Surface Transforms (SCE) Share Price

Automobiles & Parts Sector

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

Date Open High Low Close* Volume
21/03/2022 42.00p 42.90p 41.00p 42.00p 196237
18/03/2022 41.00p 43.00p 40.36p 42.00p 103860
17/03/2022 39.00p 41.90p 39.00p 41.00p 307286
16/03/2022 37.50p 39.84p 37.50p 39.00p 431910
15/03/2022 37.50p 37.75p 37.05p 37.50p 26489
14/03/2022 38.00p 38.66p 37.25p 37.50p 233794
11/03/2022 37.00p 38.40p 36.75p 38.00p 394136
10/03/2022 39.00p 39.00p 36.00p 37.00p 138723
09/03/2022 39.00p 39.00p 37.38p 39.00p 194577
08/03/2022 39.00p 40.00p 38.10p 39.00p 132247
07/03/2022 43.00p 43.19p 38.00p 39.00p 446011
04/03/2022 45.50p 46.00p 42.00p 43.00p 129795
03/03/2022 45.00p 46.44p 44.10p 45.50p 130361
02/03/2022 46.00p 46.50p 44.00p 45.00p 59433
01/03/2022 45.00p 46.00p 43.06p 46.00p 207328
28/02/2022 45.50p 45.66p 44.00p 45.00p 56228
25/02/2022 46.00p 46.44p 45.00p 45.50p 136404
24/02/2022 46.50p 46.50p 43.02p 46.00p 175481
23/02/2022 47.50p 47.50p 47.02p 47.50p 13777
22/02/2022 48.00p 48.20p 47.00p 47.50p 95369
21/02/2022 48.00p 48.70p 47.15p 48.00p 79969
18/02/2022 49.50p 49.66p 47.60p 48.00p 77395
17/02/2022 49.50p 49.82p 49.02p 49.50p 32172
16/02/2022 50.00p 50.52p 49.11p 49.50p 79050
15/02/2022 50.50p 50.71p 49.55p 50.00p 122964
14/02/2022 52.50p 52.50p 50.02p 50.50p 69950
11/02/2022 53.00p 53.00p 51.50p 52.50p 1040257
10/02/2022 53.00p 53.64p 52.00p 53.00p 1147425
09/02/2022 54.00p 54.00p 51.75p 53.00p 205271
08/02/2022 54.00p 55.50p 53.00p 54.00p 333200
07/02/2022 52.00p 55.90p 51.64p 54.00p 266800
04/02/2022 51.00p 52.90p 51.00p 52.00p 36911
03/02/2022 52.00p 52.40p 51.00p 51.00p 228345
02/02/2022 50.00p 52.78p 50.00p 52.00p 428492
01/02/2022 49.00p 50.50p 48.66p 50.00p 239431
31/01/2022 45.50p 49.99p 44.65p 49.00p 364364
28/01/2022 43.50p 46.74p 43.50p 45.50p 614961
27/01/2022 45.00p 45.00p 42.00p 42.50p 282664
26/01/2022 44.50p 45.30p 44.00p 45.00p 204329
25/01/2022 44.50p 45.70p 42.98p 44.50p 470304
24/01/2022 49.50p 49.69p 43.00p 44.50p 451262
21/01/2022 49.50p 50.90p 49.00p 49.50p 184281
20/01/2022 50.50p 50.50p 49.01p 49.50p 128341
19/01/2022 51.00p 51.33p 50.00p 50.50p 105927
18/01/2022 51.00p 51.54p 50.26p 51.00p 52567
17/01/2022 51.00p 51.65p 50.26p 51.00p 20568
14/01/2022 52.00p 52.44p 50.20p 51.00p 79376
13/01/2022 50.00p 52.40p 50.00p 52.00p 256981
12/01/2022 51.00p 51.25p 49.20p 50.00p 199185
10/01/2022 53.00p 53.00p 51.00p 51.00p 199581
07/01/2022 53.00p 53.00p 52.05p 53.00p 79659
06/01/2022 53.00p 53.08p 52.15p 53.00p 229422
05/01/2022 53.00p 53.10p 52.25p 53.00p 25800
04/01/2022 53.00p 53.16p 52.01p 53.00p 170463
03/01/2022 53.00p 53.00p 52.16p 53.00p 15141
31/12/2021 53.00p 53.00p 52.16p 53.00p 15141
30/12/2021 53.00p 53.28p 52.00p 53.00p 141612
29/12/2021 53.00p 53.40p 52.65p 53.00p 45830
28/12/2021 53.00p 53.40p 52.56p 53.00p 6228
27/12/2021 53.00p 53.40p 52.56p 53.00p 6228
24/12/2021 53.00p 53.40p 52.56p 53.00p 6228
23/12/2021 53.00p 53.70p 52.00p 53.00p 45372
22/12/2021 53.00p 53.56p 52.00p 53.00p 251394
21/12/2021 52.50p 53.21p 52.16p 53.00p 309174
20/12/2021 54.00p 54.00p 52.00p 52.50p 181907
17/12/2021 54.00p 54.23p 53.10p 54.00p 75519
16/12/2021 53.50p 60.00p 53.00p 54.00p 871832
15/12/2021 50.80p 51.74p 49.00p 51.00p 163192
14/12/2021 37.50p 52.40p 37.00p 50.80p 2019095
13/12/2021 54.00p 54.40p 52.20p 52.40p 248234
10/12/2021 53.50p 54.75p 53.00p 54.00p 102405
09/12/2021 54.00p 57.40p 52.40p 53.50p 744312
08/12/2021 54.00p 54.50p 53.00p 54.00p 25440
07/12/2021 54.00p 55.00p 53.00p 54.00p 97534
06/12/2021 54.00p 54.25p 53.04p 54.00p 34915
03/12/2021 53.50p 54.75p 52.10p 54.00p 131863
02/12/2021 55.50p 55.50p 53.00p 53.50p 340368
01/12/2021 55.50p 55.50p 55.00p 55.50p 53941
30/11/2021 55.50p 55.62p 54.35p 55.50p 86924
29/11/2021 56.50p 56.50p 55.15p 55.50p 104830
26/11/2021 57.00p 57.00p 55.15p 56.50p 60400
25/11/2021 58.00p 58.00p 56.26p 57.00p 79610
24/11/2021 58.50p 60.00p 55.00p 58.00p 128727
23/11/2021 59.50p 59.50p 57.15p 58.50p 44799
22/11/2021 60.00p 60.00p 59.10p 59.50p 42546
19/11/2021 59.50p 60.90p 59.42p 60.00p 120772
18/11/2021 59.50p 59.95p 59.30p 59.50p 88721
17/11/2021 59.50p 59.85p 59.17p 59.50p 22523
16/11/2021 59.50p 59.75p 59.10p 59.50p 54815
15/11/2021 59.50p 59.90p 59.00p 59.50p 203822
12/11/2021 59.00p 60.00p 58.30p 59.50p 105690
11/11/2021 57.00p 59.49p 57.00p 59.00p 233494
10/11/2021 54.50p 58.00p 54.50p 57.00p 166120
09/11/2021 55.00p 55.00p 54.00p 54.50p 154113
08/11/2021 57.50p 57.50p 54.00p 55.00p 358487
05/11/2021 57.50p 57.70p 57.10p 57.50p 81587
04/11/2021 57.00p 57.80p 56.85p 57.50p 107455
03/11/2021 58.00p 58.00p 55.10p 57.00p 495020
02/11/2021 58.50p 58.75p 57.32p 58.00p 186052
01/11/2021 58.50p 59.40p 58.16p 58.50p 30095
29/10/2021 59.00p 59.00p 58.10p 58.50p 220236
28/10/2021 59.00p 59.00p 58.00p 59.00p 47510
27/10/2021 59.00p 59.75p 58.00p 59.00p 110820
26/10/2021 61.00p 61.40p 58.00p 59.00p 103943
25/10/2021 61.00p 62.00p 60.06p 61.00p 221789
22/10/2021 59.50p 61.80p 59.25p 61.00p 78020
21/10/2021 59.50p 60.87p 58.45p 59.50p 9629
20/10/2021 59.50p 61.00p 58.01p 59.50p 151615
19/10/2021 59.00p 60.90p 58.25p 59.50p 97470
18/10/2021 60.50p 61.00p 59.00p 59.00p 160639
15/10/2021 61.00p 61.00p 60.00p 60.50p 158436
14/10/2021 61.00p 61.00p 60.00p 61.00p 27135
13/10/2021 60.00p 61.00p 59.79p 61.00p 53357
12/10/2021 61.00p 61.00p 59.21p 60.00p 101966
11/10/2021 61.00p 61.15p 60.00p 61.00p 103291
08/10/2021 61.00p 62.00p 60.00p 61.00p 223484
07/10/2021 62.50p 62.50p 60.00p 61.00p 273667
06/10/2021 62.50p 62.85p 60.05p 62.50p 708616
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

*Close Price adjusted for both dividends and splits