Surface Transforms (SCE) Share Price

Automobiles & Parts Sector

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

Date Open High Low Close* Volume
03/09/2020 26.00p 26.00p 26.00p 26.00p 85000
02/09/2020 26.00p 26.00p 25.00p 26.00p 32016
01/09/2020 26.00p 26.60p 25.25p 26.00p 20782
31/08/2020 26.00p 26.60p 26.00p 26.00p 22770
28/08/2020 26.00p 26.60p 26.00p 26.00p 22770
27/08/2020 27.50p 27.85p 26.00p 26.00p 16115
26/08/2020 27.00p 27.00p 26.55p 27.00p 25092
25/08/2020 27.00p 27.00p 27.00p 27.00p 17374
24/08/2020 27.50p 27.50p 26.04p 27.00p 14049
21/08/2020 22.50p 29.00p 22.50p 27.50p 321249
20/08/2020 22.50p 22.50p 22.50p 22.50p 33402
19/08/2020 22.50p 23.95p 22.05p 22.50p 21531
18/08/2020 21.00p 24.00p 21.00p 22.50p 93768
17/08/2020 20.50p 22.00p 20.20p 21.00p 105257
14/08/2020 21.00p 21.00p 20.20p 20.50p 77218
13/08/2020 22.30p 22.50p 21.50p 21.50p 13638
12/08/2020 22.30p 22.30p 22.30p 22.30p 0
11/08/2020 22.30p 22.70p 21.00p 22.30p 57611
10/08/2020 22.30p 22.30p 21.75p 22.30p 12148
07/08/2020 22.50p 22.54p 21.20p 22.30p 41089
06/08/2020 22.50p 22.65p 22.30p 22.50p 5164
05/08/2020 23.00p 23.00p 22.50p 22.50p 15365
04/08/2020 23.50p 23.50p 23.00p 23.00p 28574
03/08/2020 24.00p 24.30p 23.00p 23.50p 10010
31/07/2020 24.50p 24.50p 23.55p 24.00p 112002
30/07/2020 25.00p 25.00p 24.00p 24.50p 7000
29/07/2020 25.00p 25.00p 24.19p 25.00p 17176
28/07/2020 25.00p 25.70p 24.19p 25.00p 31559
27/07/2020 25.50p 25.50p 25.00p 25.50p 37623
24/07/2020 25.50p 25.97p 24.29p 25.50p 30774
23/07/2020 25.50p 25.98p 25.00p 25.50p 5089
22/07/2020 26.00p 26.00p 25.50p 25.50p 23352
21/07/2020 26.00p 26.60p 25.00p 26.00p 80914
20/07/2020 26.00p 27.90p 26.00p 26.00p 86026
17/07/2020 26.00p 27.00p 25.20p 26.00p 108626
16/07/2020 25.50p 26.96p 25.20p 26.00p 30820
15/07/2020 24.50p 27.00p 24.50p 25.50p 119154
14/07/2020 23.70p 25.00p 22.45p 24.50p 73136
13/07/2020 24.00p 24.20p 23.70p 23.70p 20490
10/07/2020 23.70p 23.70p 23.70p 23.70p 26500
09/07/2020 23.70p 24.00p 23.00p 23.70p 20265
08/07/2020 23.70p 23.70p 23.00p 23.70p 10923
07/07/2020 23.70p 23.70p 23.14p 23.70p 8948
06/07/2020 23.70p 24.40p 23.03p 23.70p 55000
03/07/2020 23.70p 23.70p 23.60p 23.70p 34000
02/07/2020 23.70p 23.70p 23.03p 23.70p 5115
01/07/2020 23.70p 23.76p 23.70p 23.70p 6000
30/06/2020 23.50p 25.00p 23.00p 23.70p 88152
29/06/2020 21.50p 23.75p 21.20p 23.50p 75657
26/06/2020 21.50p 21.50p 20.70p 21.50p 27500
25/06/2020 21.50p 21.82p 20.70p 21.50p 61330
24/06/2020 21.50p 21.50p 20.20p 21.00p 58424
23/06/2020 21.50p 21.50p 21.40p 21.50p 2065
22/06/2020 21.00p 21.84p 20.55p 21.50p 35607
19/06/2020 23.00p 23.20p 20.50p 20.50p 112639
18/06/2020 23.00p 23.50p 22.10p 23.00p 44649
17/06/2020 23.00p 23.50p 22.16p 23.00p 25803
16/06/2020 23.00p 23.20p 22.10p 23.00p 38432
15/06/2020 23.20p 23.40p 22.00p 23.00p 64520
12/06/2020 21.90p 23.70p 21.30p 23.20p 72772
11/06/2020 20.00p 22.62p 19.60p 21.90p 203722
10/06/2020 19.50p 20.90p 19.05p 20.00p 162848
09/06/2020 20.50p 20.50p 19.07p 19.50p 223863
08/06/2020 18.50p 21.00p 18.10p 20.50p 213626
05/06/2020 16.75p 17.40p 16.00p 16.25p 132341
04/06/2020 16.75p 16.85p 16.75p 16.75p 406
03/06/2020 16.75p 16.75p 16.45p 16.75p 15013
02/06/2020 16.75p 17.30p 16.15p 16.75p 30662
01/06/2020 16.75p 17.40p 16.45p 16.75p 28298
29/05/2020 16.00p 17.25p 15.30p 16.75p 136277
28/05/2020 17.00p 17.70p 15.20p 16.00p 155088
27/05/2020 15.00p 17.70p 15.00p 17.00p 111414
26/05/2020 14.50p 15.00p 14.50p 14.50p 86928
25/05/2020 14.50p 14.80p 14.50p 14.50p 26957
22/05/2020 14.50p 14.80p 14.50p 14.50p 26957
21/05/2020 14.50p 14.50p 14.50p 14.50p 0
20/05/2020 14.50p 14.84p 14.10p 14.50p 38826
19/05/2020 14.50p 14.50p 14.50p 14.50p 0
18/05/2020 14.50p 14.84p 14.50p 14.50p 8169
15/05/2020 14.50p 14.50p 14.50p 14.50p 0
14/05/2020 14.50p 14.50p 14.29p 14.50p 19000
13/05/2020 15.00p 15.00p 14.29p 14.50p 49551
12/05/2020 15.00p 15.60p 14.00p 15.00p 288430
11/05/2020 15.00p 15.80p 14.20p 15.00p 65852
08/05/2020 14.00p 15.00p 13.51p 15.00p 89622
07/05/2020 14.00p 15.00p 13.51p 15.00p 89622
06/05/2020 15.50p 15.50p 13.44p 14.00p 141919
05/05/2020 16.00p 16.00p 14.00p 15.50p 117659
04/05/2020 16.00p 16.00p 15.00p 16.00p 48254
01/05/2020 16.00p 16.00p 16.00p 16.00p 0
30/04/2020 16.00p 16.00p 15.10p 16.00p 300
29/04/2020 17.00p 17.00p 16.00p 16.00p 55086
28/04/2020 17.50p 17.50p 17.10p 17.50p 12013
27/04/2020 19.00p 19.00p 17.10p 17.50p 120574
24/04/2020 19.00p 19.14p 18.70p 19.00p 27500
23/04/2020 20.00p 20.70p 18.00p 19.00p 39761
22/04/2020 15.25p 20.70p 15.25p 20.00p 190053
21/04/2020 15.25p 15.70p 15.25p 15.25p 18729
20/04/2020 14.00p 15.40p 13.15p 15.25p 165852
17/04/2020 14.00p 14.78p 13.10p 14.00p 136836
16/04/2020 14.50p 14.50p 13.00p 14.00p 45119
15/04/2020 15.00p 15.00p 14.00p 14.50p 34540
14/04/2020 15.00p 15.50p 15.00p 15.00p 5771
13/04/2020 15.50p 16.00p 14.00p 15.00p 13000
10/04/2020 15.50p 16.00p 14.00p 15.00p 13000
09/04/2020 15.50p 16.00p 14.00p 15.00p 13000
08/04/2020 15.50p 15.98p 15.00p 15.50p 270230
07/04/2020 15.50p 15.98p 15.50p 15.50p 41437
06/04/2020 15.50p 15.60p 15.50p 15.50p 1923
03/04/2020 15.50p 15.50p 15.50p 15.50p 0
02/04/2020 15.50p 15.50p 15.50p 15.50p 0
01/04/2020 15.50p 15.50p 15.20p 15.50p 21210
31/03/2020 15.50p 15.50p 15.00p 15.50p 555
30/03/2020 15.50p 15.50p 15.00p 15.50p 16239
27/03/2020 15.50p 15.50p 15.25p 15.50p 23801
26/03/2020 15.50p 15.50p 15.25p 15.50p 2644
25/03/2020 16.50p 16.50p 15.50p 15.50p 13488
24/03/2020 16.50p 16.50p 16.00p 16.50p 1200
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

*Close Price adjusted for both dividends and splits