Surface Transforms (SCE) Share Price

Automobiles & Parts Sector

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

Date Open High Low Close* Volume
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
29/12/2020 43.00p 48.70p 42.56p 48.00p 99602
28/12/2020 43.00p 44.00p 43.00p 43.00p 19700
25/12/2020 43.00p 44.00p 43.00p 43.00p 19700
24/12/2020 43.00p 44.00p 43.00p 43.00p 19700
23/12/2020 43.00p 43.65p 43.00p 43.50p 57651
22/12/2020 43.00p 43.70p 43.00p 43.00p 20654
21/12/2020 43.00p 43.20p 42.00p 43.00p 35703
18/12/2020 43.00p 43.96p 42.25p 43.00p 21376
17/12/2020 43.00p 43.00p 42.25p 43.00p 20900
16/12/2020 44.00p 44.00p 42.20p 43.00p 44622
15/12/2020 44.00p 44.30p 43.00p 44.00p 26872
14/12/2020 44.00p 44.00p 43.70p 44.00p 7000
11/12/2020 44.00p 44.65p 43.55p 44.00p 16888
10/12/2020 42.70p 44.80p 42.10p 44.00p 51965
09/12/2020 43.00p 44.00p 42.03p 42.70p 30362
08/12/2020 44.70p 44.80p 43.00p 43.00p 18116
07/12/2020 44.70p 45.40p 44.03p 44.70p 22889
04/12/2020 44.70p 45.26p 42.30p 44.70p 95975
03/12/2020 45.70p 45.90p 43.41p 44.70p 50795
02/12/2020 45.10p 46.25p 43.00p 45.70p 145835
01/12/2020 45.10p 45.99p 43.66p 45.10p 61057
30/11/2020 46.50p 46.50p 44.05p 45.10p 110014
27/11/2020 47.00p 47.35p 46.00p 46.50p 121866
26/11/2020 47.00p 47.40p 46.30p 47.00p 8665
25/11/2020 48.00p 48.00p 45.00p 47.00p 52748
24/11/2020 48.00p 48.00p 47.04p 48.00p 49978
23/11/2020 48.00p 49.00p 47.00p 48.00p 554138
20/11/2020 49.00p 49.09p 45.00p 48.00p 97628
19/11/2020 49.00p 49.25p 48.00p 49.00p 50290
18/11/2020 49.00p 49.40p 48.00p 49.00p 46539
17/11/2020 49.50p 50.50p 48.22p 49.00p 61829
16/11/2020 49.00p 51.00p 48.60p 49.50p 44785
13/11/2020 49.40p 50.00p 48.60p 49.00p 54271
12/11/2020 50.45p 50.45p 48.92p 49.40p 41502
10/11/2020 50.50p 50.78p 49.10p 49.90p 43440
09/11/2020 52.50p 52.50p 50.50p 50.50p 106855
06/11/2020 54.00p 54.00p 52.00p 52.50p 165028
05/11/2020 54.00p 55.00p 53.22p 54.00p 29404
04/11/2020 49.50p 55.00p 49.50p 54.00p 164760
03/11/2020 50.00p 51.00p 50.00p 50.50p 75408
02/11/2020 50.25p 51.50p 49.10p 50.00p 39291
30/10/2020 48.00p 51.55p 48.00p 50.75p 180555
29/10/2020 48.00p 49.00p 46.20p 48.00p 131950
28/10/2020 50.50p 50.95p 47.00p 48.00p 88826
27/10/2020 51.75p 51.75p 50.50p 50.50p 41754
26/10/2020 51.00p 52.50p 51.00p 51.75p 50129
23/10/2020 52.50p 52.70p 51.00p 51.00p 89377
22/10/2020 50.00p 53.96p 50.00p 51.50p 150227
21/10/2020 49.50p 53.00p 49.10p 50.00p 346188
20/10/2020 46.00p 51.00p 46.00p 49.50p 240102
19/10/2020 45.50p 46.90p 45.00p 46.00p 92020
16/10/2020 45.50p 46.00p 45.10p 45.50p 69615
15/10/2020 46.50p 46.80p 44.51p 45.00p 73755
14/10/2020 48.50p 48.50p 46.20p 46.50p 57094
13/10/2020 48.70p 50.00p 47.50p 48.20p 106251
12/10/2020 48.50p 50.00p 47.40p 48.70p 200461
09/10/2020 48.20p 50.00p 48.04p 48.50p 103602
08/10/2020 48.00p 48.30p 47.00p 48.20p 94112
07/10/2020 48.00p 50.55p 47.60p 48.00p 237280
06/10/2020 42.00p 47.40p 41.20p 47.20p 308438
05/10/2020 42.00p 42.22p 40.88p 42.00p 33811
02/10/2020 42.00p 42.32p 42.00p 42.00p 5000
01/10/2020 43.00p 43.00p 40.85p 42.50p 47304
30/09/2020 44.00p 44.20p 42.00p 43.00p 46883
29/09/2020 45.00p 45.00p 43.06p 44.00p 57490
28/09/2020 43.00p 46.00p 43.00p 45.00p 174385
25/09/2020 42.50p 43.74p 41.94p 43.00p 56193
24/09/2020 43.00p 43.24p 40.70p 42.50p 37826
23/09/2020 41.00p 43.44p 40.60p 43.00p 90738
22/09/2020 41.50p 42.00p 40.11p 41.00p 78738
21/09/2020 44.00p 44.96p 40.44p 41.50p 112280
18/09/2020 44.00p 45.00p 43.52p 44.00p 140178
17/09/2020 45.50p 45.90p 44.00p 44.00p 76349
16/09/2020 41.00p 45.50p 39.60p 45.50p 192932
15/09/2020 41.00p 41.67p 39.00p 41.00p 613288
14/09/2020 27.50p 48.45p 26.00p 41.00p 1504373
11/09/2020 24.50p 25.10p 24.50p 24.50p 35000
10/09/2020 24.00p 24.84p 24.00p 24.00p 37902
09/09/2020 25.00p 25.00p 23.26p 24.00p 37740
08/09/2020 24.00p 25.40p 23.20p 25.00p 47469
07/09/2020 26.00p 26.00p 24.00p 24.00p 33078
04/09/2020 26.00p 26.00p 24.00p 25.50p 22724

*Close Price adjusted for both dividends and splits