Surface Transforms (SCE) Share Price

Automobiles & Parts Sector

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

Date Open High Low Close* Volume
23/03/2020 18.00p 18.00p 16.35p 16.50p 3532
20/03/2020 17.00p 18.67p 16.90p 18.00p 95139
19/03/2020 17.50p 17.50p 17.00p 17.00p 382
18/03/2020 17.50p 17.65p 17.50p 17.50p 40665
17/03/2020 18.00p 18.00p 17.00p 17.50p 36385
16/03/2020 21.00p 21.00p 17.00p 18.00p 48500
13/03/2020 21.00p 21.90p 21.00p 21.00p 16493
12/03/2020 21.00p 21.00p 20.50p 20.50p 78975
11/03/2020 21.50p 21.50p 21.50p 21.50p 0
10/03/2020 21.50p 22.70p 20.66p 21.50p 35560
09/03/2020 23.00p 23.00p 20.50p 21.50p 36592
06/03/2020 23.50p 23.50p 23.00p 23.00p 0
05/03/2020 25.00p 25.96p 23.40p 24.00p 77506
04/03/2020 25.00p 25.96p 24.70p 25.00p 17142
03/03/2020 25.00p 25.96p 24.50p 25.00p 45990
02/03/2020 23.00p 25.96p 23.00p 25.00p 44250
28/02/2020 25.00p 25.00p 21.00p 23.00p 235879
27/02/2020 25.50p 26.00p 25.10p 26.00p 69954
26/02/2020 26.00p 27.00p 25.60p 26.00p 39346
25/02/2020 25.50p 27.00p 25.00p 26.00p 153261
24/02/2020 27.50p 27.50p 25.00p 25.50p 152158
21/02/2020 27.50p 27.55p 27.25p 27.50p 16498
20/02/2020 27.50p 27.50p 27.50p 27.50p 0
19/02/2020 27.50p 27.60p 27.00p 27.50p 15702
18/02/2020 27.50p 27.70p 27.00p 27.50p 83981
17/02/2020 27.50p 28.00p 27.00p 27.50p 147849
14/02/2020 27.50p 27.80p 27.11p 27.50p 34533
13/02/2020 28.00p 28.00p 27.36p 27.50p 15000
12/02/2020 28.00p 28.00p 28.00p 28.00p 0
11/02/2020 28.00p 28.00p 27.50p 28.00p 6762
10/02/2020 28.00p 28.50p 27.50p 28.00p 46950
07/02/2020 28.00p 28.00p 27.50p 28.00p 50000
06/02/2020 27.00p 27.50p 26.60p 27.50p 66595
05/02/2020 27.00p 27.00p 26.50p 27.00p 100000
04/02/2020 27.00p 27.18p 27.00p 27.00p 100
03/02/2020 27.00p 27.19p 27.00p 27.00p 7356
31/01/2020 27.00p 27.24p 26.56p 27.00p 62646
30/01/2020 27.00p 27.29p 26.33p 27.00p 36441
29/01/2020 27.50p 27.50p 27.00p 27.00p 3198
28/01/2020 26.50p 27.90p 26.40p 27.50p 80762
27/01/2020 26.00p 27.00p 25.80p 26.00p 45190
24/01/2020 26.00p 26.18p 26.00p 26.00p 3819
23/01/2020 26.80p 26.80p 25.10p 26.00p 8957
22/01/2020 27.30p 27.30p 26.00p 26.80p 29000
21/01/2020 27.00p 27.30p 26.67p 27.30p 26057
20/01/2020 28.00p 28.40p 26.10p 27.00p 76936
17/01/2020 26.50p 28.90p 26.50p 28.00p 84430
16/01/2020 25.00p 27.00p 24.50p 26.50p 76875
15/01/2020 24.00p 24.00p 23.50p 24.00p 2171
14/01/2020 23.50p 24.90p 23.50p 24.00p 8032
13/01/2020 23.50p 23.85p 23.25p 23.50p 30000
10/01/2020 19.00p 24.00p 18.00p 23.50p 323603
09/01/2020 22.50p 22.70p 22.00p 22.50p 5302
08/01/2020 23.50p 23.50p 22.10p 22.50p 57245
07/01/2020 23.50p 23.50p 23.00p 23.50p 6736
06/01/2020 23.50p 23.50p 23.00p 23.50p 39530
03/01/2020 23.70p 23.70p 23.50p 23.50p 0
02/01/2020 23.50p 24.00p 23.05p 23.50p 42598
01/01/2020 23.70p 24.20p 23.07p 23.50p 9049
31/12/2019 23.70p 24.20p 23.07p 23.50p 9049
30/12/2019 23.70p 24.25p 23.30p 23.70p 27864
27/12/2019 24.00p 24.25p 23.30p 23.70p 24500
26/12/2019 23.70p 23.70p 23.30p 23.70p 5000
25/12/2019 23.70p 23.70p 23.30p 23.70p 5000
24/12/2019 23.70p 23.70p 23.30p 23.70p 5000
23/12/2019 23.70p 24.25p 23.70p 23.70p 8148
20/12/2019 24.00p 24.30p 23.25p 23.70p 31048
19/12/2019 23.70p 24.40p 23.70p 23.70p 16185
18/12/2019 23.70p 23.70p 23.35p 23.70p 25000
17/12/2019 23.70p 24.30p 23.40p 23.70p 32079
16/12/2019 23.70p 23.70p 23.70p 23.70p 0
13/12/2019 23.70p 24.20p 23.40p 23.70p 38526
12/12/2019 23.70p 23.70p 23.16p 23.50p 31201
11/12/2019 23.70p 24.40p 23.50p 23.70p 82110
10/12/2019 23.70p 23.70p 23.70p 23.70p 0
09/12/2019 23.70p 24.33p 23.70p 23.70p 6468
06/12/2019 23.70p 24.00p 23.70p 23.70p 23074
05/12/2019 23.50p 23.95p 23.50p 23.70p 4175
04/12/2019 24.00p 24.00p 23.50p 23.50p 5000
03/12/2019 24.00p 24.00p 23.81p 24.00p 74694
02/12/2019 24.00p 24.90p 23.55p 24.00p 33734
29/11/2019 24.00p 24.80p 24.00p 24.00p 350
28/11/2019 24.00p 24.00p 23.25p 24.00p 38000
27/11/2019 24.00p 24.00p 24.00p 24.00p 639
26/11/2019 24.00p 24.70p 24.00p 24.00p 6903
25/11/2019 24.00p 24.00p 24.00p 24.00p 34000
22/11/2019 24.00p 24.00p 24.00p 24.00p 0
21/11/2019 24.00p 24.00p 24.00p 24.00p 0
20/11/2019 24.00p 24.70p 24.00p 24.00p 4016
19/11/2019 24.00p 24.00p 23.42p 24.00p 25000
18/11/2019 24.00p 24.50p 23.20p 24.00p 55000
15/11/2019 24.00p 24.50p 23.20p 24.00p 54500
14/11/2019 24.00p 24.00p 24.00p 24.00p 0
13/11/2019 25.00p 25.00p 23.50p 24.00p 82884
12/11/2019 25.00p 25.00p 24.25p 25.00p 11422
11/11/2019 25.00p 25.00p 25.00p 25.00p 0
08/11/2019 25.00p 25.00p 24.00p 25.00p 23184
07/11/2019 25.00p 25.00p 24.00p 25.00p 13504
06/11/2019 25.00p 25.00p 24.10p 25.00p 7921
05/11/2019 25.00p 25.09p 24.30p 25.00p 21959
04/11/2019 25.00p 25.10p 25.00p 25.00p 5976
01/11/2019 25.00p 25.00p 25.00p 25.00p 0
31/10/2019 25.00p 25.40p 24.22p 25.00p 48319
30/10/2019 24.50p 25.70p 24.16p 25.00p 123941
29/10/2019 24.50p 24.50p 24.00p 24.50p 5510
28/10/2019 24.50p 24.64p 24.10p 24.50p 22931
25/10/2019 25.00p 25.00p 24.15p 24.50p 36250
24/10/2019 24.50p 24.95p 24.50p 24.50p 9000
23/10/2019 24.50p 24.50p 24.50p 24.50p 0
22/10/2019 24.50p 24.50p 24.50p 24.50p 25822
21/10/2019 24.50p 24.60p 24.00p 24.50p 47396
18/10/2019 24.50p 24.60p 24.00p 24.50p 56515
17/10/2019 25.00p 25.00p 24.50p 24.50p 60000
16/10/2019 25.50p 25.50p 24.50p 24.50p 97804
15/10/2019 25.50p 25.50p 25.50p 25.50p 972
14/10/2019 25.50p 25.50p 25.00p 25.50p 9088
11/10/2019 26.00p 26.00p 25.00p 25.50p 774219
10/10/2019 25.50p 26.00p 25.50p 25.50p 396
09/10/2019 26.00p 26.00p 25.50p 25.50p 0
08/10/2019 26.00p 26.00p 25.10p 25.50p 52755
07/10/2019 26.00p 26.00p 25.95p 26.00p 60019
04/10/2019 26.00p 26.00p 25.00p 25.50p 107379
03/10/2019 26.00p 27.00p 25.00p 26.00p 89608
02/10/2019 25.00p 27.75p 24.80p 26.00p 118135
01/10/2019 25.00p 25.00p 25.00p 25.00p 46303
30/09/2019 25.00p 25.86p 25.00p 25.00p 26279
27/09/2019 25.00p 25.70p 24.70p 25.00p 16967
26/09/2019 24.50p 25.70p 24.00p 25.00p 163908
25/09/2019 23.50p 23.90p 23.40p 23.50p 35920
24/09/2019 24.00p 24.00p 23.50p 23.50p 25566
23/09/2019 24.00p 24.20p 24.00p 24.00p 36152
20/09/2019 24.00p 24.30p 23.50p 24.00p 56826
19/09/2019 24.00p 26.75p 23.35p 24.00p 211293
18/09/2019 21.50p 23.00p 21.00p 23.00p 38851
17/09/2019 21.50p 21.50p 21.30p 21.50p 5000
16/09/2019 19.00p 22.00p 19.00p 21.50p 103262
13/09/2019 19.00p 19.50p 18.40p 19.00p 145092
12/09/2019 19.00p 19.70p 18.26p 19.00p 37040
11/09/2019 19.00p 19.00p 19.00p 19.00p 36252
10/09/2019 19.00p 19.50p 18.00p 19.00p 148472
09/09/2019 19.50p 19.50p 19.00p 19.00p 31454
06/09/2019 19.50p 19.99p 19.50p 19.50p 31694
05/09/2019 20.50p 20.50p 19.00p 20.00p 9590
04/09/2019 20.50p 20.50p 20.50p 20.50p 0
03/09/2019 20.50p 20.50p 20.50p 20.50p 0
02/09/2019 20.50p 20.50p 20.50p 20.50p 48989
30/08/2019 20.50p 20.50p 20.50p 20.50p 0
29/08/2019 21.00p 21.00p 20.30p 20.50p 26110
28/08/2019 21.00p 21.00p 20.30p 21.00p 12500
27/08/2019 21.00p 21.00p 20.30p 21.00p 40376
23/08/2019 20.00p 20.19p 20.00p 20.00p 3000
22/08/2019 20.00p 20.19p 19.30p 20.00p 41636
21/08/2019 20.00p 20.20p 19.30p 20.00p 21713
20/08/2019 20.00p 20.00p 19.30p 20.00p 20000
19/08/2019 20.00p 20.00p 19.15p 20.00p 4697
16/08/2019 20.00p 20.34p 20.00p 20.00p 17500
15/08/2019 20.00p 20.40p 19.14p 20.00p 50814
14/08/2019 20.00p 20.60p 20.00p 20.00p 30000
13/08/2019 20.00p 20.00p 20.00p 20.00p 0
12/08/2019 20.00p 20.00p 19.48p 20.00p 25790
09/08/2019 20.00p 20.00p 20.00p 20.00p 0
08/08/2019 20.00p 20.00p 20.00p 20.00p 0
07/08/2019 20.00p 20.40p 19.40p 20.00p 59217
06/08/2019 20.00p 20.40p 20.00p 20.00p 10000
05/08/2019 20.00p 20.00p 19.35p 20.00p 20170
02/08/2019 20.00p 20.00p 20.00p 20.00p 0
01/08/2019 20.00p 20.50p 19.20p 20.00p 30756
31/07/2019 20.00p 20.50p 20.00p 20.50p 0
30/07/2019 20.50p 20.50p 20.50p 20.50p 0
29/07/2019 20.50p 20.80p 20.30p 20.50p 35400
26/07/2019 20.50p 20.99p 20.50p 20.50p 7000
25/07/2019 19.50p 21.00p 19.50p 20.50p 61000
24/07/2019 21.00p 21.00p 19.20p 19.50p 53255
23/07/2019 21.50p 21.50p 21.00p 21.00p 36892
22/07/2019 22.00p 23.00p 21.00p 21.50p 10000
19/07/2019 22.50p 22.50p 21.00p 22.00p 134516
18/07/2019 22.50p 22.50p 22.00p 22.50p 42534
17/07/2019 24.00p 24.00p 21.50p 22.50p 82627
16/07/2019 23.50p 25.90p 23.00p 24.00p 473211
15/07/2019 19.50p 19.50p 19.00p 19.50p 177705
12/07/2019 19.50p 19.85p 19.00p 19.50p 30090
11/07/2019 20.50p 20.50p 19.10p 19.50p 6636
10/07/2019 21.00p 21.00p 20.00p 20.50p 40797
09/07/2019 21.50p 22.00p 21.00p 21.00p 31650
08/07/2019 21.50p 22.75p 21.00p 21.50p 391544
05/07/2019 21.00p 21.60p 21.00p 21.50p 74738
04/07/2019 19.00p 23.00p 19.00p 21.00p 255012
03/07/2019 17.25p 19.00p 17.08p 19.00p 88566
02/07/2019 16.90p 17.50p 16.90p 17.25p 68929
01/07/2019 16.50p 17.00p 16.00p 16.65p 56890
28/06/2019 13.50p 17.00p 13.50p 16.50p 126125
27/06/2019 14.00p 14.00p 13.50p 13.50p 6200
26/06/2019 14.25p 14.25p 14.01p 14.25p 17845
25/06/2019 15.25p 15.25p 14.00p 14.25p 150000
24/06/2019 15.25p 15.40p 14.57p 15.25p 30544
21/06/2019 15.25p 15.40p 15.25p 15.25p 6415
20/06/2019 15.50p 15.50p 14.30p 15.25p 20000
19/06/2019 15.75p 15.75p 15.02p 15.50p 45000
18/06/2019 15.75p 15.75p 15.05p 15.75p 15000
17/06/2019 15.75p 15.75p 15.70p 15.75p 74963

*Close Price adjusted for both dividends and splits