Surface Transforms (SCE) Share Price

Automobiles & Parts Sector

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

Date Open High Low Close* Volume
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
14/06/2019 16.25p 16.25p 15.03p 15.75p 88158
13/06/2019 14.25p 16.00p 14.05p 16.00p 118000
12/06/2019 13.50p 14.00p 13.50p 13.75p 27851
11/06/2019 12.75p 14.00p 12.75p 13.50p 77685
10/06/2019 12.25p 12.88p 11.70p 12.75p 98366
07/06/2019 12.25p 12.60p 12.25p 12.25p 37777
06/06/2019 12.25p 12.25p 12.25p 12.25p 0
05/06/2019 12.25p 12.25p 12.25p 12.25p 0
04/06/2019 12.25p 12.70p 11.70p 12.25p 37716
03/06/2019 12.25p 12.25p 12.25p 12.25p 0
31/05/2019 12.25p 12.25p 11.66p 12.25p 559
30/05/2019 12.25p 12.70p 12.25p 12.25p 10000
29/05/2019 12.25p 12.70p 11.61p 12.25p 13937
28/05/2019 12.25p 12.25p 12.00p 12.25p 13087
24/05/2019 12.25p 12.25p 12.25p 12.25p 0
23/05/2019 12.25p 12.74p 12.00p 12.25p 12731
22/05/2019 11.50p 12.50p 11.50p 12.25p 40686
21/05/2019 11.50p 11.98p 11.50p 11.50p 9715
20/05/2019 11.50p 11.98p 11.40p 11.50p 28804
17/05/2019 11.50p 11.98p 11.37p 11.50p 73596
16/05/2019 11.50p 12.00p 11.36p 11.50p 10555
15/05/2019 11.50p 12.00p 11.26p 11.50p 64092
14/05/2019 11.50p 11.50p 11.50p 11.50p 41250
13/05/2019 11.50p 12.00p 11.50p 11.75p 10470
10/05/2019 11.50p 11.95p 11.50p 11.50p 84636
09/05/2019 10.50p 11.98p 10.50p 11.50p 53628
08/05/2019 10.00p 11.00p 10.00p 10.50p 48048
07/05/2019 9.00p 11.00p 8.25p 10.00p 452308
03/05/2019 13.75p 13.75p 12.80p 13.00p 187878
02/05/2019 13.75p 13.80p 13.50p 13.75p 22487
01/05/2019 13.75p 13.75p 13.75p 13.75p 0
30/04/2019 13.75p 13.75p 13.60p 13.75p 6993
29/04/2019 13.75p 13.75p 13.75p 13.75p 0
26/04/2019 13.75p 13.76p 13.10p 13.75p 73267
25/04/2019 13.75p 13.75p 13.50p 13.75p 5719
24/04/2019 13.75p 13.75p 13.75p 13.75p 0
23/04/2019 13.75p 13.75p 13.75p 13.75p 0
18/04/2019 13.75p 13.75p 13.75p 13.75p 0
17/04/2019 13.75p 13.75p 13.73p 13.75p 37279
16/04/2019 14.10p 14.10p 13.75p 13.75p 104733
15/04/2019 14.10p 14.10p 14.10p 14.10p 100000
12/04/2019 14.10p 14.20p 14.00p 14.10p 57375
11/04/2019 14.25p 14.25p 14.00p 14.10p 415499
10/04/2019 14.25p 14.25p 14.25p 14.25p 0
09/04/2019 14.25p 14.25p 14.00p 14.25p 309424
08/04/2019 14.75p 14.75p 14.00p 14.25p 368581
05/04/2019 15.25p 15.25p 14.50p 14.75p 90560
04/04/2019 15.25p 15.25p 14.88p 15.25p 46092
03/04/2019 15.25p 15.25p 14.69p 15.25p 41363
02/04/2019 15.25p 15.25p 15.25p 15.25p 0
01/04/2019 15.25p 15.39p 14.50p 15.25p 47684
29/03/2019 15.25p 15.25p 15.25p 15.25p 0
28/03/2019 15.25p 15.25p 14.69p 15.25p 54373
27/03/2019 15.25p 15.25p 15.25p 15.25p 0
26/03/2019 15.25p 15.25p 14.69p 15.25p 12
25/03/2019 15.25p 15.25p 15.25p 15.25p 0
22/03/2019 15.25p 15.25p 14.69p 15.25p 194
21/03/2019 15.50p 15.50p 15.00p 15.25p 77154
20/03/2019 15.50p 15.65p 15.05p 15.50p 76000
19/03/2019 15.50p 15.50p 15.05p 15.50p 40018
18/03/2019 15.50p 15.75p 15.50p 15.50p 0
15/03/2019 15.50p 15.50p 15.50p 15.50p 0
14/03/2019 15.50p 15.50p 15.50p 15.50p 0
13/03/2019 15.50p 15.50p 15.50p 15.50p 0
12/03/2019 15.50p 15.50p 15.50p 15.50p 0
11/03/2019 15.50p 15.90p 15.35p 15.50p 80772
08/03/2019 15.50p 15.50p 15.50p 15.50p 0
07/03/2019 15.50p 15.50p 15.25p 15.50p 1818
06/03/2019 15.50p 15.90p 15.25p 15.50p 48445
05/03/2019 15.50p 15.90p 15.50p 15.50p 10000
04/03/2019 15.50p 15.90p 15.50p 15.50p 13243
01/03/2019 15.50p 15.50p 15.50p 15.50p 0
28/02/2019 16.00p 16.00p 15.50p 15.50p 0
27/02/2019 15.75p 15.75p 15.75p 15.75p 0
26/02/2019 15.75p 16.30p 15.75p 15.75p 3374
25/02/2019 16.50p 16.80p 16.02p 16.50p 29641
22/02/2019 16.50p 16.50p 16.50p 16.50p 0
21/02/2019 16.50p 16.50p 16.25p 16.50p 10000
20/02/2019 16.50p 16.80p 16.50p 16.50p 30559
19/02/2019 16.75p 16.75p 16.50p 16.50p 58064
18/02/2019 16.75p 16.75p 16.55p 16.75p 277
15/02/2019 16.75p 16.75p 16.75p 16.75p 0

*Close Price adjusted for both dividends and splits