Surface Transforms (SCE) Share Price

Automobiles & Parts Sector

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

Date Open High Low Close* Volume
05/10/2021 64.50p 64.50p 62.00p 62.50p 337038
04/10/2021 66.00p 67.00p 64.00p 64.50p 233512
01/10/2021 66.00p 67.00p 65.17p 66.00p 90962
30/09/2021 67.00p 67.00p 65.00p 66.00p 537022
29/09/2021 67.00p 67.00p 65.10p 67.00p 220876
28/09/2021 67.00p 67.00p 65.40p 67.00p 243525
27/09/2021 67.00p 67.50p 65.79p 67.00p 130903
24/09/2021 67.00p 67.00p 65.65p 67.00p 356935
23/09/2021 67.00p 68.00p 65.38p 67.00p 119691
22/09/2021 67.00p 67.00p 65.25p 67.00p 46256
21/09/2021 66.00p 68.00p 64.00p 67.00p 288844
20/09/2021 68.50p 68.50p 65.02p 66.00p 204639
17/09/2021 67.00p 68.99p 67.00p 68.50p 228269
16/09/2021 66.50p 67.84p 66.00p 67.00p 110768
15/09/2021 65.50p 66.80p 64.61p 66.00p 99050
14/09/2021 66.00p 66.00p 65.00p 65.50p 27775
13/09/2021 67.00p 67.00p 64.40p 65.80p 911734
10/09/2021 65.00p 67.76p 65.00p 66.50p 169428
09/09/2021 65.50p 66.00p 64.55p 65.00p 75346
08/09/2021 65.00p 66.00p 64.74p 65.50p 129942
07/09/2021 63.50p 65.00p 63.50p 65.00p 136726
06/09/2021 66.00p 67.00p 63.16p 63.50p 311120
03/09/2021 68.50p 68.50p 66.00p 66.10p 184232
02/09/2021 67.00p 70.50p 67.00p 68.50p 2712636
01/09/2021 65.00p 65.90p 64.50p 65.50p 150846
31/08/2021 65.00p 65.60p 64.11p 65.00p 163609
30/08/2021 65.00p 65.40p 64.00p 65.00p 104875
27/08/2021 65.00p 65.40p 64.00p 65.00p 104875
26/08/2021 64.50p 65.15p 63.00p 65.00p 173916
25/08/2021 65.00p 65.09p 63.16p 64.50p 111573
24/08/2021 65.00p 65.20p 64.16p 65.00p 14913
23/08/2021 64.00p 65.30p 64.00p 65.00p 189035
20/08/2021 63.00p 64.75p 62.00p 64.00p 229445
19/08/2021 63.50p 63.80p 62.90p 63.00p 113210
18/08/2021 65.50p 65.50p 63.01p 63.50p 122776
17/08/2021 67.00p 70.00p 64.00p 65.50p 698441
16/08/2021 62.00p 62.00p 61.02p 62.00p 13039
13/08/2021 61.50p 62.84p 61.02p 62.00p 87506
12/08/2021 63.50p 64.50p 61.00p 61.50p 107867
11/08/2021 63.50p 64.47p 62.00p 63.50p 1019782
10/08/2021 63.50p 63.50p 62.31p 63.50p 19570
09/08/2021 63.50p 63.50p 62.30p 63.50p 435628
06/08/2021 63.50p 63.69p 62.00p 63.50p 30328
05/08/2021 65.50p 66.80p 62.25p 63.50p 210727
04/08/2021 62.00p 67.00p 61.50p 66.00p 226327
03/08/2021 60.50p 63.00p 60.50p 62.00p 141091
02/08/2021 60.00p 61.00p 59.60p 59.60p 68426
30/07/2021 60.20p 60.64p 59.50p 60.00p 52531
29/07/2021 59.50p 60.90p 59.50p 60.70p 43352
28/07/2021 59.50p 60.00p 59.01p 59.50p 74163
27/07/2021 59.50p 59.88p 59.00p 59.50p 107787
26/07/2021 60.20p 60.20p 59.25p 59.50p 31114
23/07/2021 59.90p 60.20p 58.88p 60.20p 562247
22/07/2021 59.70p 59.98p 58.40p 59.90p 170498
21/07/2021 59.20p 60.00p 58.00p 59.70p 60516
20/07/2021 59.70p 60.55p 58.21p 59.20p 52415
19/07/2021 60.20p 60.38p 59.00p 59.70p 70112
16/07/2021 58.00p 60.40p 57.10p 60.20p 144587
15/07/2021 58.00p 58.44p 57.00p 58.00p 41027
14/07/2021 58.50p 58.95p 58.00p 58.00p 459865
13/07/2021 61.00p 61.00p 58.00p 58.50p 774252
12/07/2021 61.00p 62.00p 59.00p 61.00p 196675
09/07/2021 62.00p 62.38p 60.00p 61.00p 137562
08/07/2021 63.00p 63.90p 61.00p 62.00p 950088
07/07/2021 59.50p 59.98p 58.00p 59.00p 109260
06/07/2021 60.50p 60.50p 57.40p 59.50p 450292
05/07/2021 63.00p 63.00p 60.00p 60.50p 86300
02/07/2021 63.00p 63.24p 62.00p 63.00p 77663
01/07/2021 63.00p 63.35p 62.66p 63.00p 63541
30/06/2021 63.00p 63.70p 62.55p 63.00p 12385
29/06/2021 64.50p 64.50p 62.50p 63.00p 75593
28/06/2021 61.00p 65.00p 60.00p 64.50p 445036
25/06/2021 61.00p 61.00p 60.00p 61.00p 29194
24/06/2021 61.50p 61.50p 60.00p 61.00p 70548
23/06/2021 61.50p 61.50p 60.00p 61.50p 24074
22/06/2021 61.00p 62.00p 60.00p 61.50p 344391
21/06/2021 63.00p 63.00p 60.00p 61.00p 141460
18/06/2021 63.00p 64.00p 62.35p 63.00p 77319
17/06/2021 63.00p 63.00p 62.20p 63.00p 417043
16/06/2021 63.00p 63.14p 62.23p 63.00p 1398020
15/06/2021 63.50p 64.00p 62.00p 63.00p 116062
14/06/2021 64.50p 64.50p 63.00p 63.50p 70172
11/06/2021 64.50p 64.50p 63.00p 64.50p 55455
10/06/2021 64.50p 64.92p 63.06p 64.50p 48123
09/06/2021 64.50p 65.00p 63.70p 64.50p 42551
08/06/2021 64.00p 64.96p 63.04p 64.50p 619213
07/06/2021 64.00p 64.00p 63.00p 64.00p 219018
04/06/2021 64.50p 64.50p 60.25p 64.00p 376554
03/06/2021 65.00p 65.00p 64.00p 64.50p 155377
02/06/2021 66.50p 66.50p 65.00p 65.00p 104322
01/06/2021 67.00p 67.02p 65.35p 66.50p 105434
31/05/2021 67.00p 67.35p 66.10p 67.00p 112067
28/05/2021 67.00p 67.35p 66.10p 67.00p 87067
27/05/2021 67.00p 67.60p 66.50p 67.00p 176821
26/05/2021 65.00p 67.90p 64.70p 67.00p 188169
25/05/2021 65.00p 66.00p 64.30p 65.00p 481287
24/05/2021 64.00p 65.90p 63.74p 65.00p 268824
21/05/2021 64.00p 64.00p 63.10p 64.00p 56574
20/05/2021 64.00p 64.00p 63.00p 64.00p 144524
19/05/2021 67.00p 67.00p 63.00p 64.00p 180505
18/05/2021 64.50p 68.00p 63.70p 67.00p 300768
17/05/2021 65.00p 65.00p 63.55p 64.50p 98313
14/05/2021 66.00p 66.00p 64.00p 65.00p 141174
13/05/2021 66.50p 66.70p 65.05p 66.00p 132819
12/05/2021 65.50p 67.00p 65.00p 66.00p 187361
11/05/2021 63.00p 66.50p 62.49p 65.50p 885943
10/05/2021 65.00p 65.00p 60.10p 63.00p 487490
07/05/2021 65.50p 65.86p 64.15p 65.00p 60504
06/05/2021 64.50p 65.86p 64.10p 65.50p 190551
05/05/2021 65.50p 65.50p 64.00p 64.50p 102909
04/05/2021 65.50p 67.00p 64.18p 65.50p 51535
03/05/2021 66.00p 66.20p 63.15p 65.50p 162118
30/04/2021 66.00p 66.20p 63.15p 65.50p 162118
29/04/2021 66.00p 66.60p 65.10p 66.00p 80060
28/04/2021 67.50p 68.89p 65.00p 66.00p 422771
27/04/2021 70.50p 70.50p 67.00p 67.00p 235658
26/04/2021 70.50p 70.80p 69.00p 70.50p 67488
23/04/2021 68.50p 71.20p 68.00p 70.50p 237679
22/04/2021 68.50p 68.90p 68.15p 68.50p 989520
21/04/2021 68.50p 69.11p 68.00p 68.50p 232417
20/04/2021 70.50p 70.50p 68.00p 69.00p 195067
19/04/2021 70.50p 72.00p 69.00p 70.50p 72190
16/04/2021 70.00p 71.25p 69.07p 70.50p 296151
15/04/2021 70.00p 70.50p 69.00p 70.00p 41080
14/04/2021 69.50p 72.00p 69.50p 70.00p 320633
13/04/2021 70.00p 70.44p 69.05p 69.50p 151913
12/04/2021 74.50p 75.85p 68.00p 70.00p 549000
09/04/2021 74.20p 74.44p 71.55p 73.00p 207485
08/04/2021 73.50p 77.00p 73.10p 74.20p 209378
07/04/2021 75.00p 75.00p 72.05p 73.50p 111502
06/04/2021 76.50p 77.00p 74.00p 75.00p 117523
05/04/2021 73.50p 77.00p 72.20p 76.50p 392086
02/04/2021 73.50p 77.00p 72.20p 76.50p 392086
01/04/2021 73.50p 77.00p 72.20p 76.50p 552086
31/03/2021 75.50p 75.50p 72.25p 73.50p 36736
30/03/2021 78.00p 78.00p 74.10p 75.50p 67402
29/03/2021 76.00p 80.95p 76.00p 78.00p 184606
26/03/2021 72.00p 76.00p 72.00p 76.00p 104009
25/03/2021 76.50p 76.65p 71.00p 72.00p 131022
24/03/2021 75.50p 77.60p 75.00p 76.50p 133874
23/03/2021 76.50p 76.75p 75.00p 75.50p 96993
22/03/2021 75.00p 76.50p 74.42p 76.50p 86692
19/03/2021 75.00p 75.65p 74.31p 75.00p 125654
18/03/2021 72.00p 77.94p 72.00p 75.00p 242712
17/03/2021 64.00p 73.00p 64.00p 72.00p 356189
16/03/2021 65.00p 65.30p 63.04p 64.00p 653735
15/03/2021 64.00p 65.79p 63.55p 65.00p 140360
12/03/2021 65.00p 65.68p 63.20p 64.00p 110147
11/03/2021 66.00p 68.96p 64.10p 65.00p 161521
10/03/2021 64.50p 65.50p 63.00p 65.50p 193410
09/03/2021 66.00p 66.25p 64.05p 64.50p 186711
08/03/2021 69.00p 69.45p 65.10p 66.00p 111557
05/03/2021 69.50p 70.75p 68.00p 69.00p 125675
04/03/2021 68.00p 69.50p 65.33p 69.50p 227905
03/03/2021 63.50p 69.64p 63.10p 68.00p 269411
02/03/2021 64.00p 65.90p 63.00p 63.00p 268141
01/03/2021 65.50p 65.90p 63.30p 64.00p 166692
26/02/2021 69.00p 69.00p 65.00p 65.50p 365465
25/02/2021 69.50p 70.00p 69.00p 69.00p 1177232
24/02/2021 72.00p 72.70p 69.01p 69.50p 187210
23/02/2021 74.50p 75.00p 71.25p 72.00p 102770
22/02/2021 75.50p 75.50p 71.25p 74.50p 159575
19/02/2021 77.50p 77.70p 74.00p 75.50p 209379
18/02/2021 75.50p 80.98p 75.00p 77.50p 439465
17/02/2021 71.50p 76.00p 70.38p 75.50p 465278
16/02/2021 71.50p 72.00p 70.10p 71.00p 60199
15/02/2021 69.50p 72.00p 69.50p 71.50p 166864
12/02/2021 69.00p 70.00p 68.00p 69.50p 105799
11/02/2021 69.00p 70.35p 67.00p 69.00p 217751
10/02/2021 73.50p 73.50p 68.32p 69.00p 510321
09/02/2021 74.00p 75.00p 72.00p 73.50p 184554
08/02/2021 74.00p 74.00p 73.00p 73.00p 194733
05/02/2021 79.00p 79.00p 73.00p 74.00p 225951
04/02/2021 71.50p 80.00p 71.50p 79.00p 160140
03/02/2021 71.00p 75.00p 70.00p 71.50p 306988
02/02/2021 66.00p 74.00p 66.00p 71.00p 197291
01/02/2021 65.50p 68.00p 65.00p 66.00p 196630
29/01/2021 67.50p 67.80p 63.50p 64.00p 256771
28/01/2021 59.50p 70.00p 59.50p 67.00p 1174077
27/01/2021 63.00p 63.00p 59.15p 59.50p 247550
26/01/2021 63.50p 63.64p 62.00p 63.00p 107986
25/01/2021 62.50p 65.00p 62.05p 63.50p 168576
22/01/2021 63.00p 64.00p 62.00p 62.50p 318404
21/01/2021 67.50p 70.00p 62.00p 63.00p 381451
20/01/2021 55.50p 70.00p 54.65p 67.00p 1439164
19/01/2021 60.00p 62.00p 60.00p 60.50p 246363
18/01/2021 59.00p 61.00p 59.00p 60.00p 104026
15/01/2021 62.00p 63.00p 57.50p 59.00p 176724
14/01/2021 52.75p 63.00p 52.75p 62.00p 673637
13/01/2021 50.00p 55.00p 50.00p 53.75p 79705
12/01/2021 50.00p 51.00p 49.20p 50.00p 52252
11/01/2021 50.00p 50.96p 49.00p 50.00p 34866
08/01/2021 49.70p 50.90p 48.66p 50.50p 66243
07/01/2021 52.50p 52.50p 48.40p 49.70p 75826
06/01/2021 53.00p 53.48p 52.22p 52.50p 64430
05/01/2021 51.75p 56.47p 51.75p 53.00p 206065
04/01/2021 49.00p 52.00p 48.00p 51.00p 73022
01/01/2021 49.00p 51.90p 49.00p 49.60p 47140
31/12/2020 49.00p 51.90p 49.00p 49.60p 47140
30/12/2020 48.00p 50.00p 47.25p 49.00p 26962

*Close Price adjusted for both dividends and splits