07/2024 1.65p 1.84p 1.65p 1.82p 16020843
25/07/2024 1.68p 1.70p 1.60p 1.65p 11838703
24/07/2024 1.63p 1.78p 1.56p 1.68p 17807332
23/07/2024 1.85p 1.86p 1.60p 1.63p 24456880
22/07/2024 2.03p 2.05p 1.75p 1.85p 42387288
19/07/2024 1.28p 2.20p 1.26p 2.03p 95974424
18/07/2024 1.26p 1.30p 1.22p 1.28p 2604425
17/07/2024 1.23p 1.35p 1.20p 1.26p 10623256
16/07/2024 1.28p 1.50p 1.21p 1.50p 4197535
15/07/2024 1.33p 1.35p 1.25p 1.28p 10433622
12/07/2024 1.35p 1.38p 1.30p 1.33p 3564489
11/07/2024 1.33p 1.50p 1.30p 1.35p 2722841
10/07/2024 1.35p 1.35p 1.31p 1.33p 3742291
09/07/2024 1.38p 1.40p 1.30p 1.33p 9621164
08/07/2024 1.43p 1.45p 1.34p 1.38p 1930727
05/07/2024 1.45p 1.57p 1.40p 1.43p 12706129
04/07/2024 1.35p 1.50p 1.34p 1.45p 8583712
03/07/2024 1.23p 1.39p 1.20p 1.35p 9514533
02/07/2024 1.23p 1.25p 1.18p 1.23p 5359712
01/07/2024 1.25p 1.30p 1.20p 1.23p 14633363
28/06/2024 1.35p 1.44p 1.21p 1.30p 46873056
27/06/2024 1.60p 1.60p 1.50p 1.53p 14136619
26/06/2024 1.63p 1.64p 1.58p 1.60p 3468435
25/06/2024 1.63p 1.63p 1.58p 1.63p 3805196
24/06/2024 1.63p 1.70p 1.60p 1.63p 7079253
21/06/2024 1.63p 1.65p 1.62p 1.63p 2272690
20/06/2024 1.78p 1.78p 1.60p 1.63p 24286592
19/06/2024 1.68p 1.78p 1.68p 1.78p 6567936
18/06/2024 1.90p 1.90p 1.60p 1.68p 48290604
17/06/2024 2.23p 2.24p 2.07p 2.08p 8842890
14/06/2024 2.10p 2.27p 2.08p 2.23p 23696128
13/06/2024 1.98p 2.11p 1.98p 2.10p 12455216
12/06/2024 1.93p 2.17p 1.92p 1.98p 34632884
11/06/2024 1.70p 1.95p 1.68p 1.90p 22536822
10/06/2024 1.60p 1.70p 1.59p 1.68p 6993832
07/06/2024 1.65p 1.68p 1.57p 1.60p 6366866
06/06/2024 1.70p 1.75p 1.61p 1.62p 8732502
05/06/2024 1.78p 1.80p 1.60p 1.70p 18884632
04/06/2024 1.85p 1.89p 1.72p 1.78p 25267004
03/06/2024 1.75p 1.92p 1.60p 1.85p 57447296
31/05/2024 1.35p 1.80p 1.35p 1.75p 70952192
30/05/2024 1.23p 1.38p 1.21p 1.35p 32848608
29/05/2024 1.25p 1.30p 1.20p 1.22p 23625240
28/05/2024 1.28p 1.35p 1.20p 1.25p 46890996
24/05/2024 1.25p 1.40p 1.22p 1.28p 61611292
23/05/2024 1.43p 1.64p 1.05p 1.25p 78509176
22/05/2024 1.35p 1.44p 1.31p 1.43p 9062549
21/05/2024 1.30p 1.50p 1.30p 1.33p 33936952
20/05/2024 1.18p 1.34p 1.18p 1.30p 35933180
17/05/2024 1.13p 1.24p 1.13p 1.18p 22754968
16/05/2024 1.18p 1.18p 1.13p 1.13p 8362306
15/05/2024 1.18p 1.20p 1.15p 1.18p 8697703
14/05/2024 1.18p 1.20p 1.15p 1.18p 3227503
13/05/2024 1.20p 1.21p 1.18p 1.18p 9122883
10/05/2024 1.18p 1.24p 1.17p 1.20p 9460135
09/05/2024 1.18p 1.20p 1.13p 1.18p 9697965
08/05/2024 1.20p 1.20p 1.13p 1.18p 14492416
07/05/2024 1.18p 1.35p 1.17p 1.20p 24861028
03/05/2024 1.08p 1.20p 1.01p 1.18p 71228361
02/05/2024 1.20p 1.22p 0.90p 1.08p 98326192
01/05/2024 2.90p 2.90p 2.80p 2.85p 313170
30/04/2024 2.90p 2.90p 2.80p 2.90p 454076
29/04/2024 2.90p 2.94p 2.80p 2.90p 755887
26/04/2024 3.05p 3.09p 2.80p 2.90p 1300650
25/04/2024 3.05p 3.05p 2.99p 3.05p 1080043
24/04/2024 3.25p 3.25p 3.00p 3.05p 1578276
23/04/2024 3.25p 3.30p 3.10p 3.25p 1975299
22/04/2024 3.10p 3.25p 3.04p 3.25p 1342784
19/04/2024 3.45p 3.45p 3.10p 3.10p 1779787
18/04/2024 3.45p 3.49p 3.40p 3.45p 948017
17/04/2024 3.90p 4.00p 3.08p 3.45p 25218444
16/04/2024 3.90p 3.90p 3.80p 3.90p 388089
15/04/2024 4.25p 4.25p 3.80p 3.90p 2850596
12/04/2024 3.90p 4.50p 3.90p 4.25p 13012153
11/04/2024 4.75p 4.75p 3.90p 3.90p 4801458
10/04/2024 5.75p 5.89p 4.50p 4.70p 10202539
09/04/2024 8.29p 8.50p 5.60p 5.75p 9657403
08/04/2024 9.25p 9.49p 9.20p 9.25p 819176
05/04/2024 9.75p 9.98p 8.93p 9.25p 1200710
04/04/2024 9.75p 9.97p 9.50p 9.75p 1023077
03/04/2024 9.35p 9.79p 9.33p 9.75p 864785
02/04/2024 9.20p 9.49p 9.00p 9.35p 636124
28/03/2024 9.20p 9.20p 9.00p 9.20p 421557
27/03/2024 9.25p 9.25p 9.01p 9.20p 178399
26/03/2024 9.25p 9.37p 9.05p 9.25p 314924
25/03/2024 9.25p 9.40p 9.00p 9.25p 757718
22/03/2024 9.26p 9.45p 9.02p 9.25p 965908
21/03/2024 9.40p 9.44p 9.16p 9.26p 479442
20/03/2024 9.55p 9.55p 9.40p 9.40p 421809
19/03/2024 9.55p 9.55p 9.31p 9.40p 213089
18/03/2024 9.70p 9.70p 9.49p 9.55p 535049
15/03/2024 9.80p 9.80p 9.60p 9.70p 405546
14/03/2024 10.00p 10.00p 9.60p 9.80p 162667
13/03/2024 10.00p 10.18p 9.80p 10.00p 653799
12/03/2024 10.25p 10.25p 9.86p 10.00p 497162
11/03/2024 9.20p 10.38p 9.20p 10.25p 1476161
08/03/2024 9.20p 9.39p 9.20p 9.20p 137756
07/03/2024 9.20p 9.40p 9.20p 9.20p 172205
06/03/2024 9.20p 9.37p 9.06p 9.20p 122870
05/03/2024 9.20p 9.39p 9.15p 9.20p 195202
04/03/2024 9.10p 9.39p 9.00p 9.20p 987578
01/03/2024 9.10p 9.20p 9.02p 9.10p 395055
29/02/2024 9.10p 9.18p 9.00p 9.16p 2842886
28/02/2024 9.40p 9.44p 9.00p 9.10p 1070698
27/02/2024 9.50p 9.55p 9.25p 9.40p 404470
26/02/2024 9.50p 9.62p 9.33p 9.50p 406703
23/02/2024 9.50p 9.58p 9.41p 9.50p 205517
22/02/2024 9.40p 9.58p 9.36p 9.50p 365484
21/02/2024 9.65p 9.69p 9.35p 9.40p 205880
20/02/2024 9.85p 10.00p 9.50p 9.65p 489020
19/02/2024 9.15p 9.99p 9.14p 9.85p 2239602
16/02/2024 9.10p 9.25p 9.04p 9.15p 908124
15/02/2024 9.20p 9.50p 9.00p 9.10p 1482994
14/02/2024 8.20p 9.30p 8.10p 9.20p 8149070
13/02/2024 8.35p 8.40p 8.00p 8.15p 1657326
12/02/2024 9.10p 9.10p 8.18p 8.35p 1904255
09/02/2024 9.10p 9.10p 8.90p 9.10p 1026481
08/02/2024 9.10p 9.20p 9.01p 9.10p 263167
07/02/2024 9.40p 9.40p 9.00p 9.10p 1480261
06/02/2024 9.45p 10.00p 9.30p 9.40p 130920
05/02/2024 9.80p 9.80p 9.25p 9.45p 1260589
02/02/2024 9.80p 9.80p 9.60p 9.80p 528417
01/02/2024 9.80p 9.84p 9.60p 9.80p 781949
31/01/2024 9.85p 9.85p 9.62p 9.80p 168287
30/01/2024 9.85p 9.87p 9.70p 9.85p 388409
29/01/2024 9.85p 9.99p 9.79p 9.85p 170348
26/01/2024 9.75p 9.88p 9.75p 9.85p 474157

*Close Price adjusted for both dividends and splits