Surface Transforms (SCE) Share Price

Automobiles & Parts Sector

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

Date Open High Low Close* Volume
27/01/2017 21.34p 21.67p 21.34p 21.34p 5009
26/01/2017 22.33p 22.36p 20.97p 21.34p 118485
25/01/2017 22.33p 22.33p 21.72p 22.33p 38383
24/01/2017 22.33p 22.33p 21.71p 22.33p 5571
23/01/2017 22.46p 22.46p 21.96p 22.33p 8137
20/01/2017 22.46p 22.46p 22.46p 22.46p 0
19/01/2017 22.46p 22.46p 21.76p 22.46p 21420
18/01/2017 21.83p 22.71p 21.83p 22.46p 145635
17/01/2017 21.83p 21.89p 21.49p 21.83p 34990
16/01/2017 21.71p 21.95p 21.71p 21.83p 94390
13/01/2017 21.71p 21.81p 21.51p 21.71p 13816
12/01/2017 21.71p 21.71p 21.51p 21.71p 1503
11/01/2017 21.71p 21.96p 21.49p 21.71p 9055
10/01/2017 21.71p 21.95p 21.55p 21.71p 42177
09/01/2017 20.71p 21.95p 20.71p 21.71p 88221
06/01/2017 20.59p 20.84p 20.46p 20.71p 39286
05/01/2017 20.59p 20.71p 20.22p 20.59p 3711
04/01/2017 20.46p 20.71p 19.59p 20.59p 54221
03/01/2017 21.21p 21.91p 19.96p 20.46p 53018
30/12/2016 21.21p 21.21p 21.21p 21.21p 0
29/12/2016 21.21p 21.41p 21.21p 21.21p 55803
28/12/2016 21.21p 21.21p 21.21p 21.21p 0
23/12/2016 21.21p 21.41p 21.21p 21.21p 1167
22/12/2016 21.71p 21.71p 20.59p 21.21p 60633
21/12/2016 21.71p 21.71p 21.71p 21.71p 0
20/12/2016 21.71p 21.71p 21.71p 21.71p 0
19/12/2016 21.46p 21.71p 21.21p 21.71p 100184
16/12/2016 21.46p 21.71p 20.21p 21.46p 21539
15/12/2016 21.46p 21.46p 20.97p 21.46p 95174
14/12/2016 21.71p 21.81p 20.97p 21.46p 25547
13/12/2016 21.96p 21.96p 21.11p 21.71p 75138
12/12/2016 21.96p 22.36p 21.96p 21.96p 2213
09/12/2016 21.96p 22.46p 21.61p 21.96p 59690
08/12/2016 20.96p 22.35p 19.96p 21.71p 384046
07/12/2016 23.71p 23.71p 23.71p 23.71p 0
06/12/2016 24.46p 24.46p 23.71p 23.71p 19496
05/12/2016 24.46p 24.46p 23.97p 24.46p 2004
02/12/2016 24.46p 24.46p 24.46p 24.46p 0
01/12/2016 24.21p 24.46p 24.21p 24.46p 0
30/11/2016 23.96p 24.21p 23.47p 24.21p 47265
29/11/2016 23.96p 23.96p 23.86p 23.96p 15028
28/11/2016 24.08p 24.08p 23.76p 23.96p 4007
25/11/2016 23.96p 24.08p 23.96p 24.08p 31670
24/11/2016 24.46p 24.46p 23.21p 23.96p 36036
23/11/2016 25.20p 25.43p 24.46p 24.46p 14965
22/11/2016 25.20p 25.20p 24.96p 25.20p 7013
21/11/2016 25.20p 25.20p 25.20p 25.20p 0
18/11/2016 25.20p 25.24p 24.95p 25.20p 19806
17/11/2016 25.20p 25.20p 25.20p 25.20p 0
16/11/2016 25.20p 25.25p 25.20p 25.20p 10018
15/11/2016 25.20p 25.20p 24.96p 25.20p 5009
14/11/2016 25.20p 25.20p 24.96p 25.20p 5009
11/11/2016 25.20p 25.20p 24.98p 25.20p 10018
10/11/2016 24.46p 25.20p 24.46p 25.20p 13295
09/11/2016 25.20p 25.20p 23.97p 24.46p 49507
08/11/2016 25.45p 26.08p 25.45p 26.08p 5009
07/11/2016 25.33p 25.65p 25.00p 25.45p 20758
04/11/2016 27.45p 27.45p 24.96p 25.33p 85041
03/11/2016 27.45p 27.45p 27.40p 27.45p 675
02/11/2016 27.45p 27.45p 27.45p 27.45p 0
01/11/2016 27.32p 27.54p 26.71p 27.45p 16793
31/10/2016 27.32p 27.32p 26.45p 27.32p 19998
28/10/2016 27.32p 27.44p 26.75p 27.32p 10921
27/10/2016 27.32p 27.32p 27.32p 27.32p 0
26/10/2016 27.20p 27.65p 26.45p 27.32p 79095
25/10/2016 26.45p 27.65p 26.30p 27.20p 26230
24/10/2016 25.70p 26.45p 25.70p 25.70p 27230
21/10/2016 25.70p 25.70p 25.70p 25.70p 10018
20/10/2016 25.70p 25.75p 25.20p 25.70p 173746
19/10/2016 25.45p 26.45p 25.45p 25.70p 18494
18/10/2016 25.20p 25.94p 25.20p 25.45p 22416
17/10/2016 25.45p 25.95p 25.05p 25.20p 72690
14/10/2016 25.70p 25.95p 25.45p 25.45p 29169
13/10/2016 25.70p 25.94p 25.46p 25.70p 13024
12/10/2016 26.20p 26.20p 25.45p 25.70p 111260
11/10/2016 26.83p 26.83p 25.45p 26.20p 65473
10/10/2016 25.70p 26.83p 24.55p 26.83p 251956
07/10/2016 26.20p 27.95p 25.75p 26.70p 205827
06/10/2016 25.70p 26.35p 25.25p 26.20p 21822
05/10/2016 26.95p 26.95p 25.03p 25.70p 377954
04/10/2016 27.45p 27.45p 25.95p 26.95p 27393
03/10/2016 27.82p 27.82p 27.45p 27.45p 53540
30/09/2016 27.45p 27.82p 27.45p 27.82p 31571
29/09/2016 27.45p 27.69p 27.45p 27.45p 85005
28/09/2016 27.82p 27.88p 27.70p 27.82p 51135
27/09/2016 27.82p 27.82p 27.73p 27.82p 2004
26/09/2016 27.70p 27.89p 27.70p 27.82p 46080
23/09/2016 27.95p 27.95p 27.00p 27.70p 35122
22/09/2016 28.70p 28.85p 27.95p 27.95p 78644
21/09/2016 28.45p 29.95p 28.20p 28.45p 321846
20/09/2016 28.45p 28.95p 28.06p 28.45p 44998
19/09/2016 28.45p 29.45p 28.06p 28.45p 35794
16/09/2016 28.45p 28.45p 28.06p 28.45p 64054
15/09/2016 28.45p 28.94p 28.06p 28.45p 44542
14/09/2016 28.45p 28.85p 28.06p 28.45p 88358
13/09/2016 28.45p 29.95p 28.45p 28.45p 237900
12/09/2016 27.70p 29.45p 27.32p 28.45p 288641
09/09/2016 26.95p 28.95p 26.95p 27.70p 191499
08/09/2016 26.95p 27.24p 26.55p 26.95p 32059
07/09/2016 26.95p 27.24p 26.60p 26.95p 9609
06/09/2016 26.70p 27.35p 26.20p 26.95p 49190
05/09/2016 25.95p 26.70p 25.95p 26.70p 40655
02/09/2016 26.20p 26.20p 25.46p 25.95p 15331
01/09/2016 26.20p 26.20p 26.20p 26.20p 0
31/08/2016 25.95p 26.24p 25.45p 26.20p 34540
30/08/2016 25.95p 26.30p 25.46p 25.95p 82321
26/08/2016 25.95p 26.30p 25.95p 25.95p 13771
25/08/2016 25.45p 25.95p 25.30p 25.95p 98558
24/08/2016 26.20p 26.25p 25.95p 26.20p 42187
23/08/2016 24.95p 26.38p 24.55p 26.20p 112606
22/08/2016 27.20p 27.20p 24.95p 24.95p 165787
19/08/2016 27.20p 27.28p 26.96p 27.20p 27844
18/08/2016 26.70p 27.75p 26.55p 27.20p 41078
17/08/2016 26.45p 26.95p 25.95p 26.70p 11827
16/08/2016 27.20p 27.65p 26.05p 26.83p 257964
15/08/2016 27.45p 27.45p 26.33p 26.70p 32218
12/08/2016 26.45p 27.94p 26.45p 27.45p 94058
11/08/2016 26.45p 26.84p 26.20p 26.45p 47438
10/08/2016 26.20p 26.85p 26.20p 26.45p 86296
09/08/2016 26.70p 26.95p 26.10p 26.20p 100214
08/08/2016 25.70p 28.30p 25.70p 26.70p 526016
05/08/2016 25.45p 25.95p 25.15p 25.70p 98515
04/08/2016 25.20p 25.85p 25.10p 25.45p 111514
03/08/2016 24.70p 25.65p 24.70p 25.20p 259227
02/08/2016 25.33p 25.94p 23.96p 24.70p 143807
01/08/2016 23.21p 25.95p 23.21p 25.33p 263994
29/07/2016 22.58p 23.82p 22.58p 23.21p 178931
28/07/2016 22.58p 23.15p 22.58p 22.58p 12169
27/07/2016 20.96p 22.96p 20.96p 22.58p 166926
26/07/2016 20.96p 21.46p 20.96p 20.96p 5009
25/07/2016 20.84p 21.46p 20.61p 20.96p 215478
22/07/2016 21.09p 21.09p 20.84p 20.84p 96176
21/07/2016 21.21p 21.46p 20.96p 21.09p 77893
20/07/2016 22.08p 22.08p 20.96p 21.21p 23291
19/07/2016 22.21p 22.21p 21.96p 22.08p 102116
18/07/2016 21.46p 22.96p 21.46p 22.21p 231829
15/07/2016 21.46p 21.96p 21.11p 21.46p 143261
14/07/2016 19.96p 21.89p 19.96p 21.46p 182428
13/07/2016 19.96p 20.36p 19.96p 19.96p 21555
12/07/2016 18.72p 19.96p 18.57p 19.96p 209135
11/07/2016 18.72p 19.86p 18.22p 18.72p 48213
08/07/2016 17.22p 17.42p 17.22p 17.22p 15528
07/07/2016 17.22p 17.39p 17.22p 17.22p 2274
06/07/2016 17.22p 17.42p 17.07p 17.22p 39414
05/07/2016 17.47p 17.47p 17.07p 17.22p 27951
04/07/2016 17.47p 17.47p 17.47p 17.47p 0
01/07/2016 17.22p 17.97p 17.22p 17.47p 79696
30/06/2016 17.22p 17.42p 17.15p 17.22p 62463
29/06/2016 17.22p 17.22p 17.22p 17.22p 0
28/06/2016 17.22p 17.22p 16.97p 17.22p 10018
27/06/2016 17.72p 17.82p 16.97p 17.22p 178792
24/06/2016 18.47p 18.47p 16.97p 17.72p 295580
23/06/2016 18.22p 19.96p 18.22p 19.34p 221284
22/06/2016 17.97p 18.97p 17.72p 18.22p 66018
21/06/2016 17.72p 18.47p 17.72p 17.97p 47587
20/06/2016 17.72p 17.72p 17.72p 17.72p 0
17/06/2016 17.22p 17.97p 17.22p 17.72p 123084
16/06/2016 17.97p 17.97p 16.97p 17.22p 263871
15/06/2016 17.59p 17.97p 17.32p 17.97p 161925
14/06/2016 16.97p 17.47p 16.97p 17.22p 18122
13/06/2016 16.97p 17.41p 16.97p 16.97p 26048
10/06/2016 16.97p 17.59p 16.64p 16.97p 68125
09/06/2016 16.97p 17.40p 16.68p 16.97p 29653
08/06/2016 17.22p 17.22p 16.97p 16.97p 18136
07/06/2016 17.22p 17.22p 16.97p 17.22p 89336
06/06/2016 17.22p 17.22p 17.22p 17.22p 0
03/06/2016 16.97p 17.44p 16.97p 17.22p 129391
02/06/2016 17.34p 17.34p 16.97p 16.97p 40073
01/06/2016 17.34p 17.34p 16.97p 17.34p 39573
31/05/2016 17.34p 17.34p 17.14p 17.34p 20037
27/05/2016 17.34p 17.71p 17.34p 17.34p 205
26/05/2016 17.59p 17.72p 17.34p 17.34p 19218
25/05/2016 17.59p 17.59p 17.59p 17.59p 0
24/05/2016 17.72p 17.72p 17.47p 17.59p 105488
23/05/2016 17.72p 17.87p 17.54p 17.72p 22121
20/05/2016 17.72p 17.72p 17.54p 17.72p 1156
19/05/2016 17.72p 17.72p 17.72p 17.72p 0
18/05/2016 17.47p 17.87p 17.47p 17.72p 28093
17/05/2016 17.34p 18.37p 17.12p 17.47p 75323
16/05/2016 17.34p 17.78p 16.91p 17.34p 16710
13/05/2016 16.72p 17.34p 16.72p 17.34p 63984
12/05/2016 16.47p 17.22p 16.47p 16.72p 127878
11/05/2016 16.47p 16.67p 16.15p 16.47p 8630
10/05/2016 16.47p 16.47p 16.15p 16.47p 7030
09/05/2016 16.22p 16.47p 16.22p 16.47p 36099
06/05/2016 16.34p 16.46p 16.15p 16.22p 233697
05/05/2016 16.47p 16.61p 16.34p 16.34p 4084
04/05/2016 16.34p 16.67p 16.22p 16.47p 46586
03/05/2016 16.47p 16.52p 16.03p 16.34p 75779
29/04/2016 17.22p 17.22p 16.02p 16.47p 88143
28/04/2016 16.72p 17.22p 15.97p 17.22p 101806
27/04/2016 16.72p 17.05p 16.23p 16.72p 35455
26/04/2016 16.72p 16.72p 16.72p 16.72p 0
25/04/2016 16.72p 16.97p 16.22p 16.72p 166591
22/04/2016 17.09p 17.13p 16.59p 16.72p 75621
21/04/2016 17.34p 17.46p 16.72p 17.09p 81827
20/04/2016 17.34p 17.46p 17.23p 17.34p 50758
19/04/2016 17.59p 17.72p 17.22p 17.34p 42630
18/04/2016 17.72p 17.92p 17.38p 17.59p 92052
15/04/2016 17.72p 18.17p 17.59p 17.72p 104763

*Close Price adjusted for both dividends and splits