Surface Transforms (SCE) Share Price

Automobiles & Parts Sector

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

Date Open High Low Close* Volume
28/09/2010 17.99p 17.99p 17.99p 17.99p 0
27/09/2010 17.99p 17.99p 17.99p 17.99p 0
24/09/2010 17.99p 17.99p 16.63p 17.99p 1623
23/09/2010 17.99p 17.99p 16.63p 17.99p 3636
22/09/2010 17.99p 17.99p 17.99p 17.99p 30847
21/09/2010 18.48p 18.48p 17.51p 17.99p 5141
20/09/2010 18.48p 18.48p 17.51p 18.48p 10282
17/09/2010 18.48p 18.48p 17.51p 18.48p 6169
16/09/2010 18.48p 18.48p 18.48p 18.48p 5141
15/09/2010 19.45p 19.45p 18.48p 18.48p 5653
14/09/2010 19.45p 19.45p 17.51p 19.45p 15424
13/09/2010 19.94p 19.94p 18.48p 19.45p 17206
10/09/2010 19.94p 19.94p 19.65p 19.94p 5986
09/09/2010 19.94p 19.94p 19.94p 19.94p 0
08/09/2010 20.91p 20.91p 20.91p 20.91p 0
07/09/2010 20.91p 20.91p 19.45p 20.91p 9768
06/09/2010 20.42p 20.91p 19.45p 20.91p 34344
03/09/2010 20.42p 20.42p 19.45p 20.42p 70949
02/09/2010 20.18p 20.42p 20.18p 20.42p 0
01/09/2010 20.18p 20.18p 20.18p 20.18p 0
31/08/2010 20.91p 20.91p 20.18p 20.18p 0
27/08/2010 20.91p 20.91p 20.91p 20.91p 0
26/08/2010 20.91p 21.40p 20.91p 20.91p 0
25/08/2010 20.91p 21.40p 20.91p 20.91p 0
24/08/2010 20.91p 20.91p 20.91p 20.91p 0
23/08/2010 20.91p 20.91p 20.91p 20.91p 0
20/08/2010 21.88p 21.88p 20.52p 20.91p 5141
19/08/2010 21.88p 21.88p 21.88p 21.88p 0
18/08/2010 24.80p 24.80p 22.37p 22.61p 19537
17/08/2010 24.80p 24.80p 24.80p 24.80p 0
16/08/2010 25.77p 26.07p 24.56p 24.80p 97170
13/08/2010 25.77p 26.74p 24.31p 25.77p 47493
12/08/2010 25.77p 25.77p 25.21p 25.77p 4062
11/08/2010 25.77p 25.77p 24.95p 25.77p 11311
10/08/2010 25.77p 27.23p 25.77p 25.77p 11311
09/08/2010 25.77p 25.77p 25.10p 25.77p 11311
06/08/2010 25.77p 25.77p 25.05p 25.77p 1234
05/08/2010 24.80p 26.26p 23.92p 25.77p 11068
04/08/2010 24.80p 26.26p 24.80p 24.80p 5141
03/08/2010 24.80p 26.26p 24.80p 24.80p 35989
02/08/2010 24.80p 24.80p 23.98p 24.80p 1944
30/07/2010 24.31p 25.29p 23.34p 24.80p 47792
29/07/2010 24.31p 24.31p 23.34p 24.31p 1028
28/07/2010 24.31p 24.31p 24.31p 24.31p 0
27/07/2010 24.31p 24.31p 23.98p 24.31p 10745
26/07/2010 24.31p 25.29p 23.34p 24.31p 35989
23/07/2010 24.31p 24.31p 23.83p 24.31p 6921
22/07/2010 24.80p 24.80p 23.83p 24.31p 84316
21/07/2010 24.80p 24.80p 24.46p 24.80p 9768
20/07/2010 24.56p 25.77p 24.43p 24.80p 5349
19/07/2010 24.56p 24.56p 24.56p 24.56p 0
16/07/2010 24.07p 25.29p 24.07p 24.56p 7198
15/07/2010 23.58p 25.29p 23.58p 24.07p 61232
14/07/2010 24.56p 24.56p 23.34p 23.58p 10282
13/07/2010 24.56p 24.56p 24.07p 24.56p 14363
12/07/2010 24.56p 24.56p 23.97p 24.56p 24678
09/07/2010 23.83p 25.77p 22.51p 24.56p 27902
08/07/2010 20.42p 25.29p 20.42p 23.83p 35334
07/07/2010 20.18p 20.42p 20.18p 20.42p 0
06/07/2010 20.18p 20.18p 20.18p 20.18p 2647
05/07/2010 19.94p 19.94p 19.94p 19.94p 0
02/07/2010 20.91p 20.91p 19.94p 19.94p 20565
01/07/2010 19.69p 21.88p 19.69p 20.91p 17640
30/06/2010 17.26p 19.94p 17.26p 19.69p 11311
29/06/2010 17.26p 18.23p 16.70p 17.26p 23650
28/06/2010 16.05p 17.51p 16.05p 17.26p 5141
25/06/2010 16.05p 16.05p 15.85p 16.05p 160
24/06/2010 16.05p 16.05p 16.05p 16.05p 0
23/06/2010 16.05p 16.53p 16.05p 16.05p 308
22/06/2010 16.05p 16.05p 16.05p 16.05p 0
21/06/2010 16.05p 16.25p 16.05p 16.05p 35989
18/06/2010 16.29p 16.29p 15.56p 16.05p 3085
17/06/2010 16.53p 17.20p 15.61p 16.29p 15806
16/06/2010 16.53p 17.51p 16.53p 16.53p 51412
15/06/2010 16.53p 16.53p 16.53p 16.53p 0
14/06/2010 17.51p 17.51p 16.53p 16.53p 386
11/06/2010 17.51p 17.51p 17.51p 17.51p 0
10/06/2010 18.48p 18.48p 16.53p 17.51p 23136
09/06/2010 18.48p 18.48p 18.48p 18.48p 0
08/06/2010 19.21p 20.42p 18.48p 18.48p 39941
07/06/2010 15.07p 19.45p 15.07p 19.21p 22107
04/06/2010 15.07p 15.07p 15.07p 15.07p 0
03/06/2010 14.10p 16.53p 13.62p 15.07p 269905
02/06/2010 12.40p 12.40p 11.67p 11.91p 10282
01/06/2010 12.40p 12.40p 12.40p 12.40p 0
28/05/2010 12.89p 12.89p 12.16p 12.40p 10282
27/05/2010 13.37p 13.37p 12.89p 12.89p 14395
26/05/2010 13.37p 13.37p 13.13p 13.37p 0
25/05/2010 13.37p 13.37p 12.37p 13.37p 10282
24/05/2010 13.37p 13.37p 12.16p 13.37p 923
21/05/2010 13.37p 13.37p 13.37p 13.37p 4113
20/05/2010 13.37p 14.10p 12.16p 13.37p 41130
19/05/2010 13.37p 13.37p 13.37p 13.37p 0
18/05/2010 12.89p 13.37p 12.37p 13.37p 37017
17/05/2010 12.89p 12.89p 12.64p 12.89p 13832
14/05/2010 12.89p 12.89p 12.89p 12.89p 0
13/05/2010 12.89p 12.89p 12.89p 12.89p 0
12/05/2010 12.89p 12.89p 12.89p 12.89p 0
11/05/2010 12.89p 12.89p 12.89p 12.89p 0
10/05/2010 12.89p 12.89p 12.89p 12.89p 0
07/05/2010 12.89p 12.89p 12.89p 12.89p 0
06/05/2010 13.37p 13.37p 12.01p 12.89p 51412
05/05/2010 13.37p 13.37p 12.60p 13.37p 2056
04/05/2010 13.37p 13.37p 12.60p 13.37p 4892
30/04/2010 13.37p 13.37p 13.37p 13.37p 0
29/04/2010 13.37p 13.37p 13.37p 13.37p 0
28/04/2010 13.37p 13.37p 13.37p 13.37p 0
27/04/2010 13.37p 13.37p 13.37p 13.37p 0
26/04/2010 13.13p 13.62p 13.13p 13.37p 5141
23/04/2010 13.13p 13.13p 12.25p 13.13p 1028
22/04/2010 13.13p 13.62p 13.13p 13.13p 209
21/04/2010 13.13p 13.13p 13.13p 13.13p 0
20/04/2010 12.64p 13.62p 11.67p 13.13p 53937
19/04/2010 12.64p 12.64p 12.64p 12.64p 0
16/04/2010 12.64p 12.64p 12.64p 12.64p 0
15/04/2010 12.16p 12.81p 11.18p 12.64p 13178
14/04/2010 12.64p 12.64p 11.67p 12.16p 12647
13/04/2010 12.64p 12.64p 12.64p 12.64p 0
12/04/2010 12.64p 13.08p 12.64p 12.64p 10282
09/04/2010 12.64p 12.64p 12.64p 12.64p 7712
08/04/2010 12.64p 12.64p 12.64p 12.64p 0
07/04/2010 12.64p 12.64p 12.64p 12.64p 0
06/04/2010 12.64p 12.64p 12.64p 12.64p 0
01/04/2010 12.64p 12.64p 11.67p 12.64p 2021
31/03/2010 12.64p 12.64p 11.67p 12.64p 2571
30/03/2010 12.64p 12.64p 11.79p 12.64p 4113
29/03/2010 12.64p 12.64p 12.64p 12.64p 0
26/03/2010 12.64p 13.13p 11.90p 12.64p 39073
25/03/2010 14.10p 14.10p 11.96p 12.64p 27763
24/03/2010 14.10p 14.10p 13.13p 14.10p 52955
23/03/2010 14.10p 14.10p 13.42p 14.10p 1028
22/03/2010 14.34p 14.34p 14.10p 14.10p 0
19/03/2010 14.34p 14.34p 13.13p 14.34p 2571
18/03/2010 14.59p 14.59p 13.40p 14.34p 12593
17/03/2010 14.83p 14.83p 13.62p 14.59p 118609
16/03/2010 17.02p 17.12p 14.25p 14.83p 48256
15/03/2010 17.02p 17.17p 15.56p 17.02p 52306
12/03/2010 17.02p 17.02p 17.02p 17.02p 0
11/03/2010 16.53p 18.48p 16.53p 17.02p 41336
10/03/2010 14.59p 17.99p 14.59p 16.53p 34070
09/03/2010 13.13p 15.56p 13.13p 14.59p 37446
08/03/2010 10.70p 12.64p 10.70p 12.16p 41130
05/03/2010 10.21p 11.67p 10.21p 10.70p 4113
04/03/2010 10.21p 10.21p 10.21p 10.21p 9597
03/03/2010 9.73p 10.99p 9.34p 10.21p 35989
02/03/2010 8.75p 10.70p 8.75p 9.73p 45028
01/03/2010 8.27p 8.75p 8.27p 8.27p 213927
26/02/2010 8.27p 8.27p 7.59p 8.27p 10282
25/02/2010 8.27p 8.27p 8.27p 8.27p 0
24/02/2010 8.27p 8.27p 8.27p 8.27p 0
23/02/2010 8.27p 8.27p 8.27p 8.27p 0
22/02/2010 8.27p 8.27p 8.27p 8.27p 0
19/02/2010 7.78p 8.27p 7.29p 8.27p 35989
18/02/2010 7.78p 7.78p 7.78p 7.78p 0
17/02/2010 7.78p 7.78p 6.81p 7.78p 25706
16/02/2010 7.78p 7.78p 7.78p 7.78p 0
15/02/2010 7.78p 7.78p 7.78p 7.78p 0
12/02/2010 7.78p 7.78p 7.78p 7.78p 0
11/02/2010 7.78p 7.78p 7.44p 7.78p 1028
10/02/2010 7.78p 7.78p 7.78p 7.78p 0
09/02/2010 8.27p 8.27p 7.44p 7.78p 7029
08/02/2010 8.27p 8.27p 8.27p 8.27p 0
05/02/2010 8.27p 8.27p 8.27p 8.27p 0
04/02/2010 8.27p 8.27p 8.27p 8.27p 0
03/02/2010 8.75p 8.75p 8.07p 8.27p 51412
02/02/2010 8.75p 8.75p 8.17p 8.75p 2056
01/02/2010 8.75p 8.75p 8.75p 8.75p 0
29/01/2010 8.75p 8.75p 8.75p 8.75p 0
28/01/2010 9.00p 9.00p 7.29p 8.75p 43186
27/01/2010 9.00p 9.00p 9.00p 9.00p 0
26/01/2010 9.48p 9.48p 8.27p 9.00p 154237
25/01/2010 9.48p 9.48p 9.48p 9.48p 0
22/01/2010 9.48p 9.48p 9.48p 9.48p 0
21/01/2010 9.48p 9.48p 9.48p 9.48p 0
20/01/2010 9.48p 9.48p 8.41p 9.48p 3085
19/01/2010 9.48p 9.48p 8.42p 9.48p 5141
18/01/2010 9.48p 9.48p 8.42p 9.48p 308
15/01/2010 9.48p 9.48p 9.48p 9.48p 0
14/01/2010 9.48p 9.48p 8.42p 9.48p 3085
13/01/2010 9.48p 9.48p 9.48p 9.48p 0
12/01/2010 9.48p 10.70p 8.41p 9.48p 3599
11/01/2010 9.48p 9.48p 9.48p 9.48p 0
08/01/2010 8.75p 9.87p 7.29p 9.48p 276599
07/01/2010 8.75p 8.91p 8.42p 8.75p 20843
06/01/2010 8.75p 8.89p 8.75p 8.75p 5141
05/01/2010 8.75p 8.91p 8.27p 8.75p 154237
04/01/2010 8.75p 8.75p 8.75p 8.75p 0
31/12/2009 8.75p 8.75p 8.75p 8.75p 0
30/12/2009 8.75p 8.75p 8.75p 8.75p 0
29/12/2009 8.75p 8.75p 8.75p 8.75p 0
24/12/2009 8.75p 8.75p 8.75p 8.75p 0
23/12/2009 8.75p 8.75p 8.75p 8.75p 0
22/12/2009 8.75p 8.75p 8.75p 8.75p 0
21/12/2009 8.75p 8.91p 8.75p 8.75p 10750
18/12/2009 8.75p 9.73p 8.75p 8.75p 20565
17/12/2009 8.75p 8.75p 8.75p 8.75p 0
16/12/2009 8.75p 8.91p 7.78p 8.75p 56174
15/12/2009 8.75p 8.91p 8.75p 8.75p 5566
14/12/2009 8.75p 8.75p 8.75p 8.75p 0
11/12/2009 8.75p 8.75p 8.75p 8.75p 0

*Close Price adjusted for both dividends and splits