Surface Transforms (SCE) Share Price

Automobiles & Parts Sector

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

Date Open High Low Close* Volume
01/07/2015 13.17p 13.41p 13.12p 13.17p 28492
30/06/2015 13.17p 13.17p 13.17p 13.17p 0
29/06/2015 13.17p 13.42p 12.92p 13.17p 27382
26/06/2015 13.55p 13.55p 13.42p 13.55p 342001
25/06/2015 13.55p 13.55p 13.42p 13.55p 5029
24/06/2015 13.55p 13.55p 13.43p 13.55p 5029
23/06/2015 13.92p 13.92p 13.44p 13.55p 12395
22/06/2015 13.92p 13.92p 13.92p 13.92p 0
19/06/2015 13.17p 14.14p 13.17p 13.92p 82966
18/06/2015 12.18p 13.42p 12.18p 13.17p 106624
17/06/2015 12.18p 12.92p 12.18p 12.18p 0
16/06/2015 12.18p 12.42p 12.18p 12.18p 5029
15/06/2015 12.18p 12.43p 12.01p 12.18p 14082
12/06/2015 12.18p 12.18p 12.18p 12.18p 0
11/06/2015 11.81p 12.43p 11.68p 12.18p 50214
10/06/2015 10.19p 12.17p 9.69p 11.81p 397023
09/06/2015 12.18p 12.18p 12.18p 12.18p 0
08/06/2015 12.18p 12.18p 12.18p 12.18p 0
05/06/2015 12.18p 12.18p 12.18p 12.18p 0
04/06/2015 12.43p 12.43p 11.95p 12.18p 22760
03/06/2015 12.43p 12.68p 12.43p 12.43p 24821
02/06/2015 12.43p 12.43p 11.95p 12.43p 5347
01/06/2015 12.43p 12.43p 12.43p 12.43p 0
29/05/2015 12.43p 12.43p 11.95p 12.43p 62365
28/05/2015 12.43p 12.43p 11.95p 12.43p 3748
27/05/2015 12.43p 12.43p 12.43p 12.43p 0
26/05/2015 12.68p 12.68p 12.08p 12.43p 140824
22/05/2015 12.68p 12.68p 12.68p 12.68p 0
21/05/2015 12.68p 12.68p 12.68p 12.68p 0
20/05/2015 12.43p 12.68p 12.43p 12.68p 0
19/05/2015 12.18p 12.43p 12.18p 12.43p 50294
18/05/2015 12.18p 12.18p 12.14p 12.18p 20012
15/05/2015 12.18p 12.18p 11.93p 12.18p 139818
14/05/2015 12.18p 12.18p 12.18p 12.18p 0
13/05/2015 12.30p 12.30p 12.13p 12.18p 16597
12/05/2015 12.43p 12.43p 12.30p 12.30p 0
11/05/2015 12.55p 12.92p 12.24p 12.43p 34045
08/05/2015 12.68p 12.68p 12.55p 12.55p 0
07/05/2015 12.68p 12.68p 12.45p 12.68p 321
06/05/2015 12.68p 12.68p 12.68p 12.68p 0
05/05/2015 12.05p 12.92p 12.05p 12.68p 62868
01/05/2015 12.30p 12.30p 11.69p 12.05p 15792
30/04/2015 12.30p 12.30p 12.30p 12.30p 0
29/04/2015 12.30p 12.30p 12.30p 12.30p 0
28/04/2015 12.43p 12.43p 12.08p 12.30p 801
27/04/2015 12.43p 12.43p 12.18p 12.43p 0
24/04/2015 12.05p 12.55p 11.45p 12.43p 168401
23/04/2015 12.43p 12.82p 11.95p 12.05p 222676
22/04/2015 12.18p 12.43p 12.18p 12.43p 0
21/04/2015 12.18p 12.37p 12.18p 12.18p 2515
20/04/2015 12.05p 12.43p 12.05p 12.18p 32221
17/04/2015 12.05p 12.38p 12.05p 12.05p 16886
16/04/2015 12.18p 12.30p 11.44p 12.05p 171484
15/04/2015 12.05p 12.05p 11.17p 12.05p 81727
14/04/2015 12.05p 12.05p 12.05p 12.05p 0
13/04/2015 12.05p 12.05p 12.05p 12.05p 0
10/04/2015 12.05p 12.05p 12.05p 12.05p 0
09/04/2015 12.05p 12.05p 11.68p 12.05p 93661
08/04/2015 12.05p 12.05p 11.68p 12.05p 71325
07/04/2015 12.05p 12.42p 12.05p 12.05p 3898
02/04/2015 12.05p 12.05p 12.05p 12.05p 0
01/04/2015 12.05p 12.05p 12.05p 12.05p 0
31/03/2015 12.05p 12.05p 12.05p 12.05p 0
30/03/2015 12.18p 12.18p 11.43p 12.05p 118451
27/03/2015 12.18p 12.18p 11.94p 12.18p 7963
26/03/2015 12.18p 12.23p 12.18p 12.18p 12071
25/03/2015 12.18p 12.68p 12.18p 12.18p 0
24/03/2015 12.18p 12.33p 12.18p 12.18p 12413
23/03/2015 12.18p 12.18p 11.93p 12.18p 2871
20/03/2015 13.05p 13.05p 11.93p 12.18p 52130
19/03/2015 13.05p 13.05p 12.68p 13.05p 15077
18/03/2015 13.05p 13.05p 12.68p 13.05p 0
17/03/2015 13.05p 13.17p 13.05p 13.05p 10059
16/03/2015 13.05p 13.05p 13.05p 13.05p 0
13/03/2015 13.05p 13.05p 13.05p 13.05p 0
12/03/2015 13.05p 13.05p 12.68p 13.05p 4024
11/03/2015 13.05p 13.05p 12.68p 13.05p 87712
10/03/2015 12.92p 13.05p 12.08p 13.05p 96435
09/03/2015 12.92p 12.92p 12.92p 12.92p 0
06/03/2015 12.92p 12.92p 12.92p 12.92p 0
05/03/2015 12.92p 12.92p 12.53p 12.92p 37721
04/03/2015 12.92p 12.92p 12.53p 12.92p 12067
03/03/2015 12.80p 12.92p 12.19p 12.92p 73642
02/03/2015 12.80p 12.80p 12.80p 12.80p 0
27/02/2015 12.30p 12.80p 12.30p 12.80p 81825
26/02/2015 11.43p 12.43p 11.43p 12.30p 247089
25/02/2015 11.18p 11.43p 10.31p 11.43p 91572
24/02/2015 11.81p 11.81p 11.18p 11.18p 29907
23/02/2015 11.81p 11.81p 11.43p 11.81p 21147
20/02/2015 11.81p 11.81p 11.73p 11.81p 11971
19/02/2015 11.81p 11.81p 11.81p 11.81p 0
18/02/2015 11.81p 11.81p 11.69p 11.81p 9585
17/02/2015 11.18p 11.93p 11.18p 11.81p 206734
16/02/2015 12.18p 12.18p 10.94p 11.18p 58560
13/02/2015 12.18p 12.18p 12.03p 12.18p 31243
12/02/2015 12.18p 12.18p 12.08p 12.18p 1006
11/02/2015 12.18p 12.18p 12.18p 12.18p 0
10/02/2015 12.18p 12.18p 12.08p 12.18p 10059
09/02/2015 12.18p 12.18p 12.18p 12.18p 0
06/02/2015 12.18p 12.18p 12.18p 12.18p 0
05/02/2015 12.18p 12.18p 12.18p 12.18p 0
04/02/2015 12.18p 12.18p 12.18p 12.18p 0
03/02/2015 12.18p 12.18p 12.08p 12.18p 5029
02/02/2015 12.18p 12.18p 12.03p 12.18p 2244
30/01/2015 12.18p 12.18p 11.93p 12.18p 24274
29/01/2015 12.18p 12.18p 12.18p 12.18p 0
28/01/2015 12.18p 12.92p 12.18p 12.18p 0
27/01/2015 12.18p 12.18p 11.93p 12.18p 13092
26/01/2015 12.18p 12.18p 12.18p 12.18p 0
23/01/2015 12.92p 12.92p 11.68p 12.18p 62839
22/01/2015 12.92p 12.92p 12.43p 12.92p 44886
21/01/2015 12.92p 12.92p 12.92p 12.92p 0
20/01/2015 12.92p 12.92p 12.68p 12.92p 1546
19/01/2015 12.92p 12.92p 12.44p 12.92p 1006
16/01/2015 12.92p 12.92p 12.44p 12.92p 10055
15/01/2015 12.92p 12.92p 12.44p 12.92p 1310
14/01/2015 12.92p 12.92p 12.92p 12.92p 801
13/01/2015 12.92p 12.92p 12.92p 12.92p 0
12/01/2015 12.92p 12.92p 12.92p 12.92p 0
09/01/2015 11.68p 12.97p 11.68p 12.92p 141029
08/01/2015 11.93p 11.93p 11.63p 11.68p 1421
07/01/2015 11.93p 11.93p 11.93p 11.93p 0
06/01/2015 11.68p 11.93p 11.68p 11.93p 20118
05/01/2015 11.81p 11.99p 11.62p 11.68p 35305
02/01/2015 11.68p 12.18p 11.68p 11.81p 38929
31/12/2014 11.68p 11.68p 11.68p 11.68p 0
30/12/2014 11.68p 11.68p 11.68p 11.68p 0
29/12/2014 11.68p 11.92p 11.49p 11.68p 4462
24/12/2014 11.81p 11.83p 11.68p 11.68p 34200
23/12/2014 12.30p 12.53p 11.45p 11.81p 80471
22/12/2014 12.30p 12.30p 12.30p 12.30p 0
19/12/2014 12.30p 12.68p 12.30p 12.30p 0
18/12/2014 12.30p 12.30p 11.94p 12.30p 11171
17/12/2014 13.05p 13.05p 12.30p 12.30p 31258
16/12/2014 13.05p 13.07p 12.68p 13.05p 21805
15/12/2014 13.05p 13.15p 12.68p 13.05p 39911
12/12/2014 12.92p 13.17p 12.92p 13.05p 12193
11/12/2014 13.17p 13.17p 12.44p 12.92p 27107
10/12/2014 13.17p 13.17p 12.92p 13.17p 23818
09/12/2014 13.17p 13.17p 12.92p 13.17p 49776
08/12/2014 13.17p 13.42p 12.92p 13.17p 0
05/12/2014 13.17p 13.17p 12.92p 13.17p 25147
04/12/2014 13.17p 13.17p 12.93p 13.17p 10059
03/12/2014 13.05p 13.05p 13.05p 13.05p 0
02/12/2014 13.05p 13.07p 12.74p 13.05p 46952
01/12/2014 13.05p 13.15p 12.92p 13.05p 57664
28/11/2014 13.05p 13.07p 13.05p 13.05p 38135
27/11/2014 13.05p 13.05p 13.04p 13.05p 45909
26/11/2014 13.05p 13.05p 13.05p 13.05p 0
25/11/2014 13.03p 13.90p 12.91p 13.03p 10073
24/11/2014 13.03p 13.06p 13.03p 13.03p 20136
21/11/2014 13.03p 13.03p 12.91p 13.03p 5454
20/11/2014 13.03p 13.05p 12.91p 13.03p 28092
19/11/2014 13.03p 13.08p 12.91p 13.03p 38425
18/11/2014 12.78p 13.80p 11.91p 13.03p 211062
17/11/2014 13.03p 13.03p 12.66p 12.78p 3091
14/11/2014 13.15p 13.29p 12.66p 13.03p 131186
13/11/2014 13.15p 13.15p 13.06p 13.15p 6767
12/11/2014 14.02p 14.02p 13.15p 13.15p 36263
11/11/2014 14.02p 14.05p 13.90p 14.02p 13018
10/11/2014 14.15p 14.15p 13.90p 14.02p 110023
07/11/2014 14.15p 14.15p 14.15p 14.15p 2015
06/11/2014 14.02p 14.38p 14.02p 14.15p 58394
05/11/2014 14.64p 14.64p 14.02p 14.02p 26190
04/11/2014 14.64p 14.64p 14.00p 14.64p 20146
03/11/2014 14.77p 14.77p 14.42p 14.64p 16752
31/10/2014 15.14p 15.14p 14.52p 14.77p 30219
30/10/2014 15.64p 15.64p 15.14p 15.14p 568
29/10/2014 15.88p 15.88p 15.39p 15.64p 25183
28/10/2014 15.88p 16.28p 15.88p 15.88p 3309
27/10/2014 15.88p 15.88p 15.88p 15.88p 0
24/10/2014 15.88p 15.88p 15.88p 15.88p 0
23/10/2014 15.88p 15.88p 15.39p 15.88p 44840
22/10/2014 14.39p 15.88p 14.39p 15.88p 109615
21/10/2014 14.39p 14.87p 14.39p 14.39p 55892
20/10/2014 14.39p 14.88p 14.39p 14.39p 13344
17/10/2014 13.65p 14.89p 13.65p 14.39p 101384
16/10/2014 13.90p 13.90p 13.61p 13.65p 10073
15/10/2014 13.90p 14.89p 13.61p 13.90p 104827
14/10/2014 13.90p 13.90p 13.70p 13.90p 13293
13/10/2014 14.15p 14.89p 14.15p 14.15p 5064
10/10/2014 14.15p 14.39p 13.62p 13.90p 43356
09/10/2014 13.65p 14.64p 13.65p 14.15p 23763
08/10/2014 14.27p 14.27p 13.53p 13.65p 82157
07/10/2014 15.39p 15.39p 12.48p 14.39p 801854
06/10/2014 16.26p 16.26p 14.96p 15.39p 305426
03/10/2014 17.50p 17.87p 16.26p 16.26p 177166
02/10/2014 18.37p 19.56p 17.50p 17.50p 529344
01/10/2014 17.00p 18.85p 16.38p 18.37p 764022
30/09/2014 15.64p 16.88p 15.59p 16.63p 300972
29/09/2014 15.64p 18.27p 15.40p 15.64p 621967
26/09/2014 10.80p 16.37p 10.42p 15.64p 2527621
25/09/2014 8.44p 11.11p 8.44p 10.42p 1626232
24/09/2014 7.69p 7.69p 7.69p 7.69p 0
23/09/2014 7.69p 7.69p 7.69p 7.69p 0
22/09/2014 7.69p 7.69p 7.69p 7.69p 0
19/09/2014 7.94p 7.94p 7.20p 7.69p 46394
18/09/2014 7.94p 7.94p 7.94p 7.94p 0
17/09/2014 7.94p 7.94p 7.45p 7.94p 2967
16/09/2014 7.94p 8.27p 7.94p 7.94p 786

*Close Price adjusted for both dividends and splits