Surface Transforms (SCE) Share Price

Automobiles & Parts Sector

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

Date Open High Low Close* Volume
17/03/2011 15.17p 15.17p 14.83p 15.17p 2604
16/03/2011 15.17p 15.17p 13.70p 15.17p 0
15/03/2011 15.17p 15.17p 13.70p 15.17p 1022
14/03/2011 15.17p 15.17p 13.70p 15.17p 0
11/03/2011 15.17p 15.17p 13.70p 15.17p 0
10/03/2011 15.17p 15.17p 13.70p 15.17p 0
09/03/2011 15.17p 15.17p 13.70p 15.17p 0
08/03/2011 15.17p 15.17p 13.70p 15.17p 4301
07/03/2011 15.17p 15.17p 13.70p 15.17p 3066
04/03/2011 15.17p 15.17p 13.70p 15.17p 66424
03/03/2011 15.66p 17.12p 14.68p 15.17p 242352
02/03/2011 14.19p 14.19p 13.73p 14.19p 0
01/03/2011 14.19p 14.19p 13.70p 14.19p 0
28/02/2011 14.19p 14.19p 13.70p 14.19p 1226
25/02/2011 15.17p 14.19p 13.70p 14.19p 127738
24/02/2011 14.68p 13.94p 13.70p 13.94p 53285
23/02/2011 15.90p 15.90p 15.75p 15.90p 0
22/02/2011 15.90p 15.90p 15.75p 15.90p 30657
21/02/2011 15.90p 15.90p 15.17p 15.90p 450
18/02/2011 15.90p 15.90p 15.90p 15.90p 0
17/02/2011 15.90p 15.90p 14.68p 15.90p 0
16/02/2011 15.41p 15.90p 14.68p 15.90p 24781
15/02/2011 15.41p 16.15p 15.41p 15.41p 0
14/02/2011 15.41p 16.15p 15.41p 15.41p 0
11/02/2011 16.15p 16.15p 15.41p 15.41p 5110
10/02/2011 16.05p 16.05p 14.68p 15.41p 35767
09/02/2011 15.56p 15.56p 14.83p 15.41p 30657
08/02/2011 13.70p 15.41p 13.70p 15.41p 51095
07/02/2011 14.87p 15.41p 14.68p 15.41p 39254
04/02/2011 14.92p 14.92p 13.21p 14.92p 0
03/02/2011 13.70p 14.92p 13.70p 14.92p 115260
02/02/2011 15.90p 16.15p 15.90p 15.90p 0
01/02/2011 16.15p 16.15p 15.90p 15.90p 0
31/01/2011 16.15p 16.15p 14.68p 16.15p 10219
28/01/2011 16.15p 16.15p 16.15p 16.15p 0
27/01/2011 17.12p 17.12p 15.71p 16.15p 2146
26/01/2011 17.12p 17.12p 17.12p 17.12p 0
25/01/2011 17.12p 17.12p 17.12p 17.12p 0
24/01/2011 17.12p 17.12p 17.12p 17.12p 0
21/01/2011 17.12p 17.12p 15.66p 17.12p 12467
20/01/2011 17.12p 17.12p 17.12p 17.12p 0
19/01/2011 17.12p 17.12p 15.66p 17.12p 8565
18/01/2011 17.12p 17.12p 17.12p 17.12p 0
17/01/2011 15.66p 17.12p 15.66p 17.12p 1022
14/01/2011 16.19p 17.12p 16.19p 17.12p 0
13/01/2011 16.19p 17.12p 16.19p 17.12p 57168
12/01/2011 15.90p 16.64p 15.90p 16.64p 626
11/01/2011 16.64p 16.64p 16.64p 16.64p 0
10/01/2011 16.64p 16.64p 16.64p 16.64p 0
07/01/2011 16.64p 16.64p 15.95p 16.64p 1541
06/01/2011 16.64p 16.64p 16.64p 16.64p 0
05/01/2011 16.64p 16.64p 16.01p 16.64p 5876
04/01/2011 16.64p 16.64p 15.66p 16.64p 12774
31/12/2010 16.64p 16.64p 16.64p 16.64p 0
30/12/2010 16.64p 16.64p 15.90p 16.64p 1022
29/12/2010 16.64p 16.64p 16.64p 16.64p 0
24/12/2010 16.64p 16.64p 16.01p 16.64p 4471
23/12/2010 17.61p 17.61p 16.64p 16.64p 0
22/12/2010 17.61p 17.61p 17.61p 17.61p 0
21/12/2010 17.61p 17.61p 17.61p 17.61p 0
20/12/2010 17.61p 17.61p 17.61p 17.61p 0
17/12/2010 17.61p 17.61p 17.61p 17.61p 0
16/12/2010 17.61p 17.61p 16.64p 17.61p 5972
15/12/2010 17.61p 17.61p 17.61p 17.61p 0
14/12/2010 18.10p 18.10p 16.64p 17.61p 8175
13/12/2010 18.10p 18.10p 18.10p 18.10p 0
10/12/2010 18.10p 18.10p 18.10p 18.10p 0
09/12/2010 18.10p 18.10p 18.10p 18.10p 0
08/12/2010 18.59p 18.59p 17.61p 18.10p 6867
07/12/2010 18.59p 18.59p 18.59p 18.59p 0
06/12/2010 18.59p 18.59p 17.61p 18.59p 6833
03/12/2010 18.59p 18.59p 18.59p 18.59p 0
02/12/2010 18.59p 18.59p 18.59p 18.59p 0
01/12/2010 18.59p 18.59p 18.59p 18.59p 0
30/11/2010 18.84p 18.84p 14.68p 18.59p 81752
29/11/2010 18.84p 18.84p 17.79p 18.84p 734
26/11/2010 18.84p 18.84p 18.84p 18.84p 0
25/11/2010 19.08p 19.08p 18.84p 18.84p 0
24/11/2010 19.08p 19.08p 19.08p 19.08p 0
23/11/2010 19.08p 19.08p 19.08p 19.08p 0
22/11/2010 19.08p 19.08p 19.08p 19.08p 0
19/11/2010 19.08p 19.08p 19.08p 19.08p 0
18/11/2010 19.33p 19.33p 17.61p 19.08p 10219
17/11/2010 18.84p 19.33p 18.10p 19.33p 51095
16/11/2010 18.84p 18.84p 18.84p 18.84p 0
15/11/2010 18.59p 18.84p 18.59p 18.84p 3577
12/11/2010 18.59p 18.59p 18.59p 18.59p 0
11/11/2010 18.59p 18.59p 18.59p 18.59p 0
10/11/2010 18.59p 18.59p 18.59p 18.59p 0
09/11/2010 18.59p 18.59p 16.64p 18.59p 51095
08/11/2010 18.59p 18.59p 17.66p 18.59p 1402
05/11/2010 18.59p 18.59p 18.59p 18.59p 0
04/11/2010 18.59p 18.59p 18.59p 18.59p 0
03/11/2010 17.86p 19.38p 17.86p 18.59p 57803
02/11/2010 17.51p 17.51p 17.51p 17.51p 0
01/11/2010 17.51p 17.51p 17.51p 17.51p 0
29/10/2010 17.51p 17.89p 17.51p 17.51p 9254
28/10/2010 17.51p 17.51p 17.51p 17.51p 0
27/10/2010 17.51p 17.51p 17.51p 17.51p 0
26/10/2010 17.51p 17.51p 16.53p 17.51p 2056
25/10/2010 19.45p 19.45p 17.02p 17.51p 7712
22/10/2010 19.45p 19.45p 19.45p 19.45p 0
21/10/2010 19.45p 19.45p 19.45p 19.45p 0
20/10/2010 19.45p 19.45p 19.45p 19.45p 0
19/10/2010 20.91p 20.91p 18.48p 19.45p 24678
18/10/2010 19.94p 20.91p 19.94p 20.91p 84
15/10/2010 20.91p 20.91p 20.91p 20.91p 0
14/10/2010 21.40p 21.40p 20.91p 20.91p 0
13/10/2010 21.40p 21.40p 21.40p 21.40p 0
12/10/2010 21.40p 21.40p 21.40p 21.40p 0
11/10/2010 21.40p 21.40p 21.40p 21.40p 0
08/10/2010 22.85p 22.85p 21.40p 21.40p 10282
07/10/2010 22.85p 22.85p 20.42p 22.37p 38465
06/10/2010 22.85p 22.85p 21.40p 22.85p 9770
05/10/2010 19.45p 24.31p 19.45p 22.85p 159648
04/10/2010 17.99p 17.99p 17.99p 17.99p 0
01/10/2010 17.99p 17.99p 16.71p 17.99p 1820
30/09/2010 17.99p 17.99p 17.99p 17.99p 0
29/09/2010 17.99p 17.99p 17.99p 17.99p 0
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

*Close Price adjusted for both dividends and splits