Surface Transforms (SCE) Share Price

Automobiles & Parts Sector

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

Date Open High Low Close* Volume
13/10/2023 25.00p 25.20p 24.56p 24.75p 108743
12/10/2023 25.00p 25.75p 24.30p 25.00p 78357
11/10/2023 25.50p 25.50p 25.00p 25.00p 188521
10/10/2023 25.50p 25.50p 25.10p 25.50p 80178
09/10/2023 25.50p 25.70p 25.10p 25.50p 66472
06/10/2023 25.50p 25.88p 25.33p 25.50p 48213
05/10/2023 25.50p 25.99p 25.25p 25.50p 233394
04/10/2023 25.50p 26.00p 25.02p 25.50p 748116
03/10/2023 26.50p 26.50p 25.00p 25.50p 860823
02/10/2023 27.50p 27.50p 26.00p 26.50p 417873
29/09/2023 27.50p 27.50p 27.02p 27.50p 215697
28/09/2023 29.25p 29.25p 27.01p 27.50p 908676
27/09/2023 26.50p 29.77p 24.00p 29.25p 2368699
26/09/2023 31.00p 31.00p 28.22p 28.50p 470932
25/09/2023 30.50p 31.00p 30.00p 31.00p 69202
22/09/2023 30.50p 30.50p 30.00p 30.50p 237962
21/09/2023 30.50p 30.50p 30.00p 30.50p 80376
20/09/2023 30.50p 30.64p 30.03p 30.50p 104519
19/09/2023 30.50p 30.84p 30.16p 30.50p 21717
18/09/2023 30.50p 30.70p 30.11p 30.50p 50680
15/09/2023 30.50p 30.60p 30.06p 30.50p 64801
14/09/2023 32.00p 32.00p 29.36p 30.50p 367231
13/09/2023 32.00p 32.00p 31.05p 32.00p 14147
12/09/2023 32.00p 32.00p 31.00p 32.00p 69528
11/09/2023 32.25p 32.25p 30.10p 32.00p 201712
08/09/2023 32.25p 32.25p 31.50p 32.25p 76680
07/09/2023 32.00p 32.25p 31.45p 32.25p 101822
06/09/2023 32.00p 32.00p 31.28p 32.00p 36196
05/09/2023 33.00p 33.00p 31.45p 32.00p 75255
04/09/2023 33.00p 33.27p 32.23p 33.00p 30500
01/09/2023 33.50p 33.50p 32.05p 33.00p 83761
31/08/2023 34.00p 34.32p 33.02p 33.50p 95907
30/08/2023 34.00p 34.70p 33.25p 34.00p 153432
29/08/2023 34.00p 34.44p 33.10p 34.00p 134873
25/08/2023 34.00p 34.00p 33.10p 34.00p 18980
24/08/2023 33.50p 34.00p 33.10p 34.00p 76757
23/08/2023 34.50p 34.50p 33.00p 33.50p 90069
22/08/2023 36.00p 36.55p 33.30p 34.50p 331881
21/08/2023 36.00p 36.75p 35.16p 36.00p 1213716
18/08/2023 37.50p 38.00p 35.00p 36.00p 120757
17/08/2023 38.00p 38.00p 37.10p 37.50p 74420
16/08/2023 38.00p 38.44p 37.40p 38.00p 18464
15/08/2023 37.50p 38.69p 37.40p 38.00p 54994
14/08/2023 37.50p 37.98p 37.20p 37.50p 40980
11/08/2023 38.00p 38.40p 37.50p 37.50p 39406
10/08/2023 38.50p 38.70p 38.00p 38.00p 57968
09/08/2023 38.00p 38.89p 37.77p 38.50p 75386
08/08/2023 38.00p 38.39p 37.76p 38.00p 36512
07/08/2023 38.00p 38.38p 37.55p 38.00p 61551
04/08/2023 38.00p 39.00p 37.55p 38.00p 72571
03/08/2023 38.50p 38.83p 37.50p 38.00p 145164
02/08/2023 39.00p 39.89p 38.10p 38.50p 221665
01/08/2023 36.00p 39.90p 35.70p 39.00p 166931
31/07/2023 36.00p 37.40p 34.55p 35.50p 304413
28/07/2023 36.50p 38.40p 35.50p 36.50p 240550
27/07/2023 36.00p 37.00p 36.00p 36.50p 212402
26/07/2023 36.00p 36.48p 35.00p 36.00p 220386
25/07/2023 34.00p 36.80p 34.00p 36.00p 511736
24/07/2023 34.50p 34.80p 34.00p 34.00p 112596
21/07/2023 34.00p 34.90p 33.75p 34.50p 101527
20/07/2023 34.00p 35.00p 33.28p 34.00p 363151
19/07/2023 33.25p 33.27p 32.62p 32.75p 189568
18/07/2023 32.75p 33.74p 32.60p 33.25p 985977
17/07/2023 32.50p 32.90p 32.00p 32.75p 382003
14/07/2023 31.50p 32.70p 31.03p 32.50p 305684
13/07/2023 31.00p 32.00p 30.04p 31.50p 142832
12/07/2023 31.00p 31.00p 30.04p 31.00p 41415
11/07/2023 29.00p 31.70p 29.00p 31.00p 406825
10/07/2023 29.00p 30.00p 28.15p 29.00p 516008
07/07/2023 29.00p 29.80p 29.00p 29.00p 62475
06/07/2023 29.00p 29.80p 29.00p 29.00p 49228
05/07/2023 29.00p 29.70p 29.00p 29.00p 77178
04/07/2023 29.00p 29.62p 28.00p 29.00p 56700
03/07/2023 29.00p 29.44p 28.80p 29.00p 55171
30/06/2023 28.25p 30.00p 27.61p 29.00p 218377
29/06/2023 26.50p 28.83p 26.11p 28.25p 1576394
28/06/2023 28.50p 28.50p 26.02p 26.50p 679198
27/06/2023 31.00p 31.00p 27.10p 28.50p 858013
26/06/2023 32.00p 32.00p 31.00p 31.50p 67081
23/06/2023 32.00p 32.06p 31.00p 32.00p 21338
22/06/2023 32.50p 32.67p 31.00p 32.00p 96085
21/06/2023 33.00p 33.00p 32.16p 32.50p 69013
20/06/2023 33.00p 33.00p 32.16p 33.00p 111179
19/06/2023 33.00p 33.00p 32.10p 33.00p 102181
16/06/2023 33.00p 33.34p 32.00p 33.00p 313998
15/06/2023 33.00p 33.00p 32.54p 33.00p 8173
14/06/2023 33.00p 33.48p 32.50p 33.00p 61714
13/06/2023 33.00p 33.50p 32.44p 33.00p 57846
12/06/2023 33.00p 33.48p 32.00p 33.00p 223846
09/06/2023 34.00p 35.00p 32.60p 33.50p 105166
08/06/2023 34.00p 34.00p 33.00p 34.00p 22654
07/06/2023 34.00p 34.00p 33.15p 34.00p 113360
06/06/2023 33.50p 34.50p 33.05p 34.00p 96329
05/06/2023 34.00p 34.10p 32.35p 33.50p 223211
02/06/2023 34.00p 34.00p 33.00p 34.00p 98823
01/06/2023 35.50p 35.50p 33.20p 34.00p 151104
31/05/2023 36.00p 36.00p 35.00p 35.50p 74795
30/05/2023 36.00p 36.06p 35.21p 36.00p 117552
26/05/2023 36.00p 36.10p 35.25p 36.00p 98253
25/05/2023 36.00p 36.06p 35.51p 36.00p 8619
24/05/2023 36.00p 37.00p 35.37p 37.00p 120172
23/05/2023 36.00p 37.00p 35.63p 37.00p 9686
22/05/2023 35.50p 36.44p 35.50p 36.00p 111831
19/05/2023 35.50p 35.70p 35.01p 35.50p 61780
18/05/2023 35.50p 35.50p 35.02p 35.50p 56282
17/05/2023 36.50p 36.70p 35.10p 35.50p 338267
16/05/2023 36.50p 37.50p 36.25p 36.50p 106816
15/05/2023 37.50p 37.50p 36.22p 36.50p 95549
12/05/2023 35.50p 38.00p 35.50p 37.50p 1365384
11/05/2023 34.50p 36.69p 34.50p 35.50p 571779
10/05/2023 34.50p 34.84p 33.00p 34.50p 352923
09/05/2023 34.50p 34.90p 33.45p 34.50p 123001
05/05/2023 34.50p 34.70p 33.24p 34.50p 109036
04/05/2023 35.00p 35.00p 34.10p 35.00p 13189
03/05/2023 35.00p 35.18p 34.00p 35.00p 473428
02/05/2023 35.00p 35.40p 34.10p 35.00p 70612
28/04/2023 36.00p 36.00p 34.40p 35.00p 481524
27/04/2023 36.00p 36.00p 35.00p 36.00p 219273
26/04/2023 36.00p 36.00p 35.10p 36.00p 126016
25/04/2023 34.50p 36.74p 34.50p 36.00p 588218
24/04/2023 34.50p 35.00p 34.12p 34.50p 205908
21/04/2023 32.50p 34.89p 32.00p 34.50p 931261
20/04/2023 34.50p 34.50p 32.00p 32.50p 1761300
19/04/2023 35.50p 35.50p 33.25p 34.50p 317023
18/04/2023 37.50p 38.40p 35.10p 35.50p 1109339
17/04/2023 32.50p 37.94p 32.50p 37.40p 2381960
14/04/2023 30.50p 32.98p 30.50p 32.50p 167083
13/04/2023 30.50p 31.00p 30.00p 30.50p 759432
12/04/2023 30.50p 30.55p 30.00p 30.50p 121389
11/04/2023 30.50p 31.00p 30.00p 31.00p 504425
06/04/2023 30.50p 31.00p 30.00p 30.50p 1029431
05/04/2023 30.50p 31.00p 30.05p 30.50p 112831
04/04/2023 30.50p 31.00p 30.25p 30.50p 154105
03/04/2023 26.50p 32.00p 25.78p 31.00p 1967996
31/03/2023 28.50p 30.25p 28.20p 30.25p 723025
30/03/2023 28.50p 28.74p 27.75p 28.50p 210827
29/03/2023 31.50p 31.50p 27.50p 28.50p 538345
28/03/2023 31.75p 32.00p 31.00p 32.00p 63982
27/03/2023 32.00p 32.00p 31.50p 31.75p 110257
24/03/2023 33.50p 33.50p 32.00p 32.00p 99328
23/03/2023 33.50p 33.50p 33.01p 33.50p 15323
22/03/2023 33.50p 33.50p 33.00p 33.50p 67204
21/03/2023 31.00p 33.79p 30.70p 33.50p 2498093
20/03/2023 31.25p 32.00p 30.10p 30.75p 376996
17/03/2023 34.25p 34.25p 30.02p 31.25p 596712
16/03/2023 34.50p 34.50p 33.56p 34.25p 50037
15/03/2023 34.25p 34.67p 34.04p 34.50p 107603
14/03/2023 33.25p 34.40p 33.05p 34.25p 377535
13/03/2023 34.50p 34.50p 33.01p 33.20p 257407
10/03/2023 35.50p 35.50p 34.00p 34.50p 254867
09/03/2023 37.50p 37.50p 35.00p 36.00p 292150
08/03/2023 38.50p 38.50p 36.50p 37.50p 102399
07/03/2023 38.50p 38.70p 37.58p 38.50p 45117
06/03/2023 39.00p 39.25p 37.50p 38.50p 78043
03/03/2023 39.00p 39.38p 38.00p 39.00p 99826
02/03/2023 39.00p 39.90p 38.25p 39.00p 299332
01/03/2023 39.00p 39.64p 38.50p 39.00p 46068
28/02/2023 39.00p 39.66p 38.40p 39.00p 26994
27/02/2023 38.50p 39.85p 38.21p 39.00p 184344
24/02/2023 38.50p 39.50p 36.50p 38.50p 248070
23/02/2023 38.50p 39.66p 37.51p 38.50p 163316
22/02/2023 39.50p 39.50p 37.35p 38.50p 3334870
21/02/2023 39.50p 39.86p 39.00p 39.50p 384161
20/02/2023 40.00p 40.90p 39.20p 39.50p 172551
17/02/2023 40.50p 40.55p 39.25p 40.00p 117686
16/02/2023 38.75p 41.00p 38.75p 40.50p 1110712
15/02/2023 38.50p 39.47p 38.07p 38.75p 128485
14/02/2023 37.00p 38.88p 37.00p 38.50p 91084
13/02/2023 37.00p 37.80p 37.00p 37.00p 105183
10/02/2023 37.00p 37.70p 36.89p 37.00p 57819
09/02/2023 36.50p 37.80p 36.00p 37.00p 177289
08/02/2023 36.50p 37.50p 36.35p 36.50p 54326
07/02/2023 37.25p 37.25p 36.03p 36.50p 147442
06/02/2023 37.50p 37.89p 37.00p 37.25p 81551
03/02/2023 36.50p 38.00p 36.35p 37.50p 423831
02/02/2023 36.00p 37.50p 35.66p 37.00p 158187
01/02/2023 36.00p 36.44p 35.31p 36.00p 64157
31/01/2023 36.50p 36.50p 36.00p 36.00p 86348
30/01/2023 36.00p 36.90p 35.95p 36.50p 153047
27/01/2023 34.75p 36.90p 34.00p 36.00p 1401468
26/01/2023 34.75p 35.00p 34.03p 34.75p 2365892
25/01/2023 35.25p 35.25p 34.00p 34.75p 161548
24/01/2023 35.50p 35.50p 35.01p 35.25p 21094
23/01/2023 35.50p 35.50p 35.11p 35.50p 39398
20/01/2023 35.50p 36.25p 34.97p 35.50p 237897
19/01/2023 35.50p 36.00p 35.30p 35.50p 42677
18/01/2023 36.50p 36.69p 35.00p 35.50p 540501
17/01/2023 35.25p 37.50p 35.25p 36.50p 778582
16/01/2023 35.00p 35.80p 35.00p 35.25p 139448
13/01/2023 35.00p 35.88p 34.73p 35.00p 204217
12/01/2023 35.50p 35.50p 34.45p 35.00p 335946
11/01/2023 30.50p 36.88p 30.50p 35.50p 1541428
10/01/2023 39.00p 39.60p 37.11p 37.75p 274598
09/01/2023 37.50p 39.00p 37.06p 38.50p 404024
06/01/2023 37.50p 37.67p 37.25p 37.50p 62495
05/01/2023 38.50p 38.50p 37.00p 37.50p 213946
04/01/2023 38.50p 38.77p 38.00p 38.50p 105433
03/01/2023 39.50p 40.00p 38.00p 38.50p 135616
30/12/2022 39.50p 39.89p 39.26p 39.50p 20635
29/12/2022 39.50p 39.90p 39.16p 39.50p 41795

*Close Price adjusted for both dividends and splits