Surface Transforms (SCE) Share Price

Automobiles & Parts Sector

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

Date Open High Low Close* Volume
10/11/2017 16.63p 16.50p 16.50p 16.50p 0
09/11/2017 17.13p 17.13p 16.00p 16.50p 31428
08/11/2017 17.13p 17.13p 16.75p 17.13p 30000
07/11/2017 17.13p 17.13p 16.63p 17.13p 0
06/11/2017 17.13p 17.13p 17.01p 17.13p 30000
03/11/2017 17.13p 17.50p 17.01p 17.13p 23415
02/11/2017 17.13p 18.00p 17.13p 17.13p 0
01/11/2017 17.13p 17.13p 17.13p 17.13p 0
31/10/2017 17.13p 17.13p 17.03p 17.13p 59810
30/10/2017 17.13p 17.21p 17.00p 17.13p 25422
27/10/2017 17.25p 17.50p 17.00p 17.13p 8350
26/10/2017 17.25p 17.25p 17.19p 17.25p 9076
25/10/2017 17.50p 17.50p 17.25p 17.25p 69060
24/10/2017 17.50p 17.50p 17.50p 17.50p 0
23/10/2017 17.50p 18.00p 17.45p 17.50p 4877
20/10/2017 17.50p 17.50p 17.50p 17.50p 0
19/10/2017 17.50p 18.00p 17.50p 17.50p 0
18/10/2017 18.50p 18.50p 17.40p 17.50p 61714
17/10/2017 18.50p 18.50p 18.17p 18.50p 18679
16/10/2017 18.50p 18.50p 18.30p 18.50p 15000
13/10/2017 18.50p 18.50p 18.50p 18.50p 2190
12/10/2017 18.50p 18.50p 18.50p 18.50p 13715
11/10/2017 18.50p 18.50p 18.50p 18.50p 12067
10/10/2017 17.13p 18.50p 16.88p 18.50p 271712
09/10/2017 16.88p 16.88p 16.88p 16.88p 6538
06/10/2017 16.25p 17.13p 16.25p 16.88p 81993
05/10/2017 16.25p 16.25p 15.88p 16.25p 182441
04/10/2017 15.75p 15.88p 15.75p 15.88p 80000
03/10/2017 15.75p 15.75p 15.75p 15.75p 5991
02/10/2017 15.63p 15.75p 15.00p 15.75p 58155
29/09/2017 15.63p 15.63p 15.63p 15.63p 4368
28/09/2017 15.63p 15.63p 15.63p 15.63p 9638
27/09/2017 15.63p 15.63p 15.63p 15.63p 10477
26/09/2017 15.63p 15.63p 15.50p 15.63p 42900
25/09/2017 15.63p 15.50p 15.50p 15.50p 838
22/09/2017 15.50p 15.50p 15.50p 15.50p 0
21/09/2017 15.88p 15.88p 15.50p 15.50p 26000
20/09/2017 15.88p 15.88p 15.88p 15.88p 93729
19/09/2017 15.88p 16.13p 15.88p 15.88p 21898
18/09/2017 16.13p 16.13p 16.13p 16.13p 0
15/09/2017 16.13p 16.13p 16.13p 16.13p 25178
14/09/2017 16.88p 16.88p 16.13p 16.13p 4250
13/09/2017 16.88p 16.88p 16.88p 16.88p 11112
12/09/2017 16.88p 16.88p 16.88p 16.88p 10000
11/09/2017 16.88p 16.88p 16.88p 16.88p 29883
08/09/2017 16.88p 16.88p 16.88p 16.88p 43978
07/09/2017 16.88p 16.88p 16.88p 16.88p 17800
06/09/2017 16.88p 16.88p 16.88p 16.88p 23805
05/09/2017 16.88p 16.88p 16.00p 16.88p 12835
04/09/2017 16.88p 16.88p 16.25p 16.88p 322600
01/09/2017 16.88p 16.88p 16.88p 16.88p 48989
31/08/2017 16.75p 16.88p 16.75p 16.88p 93957
30/08/2017 16.75p 16.75p 16.75p 16.75p 0
29/08/2017 16.75p 16.75p 16.75p 16.75p 0
25/08/2017 16.75p 16.75p 16.75p 16.75p 0
24/08/2017 16.75p 16.88p 16.75p 16.75p 0
23/08/2017 16.75p 16.88p 16.75p 16.88p 65623
22/08/2017 16.75p 16.75p 16.75p 16.75p 70991
21/08/2017 16.75p 16.75p 16.75p 16.75p 41292
18/08/2017 16.75p 16.75p 16.75p 16.75p 3000
17/08/2017 16.75p 16.75p 16.75p 16.75p 0
16/08/2017 16.75p 16.75p 16.75p 16.75p 7569
15/08/2017 16.75p 16.75p 16.75p 16.75p 16726
14/08/2017 16.75p 16.75p 16.75p 16.75p 40058
11/08/2017 16.75p 16.75p 16.75p 16.75p 0
10/08/2017 16.75p 16.75p 16.75p 16.75p 2
09/08/2017 16.75p 16.75p 16.75p 16.75p 12121
08/08/2017 16.75p 16.75p 16.75p 16.75p 9000
07/08/2017 16.75p 16.75p 16.75p 16.75p 250176
04/08/2017 16.75p 16.75p 16.75p 16.75p 59277
03/08/2017 16.75p 16.75p 16.75p 16.75p 25003
02/08/2017 16.75p 16.75p 16.75p 16.75p 10721
01/08/2017 16.50p 16.75p 16.50p 16.75p 121459
31/07/2017 16.00p 16.50p 16.00p 16.50p 10383
28/07/2017 16.25p 16.50p 16.25p 16.25p 0
27/07/2017 16.25p 16.50p 16.25p 16.50p 60600
26/07/2017 16.25p 16.25p 16.25p 16.25p 12281
25/07/2017 15.50p 16.25p 15.50p 16.25p 51036
24/07/2017 15.38p 15.50p 15.25p 15.50p 80797
21/07/2017 15.50p 16.25p 15.25p 15.25p 137031
20/07/2017 15.50p 15.50p 15.50p 15.50p 62500
19/07/2017 15.63p 16.13p 15.50p 15.50p 46536
18/07/2017 16.37p 16.63p 16.00p 16.13p 6211
17/07/2017 16.37p 16.37p 16.37p 16.37p 12274
14/07/2017 16.25p 16.37p 16.25p 16.37p 300000
13/07/2017 16.25p 16.25p 16.25p 16.25p 0
12/07/2017 16.25p 16.25p 16.25p 16.25p 8000
11/07/2017 16.25p 16.25p 16.25p 16.25p 16247
10/07/2017 16.37p 16.37p 16.25p 16.25p 57521
07/07/2017 16.37p 16.37p 16.37p 16.37p 35000
06/07/2017 15.60p 16.34p 15.60p 16.34p 619905
05/07/2017 15.60p 15.60p 15.60p 15.60p 0
04/07/2017 15.60p 15.60p 15.60p 15.60p 15028
03/07/2017 15.60p 15.60p 15.60p 15.60p 19149
30/06/2017 15.60p 15.60p 15.60p 15.60p 0
29/06/2017 15.60p 15.60p 15.60p 15.60p 31173
28/06/2017 15.60p 15.60p 15.60p 15.60p 15521
27/06/2017 15.60p 15.60p 15.60p 15.60p 42016
26/06/2017 15.60p 15.60p 15.60p 15.60p 102187
23/06/2017 15.47p 15.60p 15.47p 15.60p 168917
22/06/2017 15.85p 15.85p 14.97p 15.47p 0
21/06/2017 15.85p 15.85p 15.85p 15.85p 0
20/06/2017 15.22p 19.09p 13.72p 15.85p 0
19/06/2017 19.21p 19.09p 18.97p 19.09p 0
16/06/2017 18.97p 18.97p 18.97p 18.97p 0
15/06/2017 19.21p 18.97p 18.72p 18.97p 0
14/06/2017 18.97p 18.97p 18.97p 18.97p 0
13/06/2017 19.21p 18.97p 18.97p 18.97p 0
12/06/2017 18.97p 19.16p 18.48p 18.97p 19679
09/06/2017 18.97p 19.16p 18.48p 18.97p 12666
08/06/2017 18.97p 19.40p 18.97p 18.97p 214
07/06/2017 19.21p 19.21p 18.12p 18.97p 83780
06/06/2017 19.21p 19.21p 18.99p 19.21p 23042
05/06/2017 19.21p 19.21p 18.99p 19.21p 50360
02/06/2017 19.21p 19.21p 18.97p 19.21p 50092
01/06/2017 19.46p 19.85p 19.11p 19.21p 20582
31/05/2017 19.46p 19.86p 19.46p 19.46p 7266
30/05/2017 19.59p 19.96p 19.02p 19.46p 89549
26/05/2017 19.96p 19.96p 19.46p 19.59p 121996
25/05/2017 20.21p 20.28p 19.96p 19.96p 37427
24/05/2017 20.59p 20.59p 19.99p 20.21p 22541
23/05/2017 20.96p 20.96p 20.46p 20.59p 15064
22/05/2017 20.84p 20.99p 19.96p 20.96p 15126
19/05/2017 21.34p 21.34p 19.96p 20.84p 99747
18/05/2017 21.34p 21.34p 20.76p 20.96p 103264
17/05/2017 21.34p 21.34p 20.96p 20.96p 54814
16/05/2017 20.96p 20.96p 20.89p 20.96p 2004
15/05/2017 20.96p 20.96p 20.96p 20.96p 0
12/05/2017 21.09p 21.09p 20.89p 20.96p 31142
11/05/2017 20.84p 21.09p 20.84p 21.09p 17031
10/05/2017 21.34p 21.34p 19.96p 20.84p 81158
09/05/2017 21.34p 21.34p 21.34p 21.34p 0
08/05/2017 21.34p 21.34p 20.96p 21.34p 0
05/05/2017 21.34p 21.70p 20.71p 21.34p 46579
04/05/2017 20.96p 21.34p 20.72p 21.34p 8716
03/05/2017 21.59p 21.88p 20.96p 20.96p 193605
02/05/2017 20.34p 21.74p 20.34p 21.59p 95813
28/04/2017 20.21p 20.42p 20.21p 20.34p 6011
27/04/2017 20.46p 20.46p 20.21p 20.21p 5009
26/04/2017 20.46p 20.21p 20.21p 20.21p 0
25/04/2017 20.21p 20.21p 19.46p 20.21p 26148
24/04/2017 20.21p 20.38p 20.11p 20.21p 2228
21/04/2017 20.21p 20.21p 20.21p 20.21p 0
20/04/2017 21.21p 21.21p 19.96p 20.21p 133027
19/04/2017 21.21p 21.21p 20.46p 21.21p 104100
18/04/2017 21.21p 21.21p 21.21p 21.21p 0
13/04/2017 21.21p 21.21p 21.05p 21.21p 2435
12/04/2017 21.21p 21.96p 21.21p 21.21p 30055
11/04/2017 20.96p 21.46p 20.96p 21.46p 4603
10/04/2017 20.71p 21.46p 20.56p 20.96p 14468
07/04/2017 19.71p 20.95p 19.71p 20.71p 169918
06/04/2017 19.71p 19.96p 19.46p 19.71p 1912
05/04/2017 19.71p 19.71p 19.71p 19.71p 0
04/04/2017 19.71p 19.96p 19.46p 19.71p 15421
03/04/2017 19.71p 19.71p 19.71p 19.71p 0
31/03/2017 19.71p 19.71p 19.47p 19.71p 25366
30/03/2017 19.71p 19.96p 19.46p 19.71p 0
29/03/2017 19.71p 19.71p 19.71p 19.71p 0
28/03/2017 19.71p 19.71p 19.71p 19.71p 0
27/03/2017 19.96p 19.96p 19.46p 19.71p 76269
24/03/2017 19.96p 20.36p 19.47p 19.96p 5436
23/03/2017 19.96p 20.39p 19.46p 19.96p 71618
22/03/2017 19.71p 19.96p 19.66p 19.96p 120161
21/03/2017 19.21p 19.96p 19.21p 19.71p 47594
20/03/2017 18.72p 19.36p 18.17p 19.21p 193366
17/03/2017 19.46p 19.46p 18.63p 18.72p 49268
16/03/2017 19.46p 19.46p 19.46p 19.46p 0
15/03/2017 19.46p 19.46p 19.14p 19.46p 43524
14/03/2017 19.46p 19.46p 19.46p 19.46p 0
13/03/2017 20.46p 20.46p 19.11p 19.46p 127371
10/03/2017 20.21p 20.96p 19.97p 20.46p 208987
09/03/2017 19.96p 20.86p 19.96p 20.21p 14823
08/03/2017 19.96p 20.46p 19.90p 19.96p 62615
07/03/2017 19.96p 20.41p 19.90p 19.96p 8840
06/03/2017 19.59p 20.21p 19.59p 19.96p 19428
03/03/2017 19.71p 20.36p 19.61p 19.84p 52059
02/03/2017 19.71p 20.36p 19.71p 19.71p 25790
01/03/2017 19.71p 19.86p 19.71p 19.71p 20011
28/02/2017 21.34p 21.34p 19.71p 19.71p 156376
27/02/2017 20.84p 21.34p 20.80p 21.34p 12828
24/02/2017 20.84p 20.84p 19.96p 20.84p 66909
23/02/2017 20.84p 20.84p 20.71p 20.84p 10184
22/02/2017 20.84p 20.84p 19.96p 20.84p 50092
21/02/2017 20.46p 20.94p 20.03p 20.84p 162652
20/02/2017 19.46p 20.96p 19.46p 20.46p 49416
17/02/2017 19.21p 19.96p 18.98p 19.46p 199240
16/02/2017 19.46p 19.69p 19.02p 19.21p 35087
15/02/2017 20.71p 20.83p 19.46p 19.46p 231731
14/02/2017 20.71p 20.71p 19.96p 20.71p 86246
13/02/2017 19.96p 20.86p 18.98p 20.71p 121147
10/02/2017 22.21p 22.21p 22.21p 22.21p 0
09/02/2017 22.96p 23.42p 22.06p 22.21p 30910
08/02/2017 23.46p 23.46p 22.11p 22.96p 8714
07/02/2017 23.46p 23.58p 23.46p 23.46p 82789
06/02/2017 23.46p 23.58p 22.96p 23.46p 4190
03/02/2017 23.46p 23.61p 23.21p 23.46p 18258
02/02/2017 22.46p 23.66p 22.46p 23.46p 384870
01/02/2017 21.34p 21.34p 21.34p 21.34p 0
31/01/2017 21.34p 21.34p 21.34p 21.34p 0
30/01/2017 21.34p 21.34p 20.97p 21.34p 12022

*Close Price adjusted for both dividends and splits