Surface Transforms (SCE) Share Price

Automobiles & Parts Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Surface Transforms

Date Open High Low Close* Volume
18/06/2025 1.03p 1.05p 0.97p 1.00p 2504827
17/06/2025 1.08p 1.08p 1.00p 1.03p 6834913
16/06/2025 1.00p 1.15p 0.97p 1.08p 12650364
13/06/2025 0.98p 1.07p 0.96p 1.00p 8737108
12/06/2025 0.93p 1.00p 0.81p 0.98p 30051744
11/06/2025 0.95p 1.00p 0.90p 0.93p 10484423
10/06/2025 1.33p 1.50p 0.91p 0.98p 146176720
09/06/2025 1.25p 1.44p 1.25p 1.33p 20803956
06/06/2025 1.28p 1.41p 1.16p 1.25p 17573676
05/06/2025 1.33p 1.34p 1.25p 1.28p 18334590
04/06/2025 1.38p 1.45p 1.30p 1.33p 25087016
03/06/2025 1.29p 1.55p 1.29p 1.38p 54798092
02/06/2025 1.03p 1.32p 1.03p 1.32p 30453972
30/05/2025 1.02p 1.08p 1.00p 1.03p 17614940
29/05/2025 1.09p 1.19p 1.00p 1.02p 46528624
28/05/2025 0.85p 1.15p 0.85p 1.09p 63293384
27/05/2025 0.82p 0.86p 0.82p 0.85p 9272814
23/05/2025 0.75p 0.85p 0.75p 0.82p 22551621
22/05/2025 0.75p 0.78p 0.71p 0.75p 1301623
21/05/2025 0.70p 0.78p 0.70p 0.75p 19494048
20/05/2025 0.68p 0.74p 0.68p 0.70p 4984632
19/05/2025 0.74p 0.78p 0.65p 0.68p 14085491
16/05/2025 0.75p 0.79p 0.70p 0.74p 12763708
15/05/2025 0.82p 0.84p 0.74p 0.75p 9974348
14/05/2025 0.70p 0.89p 0.69p 0.82p 88014032
13/05/2025 0.55p 0.70p 0.55p 0.70p 23061642
12/05/2025 0.55p 0.56p 0.55p 0.55p 1165852
09/05/2025 0.53p 0.59p 0.50p 0.55p 24596668
08/05/2025 0.60p 0.60p 0.51p 0.53p 29145484
07/05/2025 0.58p 0.67p 0.56p 0.60p 57181652
06/05/2025 0.40p 0.58p 0.40p 0.58p 92985232
02/05/2025 0.39p 0.40p 0.37p 0.40p 12690802
01/05/2025 0.37p 0.40p 0.37p 0.39p 12593998
30/04/2025 0.34p 0.40p 0.33p 0.38p 30285916
29/04/2025 0.34p 0.35p 0.34p 0.34p 6269208
28/04/2025 0.34p 0.35p 0.33p 0.34p 1541134
25/04/2025 0.32p 0.35p 0.31p 0.34p 15898022
24/04/2025 0.26p 0.34p 0.26p 0.32p 21925716
23/04/2025 0.26p 0.27p 0.26p 0.26p 1785876
22/04/2025 0.25p 0.26p 0.25p 0.26p 1779544
17/04/2025 0.25p 0.26p 0.25p 0.25p 409090
16/04/2025 0.25p 0.28p 0.24p 0.25p 6475440
15/04/2025 0.27p 0.28p 0.27p 0.28p 3412
14/04/2025 0.27p 0.28p 0.26p 0.27p 355268
11/04/2025 0.25p 0.28p 0.25p 0.27p 12152061
10/04/2025 0.25p 0.26p 0.22p 0.25p 2157519
09/04/2025 0.25p 0.26p 0.22p 0.25p 2598007
08/04/2025 0.25p 0.26p 0.22p 0.25p 754781
07/04/2025 0.26p 0.26p 0.24p 0.25p 958679
04/04/2025 0.28p 0.28p 0.24p 0.27p 5488126
03/04/2025 0.28p 0.28p 0.26p 0.28p 1365765
02/04/2025 0.27p 0.28p 0.25p 0.28p 3223416
01/04/2025 0.31p 0.32p 0.30p 0.31p 2942747
31/03/2025 0.32p 0.32p 0.31p 0.31p 660022
28/03/2025 0.33p 0.33p 0.31p 0.32p 3832462
27/03/2025 0.33p 0.33p 0.32p 0.33p 3803875
26/03/2025 0.33p 0.34p 0.32p 0.33p 906861
25/03/2025 0.33p 0.33p 0.32p 0.33p 609249
24/03/2025 0.33p 0.34p 0.31p 0.33p 717631
21/03/2025 0.33p 0.33p 0.32p 0.33p 594489
20/03/2025 0.33p 0.33p 0.32p 0.33p 1140441
19/03/2025 0.33p 0.34p 0.32p 0.33p 829747
18/03/2025 0.34p 0.34p 0.31p 0.33p 2835141
17/03/2025 0.34p 0.34p 0.33p 0.34p 121448
14/03/2025 0.34p 0.34p 0.33p 0.34p 753027
13/03/2025 0.33p 0.34p 0.31p 0.34p 4819791
12/03/2025 0.33p 0.34p 0.31p 0.33p 61024
11/03/2025 0.33p 0.33p 0.31p 0.33p 1031689
10/03/2025 0.33p 0.33p 0.30p 0.33p 2778171
07/03/2025 0.32p 0.35p 0.31p 0.33p 3974917
06/03/2025 0.28p 0.33p 0.26p 0.32p 30340460
05/03/2025 0.28p 0.28p 0.27p 0.28p 333377
04/03/2025 0.27p 0.28p 0.26p 0.27p 10617846
03/03/2025 0.27p 0.28p 0.26p 0.27p 437229
28/02/2025 0.27p 0.27p 0.26p 0.27p 6772881
27/02/2025 0.29p 0.29p 0.25p 0.27p 14283772
26/02/2025 0.30p 0.30p 0.28p 0.29p 1862781
25/02/2025 0.30p 0.30p 0.29p 0.30p 1648975
24/02/2025 0.30p 0.31p 0.29p 0.30p 799863
21/02/2025 0.30p 0.30p 0.29p 0.30p 5494556
20/02/2025 0.30p 0.31p 0.29p 0.30p 413772
19/02/2025 0.30p 0.31p 0.30p 0.30p 459154
18/02/2025 0.29p 0.31p 0.28p 0.30p 6279295
17/02/2025 0.32p 0.32p 0.28p 0.29p 29406844
14/02/2025 0.32p 0.33p 0.31p 0.32p 6618992
13/02/2025 0.36p 0.36p 0.30p 0.32p 10264249
12/02/2025 0.36p 0.37p 0.34p 0.36p 1391062
11/02/2025 0.37p 0.38p 0.35p 0.36p 7599366
10/02/2025 0.34p 0.37p 0.34p 0.37p 19958892
07/02/2025 0.33p 0.35p 0.32p 0.34p 2645772
06/02/2025 0.32p 0.34p 0.32p 0.33p 3242024
05/02/2025 0.34p 0.34p 0.30p 0.32p 12327823
04/02/2025 0.41p 0.42p 0.26p 0.32p 88179856
03/02/2025 0.41p 0.41p 0.39p 0.41p 2537794
31/01/2025 0.41p 0.42p 0.40p 0.41p 4506409
30/01/2025 0.41p 0.41p 0.40p 0.41p 698993
29/01/2025 0.41p 0.41p 0.40p 0.41p 6995856
28/01/2025 0.41p 0.42p 0.40p 0.41p 718021
27/01/2025 0.41p 0.42p 0.40p 0.41p 1500539
24/01/2025 0.41p 0.41p 0.40p 0.41p 2531031
23/01/2025 0.44p 0.44p 0.40p 0.41p 3917220
22/01/2025 0.44p 0.45p 0.42p 0.44p 4442252
21/01/2025 0.44p 0.45p 0.42p 0.44p 3377992
20/01/2025 0.44p 0.45p 0.43p 0.44p 2509380
17/01/2025 0.47p 0.47p 0.43p 0.44p 14431880
16/01/2025 0.38p 0.47p 0.38p 0.46p 24749164
15/01/2025 0.38p 0.40p 0.38p 0.38p 5168671
14/01/2025 0.40p 0.40p 0.36p 0.38p 15213944
13/01/2025 0.43p 0.43p 0.39p 0.40p 6686367
10/01/2025 0.43p 0.44p 0.41p 0.43p 870143
09/01/2025 0.43p 0.43p 0.42p 0.43p 968414
08/01/2025 0.43p 0.43p 0.42p 0.43p 21500
07/01/2025 0.46p 0.47p 0.41p 0.43p 28836516
06/01/2025 0.47p 0.48p 0.45p 0.46p 7306288
03/01/2025 0.50p 0.52p 0.47p 0.47p 15790598
02/01/2025 0.46p 0.51p 0.46p 0.50p 28236036
31/12/2024 0.41p 0.47p 0.41p 0.46p 17270333
30/12/2024 0.41p 0.42p 0.40p 0.41p 7709853
27/12/2024 0.39p 0.42p 0.39p 0.41p 5609486
24/12/2024 0.38p 0.40p 0.38p 0.39p 2019028
23/12/2024 0.38p 0.40p 0.35p 0.38p 8814514
20/12/2024 0.33p 0.40p 0.33p 0.38p 19690340
19/12/2024 0.36p 0.36p 0.31p 0.33p 10704576
18/12/2024 0.40p 0.41p 0.35p 0.36p 13378359
17/12/2024 0.43p 0.43p 0.38p 0.40p 17880840
16/12/2024 0.40p 0.45p 0.39p 0.44p 22488818
13/12/2024 0.42p 0.42p 0.35p 0.40p 22085360
12/12/2024 0.32p 0.44p 0.31p 0.42p 85791520
11/12/2024 0.27p 0.33p 0.26p 0.31p 29056672
10/12/2024 0.28p 0.28p 0.26p 0.27p 3615964
09/12/2024 0.32p 0.32p 0.25p 0.28p 56220056
06/12/2024 0.43p 0.43p 0.30p 0.32p 94086960
05/12/2024 0.39p 0.49p 0.38p 0.43p 63362336
04/12/2024 0.31p 0.40p 0.31p 0.39p 37209668
03/12/2024 0.26p 0.35p 0.26p 0.31p 147996992
02/12/2024 0.19p 0.27p 0.19p 0.26p 83351696
29/11/2024 0.19p 0.19p 0.18p 0.19p 2203976
28/11/2024 0.19p 0.19p 0.18p 0.19p 6660213
27/11/2024 0.19p 0.19p 0.18p 0.19p 396955
26/11/2024 0.19p 0.19p 0.18p 0.19p 3544348
25/11/2024 0.18p 0.19p 0.18p 0.19p 1958009
22/11/2024 0.18p 0.18p 0.17p 0.18p 10609748
21/11/2024 0.18p 0.18p 0.17p 0.18p 7472203
20/11/2024 0.17p 0.18p 0.16p 0.18p 9518566
19/11/2024 0.17p 0.17p 0.16p 0.17p 2853132
18/11/2024 0.17p 0.17p 0.16p 0.17p 4797723
15/11/2024 0.17p 0.17p 0.16p 0.17p 7489253
14/11/2024 0.16p 0.17p 0.15p 0.17p 13732232
13/11/2024 0.16p 0.16p 0.15p 0.16p 6119627
12/11/2024 0.16p 0.16p 0.15p 0.16p 5063558
11/11/2024 0.17p 0.17p 0.15p 0.16p 13749430
08/11/2024 0.17p 0.17p 0.16p 0.17p 58619540
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

*Close Price adjusted for both dividends and splits