Surface Transforms (SCE) Share Price

Automobiles & Parts Sector

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

Date Open High Low Close* Volume
29/08/2018 18.50p 18.50p 18.50p 18.50p 0
28/08/2018 18.75p 19.00p 18.10p 18.50p 62696
24/08/2018 19.25p 19.25p 18.75p 18.75p 18321
23/08/2018 19.25p 19.25p 19.25p 19.25p 0
22/08/2018 19.25p 19.25p 19.13p 19.25p 10040
21/08/2018 19.25p 19.25p 19.00p 19.25p 21708
20/08/2018 19.25p 19.25p 19.25p 19.25p 0
17/08/2018 19.25p 19.25p 19.00p 19.25p 39470
16/08/2018 19.25p 19.25p 19.25p 19.25p 0
15/08/2018 19.25p 19.25p 19.25p 19.25p 0
14/08/2018 19.50p 19.50p 19.02p 19.25p 45000
13/08/2018 20.00p 20.50p 19.15p 19.50p 65467
10/08/2018 20.00p 20.00p 20.00p 20.00p 100000
09/08/2018 20.00p 20.50p 20.00p 20.00p 20000
08/08/2018 20.00p 20.00p 20.00p 20.00p 0
07/08/2018 20.00p 20.00p 20.00p 20.00p 0
06/08/2018 20.00p 20.00p 19.25p 20.00p 6084
03/08/2018 20.00p 20.00p 20.00p 20.00p 31762
02/08/2018 20.00p 20.00p 19.04p 20.00p 850
01/08/2018 20.00p 20.00p 19.50p 20.00p 20714
31/07/2018 20.00p 20.00p 20.00p 20.00p 0
30/07/2018 20.00p 20.00p 20.00p 20.00p 0
27/07/2018 20.00p 21.00p 19.66p 20.00p 32558
26/07/2018 20.00p 20.00p 19.60p 20.00p 22975
25/07/2018 20.00p 20.96p 20.00p 20.00p 10000
24/07/2018 20.00p 20.82p 20.00p 20.00p 30000
23/07/2018 20.50p 20.50p 20.07p 20.50p 3184
20/07/2018 20.50p 20.93p 20.07p 20.50p 32474
19/07/2018 20.50p 20.50p 20.10p 20.50p 6778
18/07/2018 20.50p 20.50p 20.50p 20.50p 0
17/07/2018 20.50p 20.98p 20.50p 20.50p 209
16/07/2018 20.50p 20.50p 20.10p 20.50p 30000
13/07/2018 21.00p 21.00p 20.35p 20.50p 10227
12/07/2018 20.00p 21.00p 20.00p 21.00p 28539
11/07/2018 20.50p 20.50p 20.10p 20.50p 20143
10/07/2018 20.00p 20.50p 20.50p 20.50p 50000
09/07/2018 20.00p 20.95p 20.00p 20.50p 26303
06/07/2018 20.50p 20.50p 20.00p 20.00p 130000
05/07/2018 20.50p 20.50p 20.35p 20.50p 9853
04/07/2018 20.50p 20.75p 20.35p 20.50p 15027
03/07/2018 20.50p 20.95p 20.50p 20.50p 17048
02/07/2018 19.50p 21.00p 19.50p 20.50p 33559
29/06/2018 20.00p 20.00p 19.17p 19.50p 31234
28/06/2018 19.50p 21.00p 19.15p 20.00p 107065
27/06/2018 18.00p 20.00p 18.00p 19.50p 106713
26/06/2018 18.00p 18.00p 17.80p 18.00p 2000
25/06/2018 18.00p 18.00p 17.80p 18.00p 13236
22/06/2018 18.00p 18.00p 17.50p 18.00p 87587
21/06/2018 18.00p 18.50p 18.00p 18.00p 19822
20/06/2018 18.00p 18.00p 17.80p 18.00p 10000
19/06/2018 18.00p 18.20p 18.00p 18.00p 32934
18/06/2018 18.00p 18.48p 18.00p 18.00p 71968
15/06/2018 18.25p 18.25p 17.50p 18.00p 100434
14/06/2018 18.25p 18.25p 18.20p 18.25p 1638
13/06/2018 18.50p 19.00p 17.00p 18.00p 125794
12/06/2018 19.25p 19.97p 18.00p 18.50p 98058
11/06/2018 19.25p 20.00p 19.25p 19.25p 12095
08/06/2018 18.75p 19.50p 18.75p 19.25p 30536
07/06/2018 18.75p 19.50p 18.50p 18.75p 11450
06/06/2018 18.25p 19.00p 17.80p 18.75p 34804
05/06/2018 18.25p 18.70p 18.25p 18.25p 5000
04/06/2018 18.25p 18.25p 18.25p 18.25p 0
01/06/2018 18.25p 18.25p 17.67p 18.25p 20000
31/05/2018 18.25p 18.70p 18.25p 18.25p 6311
30/05/2018 18.25p 18.70p 18.25p 18.25p 27022
29/05/2018 18.25p 18.25p 18.25p 18.25p 0
25/05/2018 18.25p 18.70p 17.60p 18.25p 33148
24/05/2018 17.75p 18.25p 17.75p 18.25p 30000
23/05/2018 17.75p 18.00p 17.75p 17.75p 16938
22/05/2018 17.75p 18.00p 17.75p 17.75p 34023
21/05/2018 17.75p 17.75p 17.75p 17.75p 0
18/05/2018 17.75p 17.79p 17.75p 17.75p 177
17/05/2018 18.25p 18.25p 17.75p 17.75p 5000
16/05/2018 20.00p 20.00p 18.20p 18.25p 134288
15/05/2018 17.30p 20.90p 17.27p 20.00p 230146
14/05/2018 17.05p 17.50p 17.05p 17.50p 65577
11/05/2018 16.25p 17.32p 16.25p 17.05p 79596
10/05/2018 16.25p 16.25p 16.25p 16.25p 0
09/05/2018 16.25p 16.25p 15.70p 16.25p 11241
08/05/2018 16.25p 16.25p 15.65p 16.25p 10000
04/05/2018 16.25p 16.70p 16.25p 16.25p 50000
03/05/2018 16.50p 16.50p 15.50p 16.25p 7770
02/05/2018 16.75p 16.75p 16.00p 16.50p 35000
01/05/2018 15.50p 17.50p 15.50p 16.75p 158117
30/04/2018 15.50p 15.90p 15.02p 15.50p 25585
27/04/2018 15.00p 16.00p 15.00p 15.50p 76000
26/04/2018 14.00p 15.75p 14.00p 15.00p 54041
25/04/2018 14.00p 14.00p 13.80p 14.00p 21829
24/04/2018 14.00p 14.40p 14.00p 14.00p 25000
23/04/2018 14.00p 14.00p 14.00p 14.00p 0
20/04/2018 14.00p 14.00p 14.00p 14.00p 0
19/04/2018 14.00p 14.48p 13.70p 14.00p 35339
18/04/2018 14.00p 14.50p 13.60p 14.00p 31333
17/04/2018 14.00p 14.00p 14.00p 14.00p 0
16/04/2018 14.00p 14.00p 14.00p 14.00p 0
13/04/2018 14.00p 14.50p 14.00p 14.00p 62500
12/04/2018 14.00p 14.00p 14.00p 14.00p 0
11/04/2018 14.50p 14.70p 14.00p 14.00p 6319
10/04/2018 14.50p 14.50p 14.50p 14.50p 0
09/04/2018 14.50p 14.50p 14.02p 14.50p 2000
06/04/2018 14.50p 14.95p 14.15p 14.50p 41778
05/04/2018 14.50p 14.50p 14.50p 14.50p 0
04/04/2018 14.50p 14.50p 14.50p 14.50p 0
03/04/2018 14.50p 14.50p 14.50p 14.50p 0
29/03/2018 14.50p 14.50p 14.15p 14.50p 2997
28/03/2018 14.50p 14.90p 14.50p 14.50p 4026
27/03/2018 14.50p 14.50p 14.15p 14.50p 668
26/03/2018 14.50p 14.50p 14.50p 14.50p 0
23/03/2018 14.50p 14.50p 14.50p 14.50p 0
22/03/2018 14.50p 14.50p 14.15p 14.50p 9975
21/03/2018 14.50p 15.00p 14.50p 14.50p 15000
20/03/2018 14.50p 14.65p 14.50p 14.50p 12206
19/03/2018 14.50p 14.50p 14.00p 14.50p 24818
16/03/2018 14.50p 14.50p 14.50p 14.50p 0
15/03/2018 14.50p 14.65p 14.50p 14.50p 3332
14/03/2018 14.50p 14.50p 14.19p 14.50p 20644
13/03/2018 14.50p 14.50p 14.50p 14.50p 0
12/03/2018 14.50p 14.50p 14.50p 14.50p 0
09/03/2018 14.50p 14.50p 14.50p 14.50p 0
08/03/2018 15.00p 15.00p 14.50p 14.50p 48989
07/03/2018 15.00p 15.00p 14.70p 15.00p 6210
06/03/2018 15.00p 15.00p 15.00p 15.00p 0
05/03/2018 15.00p 15.00p 15.00p 15.00p 0
02/03/2018 15.00p 15.00p 15.00p 15.00p 50000
01/03/2018 15.00p 15.00p 15.00p 15.00p 0
28/02/2018 15.00p 15.30p 15.00p 15.00p 3857
27/02/2018 15.00p 15.00p 14.50p 15.00p 16120
26/02/2018 15.25p 15.50p 15.10p 15.50p 40000
23/02/2018 15.00p 15.40p 15.00p 15.25p 28774
22/02/2018 15.00p 15.00p 14.62p 15.00p 10000
21/02/2018 15.00p 15.00p 15.00p 15.00p 0
20/02/2018 15.00p 15.00p 15.00p 15.00p 0
19/02/2018 15.00p 15.40p 15.00p 15.00p 42207
16/02/2018 15.00p 15.00p 14.60p 15.00p 8685
15/02/2018 15.00p 15.00p 15.00p 15.00p 0
14/02/2018 14.00p 15.35p 14.00p 15.00p 18778
13/02/2018 14.00p 14.00p 14.00p 14.00p 0
12/02/2018 15.75p 15.99p 14.00p 14.00p 49402
09/02/2018 15.75p 16.25p 15.60p 15.75p 32053
08/02/2018 15.50p 15.75p 15.50p 15.75p 62425
07/02/2018 15.50p 15.50p 15.50p 15.50p 0
06/02/2018 15.50p 15.50p 15.50p 15.50p 0
05/02/2018 15.50p 15.60p 15.25p 15.50p 34000
02/02/2018 15.50p 15.50p 15.50p 15.50p 0
01/02/2018 15.50p 15.50p 15.50p 15.50p 0
31/01/2018 15.50p 15.90p 15.50p 15.50p 26957
30/01/2018 15.50p 15.90p 15.50p 15.50p 61125
29/01/2018 15.75p 15.75p 15.50p 15.50p 210000
26/01/2018 15.75p 15.75p 15.75p 15.75p 0
25/01/2018 15.75p 15.95p 15.64p 15.75p 75869
24/01/2018 15.50p 15.95p 15.50p 15.75p 36400
23/01/2018 15.75p 15.95p 15.75p 15.75p 74600
22/01/2018 15.50p 16.00p 15.50p 15.75p 67500
19/01/2018 15.00p 15.90p 15.00p 15.50p 21823
18/01/2018 15.25p 15.45p 15.25p 15.25p 38796
17/01/2018 15.25p 15.50p 15.25p 15.25p 40888
16/01/2018 15.50p 15.50p 15.10p 15.25p 101125
15/01/2018 15.50p 15.90p 15.50p 15.50p 2500
12/01/2018 15.50p 15.50p 15.50p 15.50p 0
11/01/2018 15.65p 15.65p 15.50p 15.50p 0
10/01/2018 15.65p 15.65p 15.65p 15.65p 261186
09/01/2018 15.25p 16.00p 15.25p 15.65p 16876
08/01/2018 15.25p 15.45p 15.25p 15.25p 32000
05/01/2018 15.25p 15.45p 15.25p 15.25p 10327
04/01/2018 15.25p 15.45p 15.05p 15.25p 65530
03/01/2018 15.00p 15.42p 14.75p 15.25p 119897
02/01/2018 15.25p 15.25p 14.75p 14.75p 114500
29/12/2017 15.38p 15.66p 15.38p 15.38p 35000
28/12/2017 14.88p 15.38p 14.88p 15.38p 50000
27/12/2017 14.88p 14.88p 14.88p 14.88p 0
22/12/2017 14.88p 14.88p 14.88p 14.88p 0
21/12/2017 13.63p 14.90p 13.63p 14.88p 120212
20/12/2017 14.50p 14.50p 14.13p 14.13p 200998
19/12/2017 14.50p 14.50p 14.06p 14.50p 19678
18/12/2017 14.00p 14.50p 14.00p 14.50p 88689
15/12/2017 13.75p 14.45p 13.75p 14.00p 63000
14/12/2017 13.63p 14.00p 13.20p 13.75p 104828
13/12/2017 13.88p 14.13p 13.88p 14.13p 42700
12/12/2017 13.88p 14.69p 13.88p 14.38p 25000
11/12/2017 13.75p 14.70p 13.75p 14.38p 79945
08/12/2017 13.75p 14.25p 13.75p 14.25p 50000
07/12/2017 14.25p 14.25p 14.01p 14.25p 11164
06/12/2017 14.50p 14.50p 14.02p 14.25p 11764
05/12/2017 14.50p 14.90p 14.00p 14.50p 33213
04/12/2017 14.50p 14.93p 14.02p 14.50p 32661
01/12/2017 15.00p 15.20p 14.58p 14.88p 39848
30/11/2017 14.75p 15.50p 14.75p 15.00p 60546
29/11/2017 14.75p 14.75p 14.56p 14.75p 43827
28/11/2017 14.75p 14.75p 14.56p 14.75p 4811
27/11/2017 15.00p 15.00p 14.75p 14.75p 5000
24/11/2017 15.00p 15.00p 15.00p 15.00p 500000
23/11/2017 15.00p 15.00p 14.67p 15.00p 340
22/11/2017 15.25p 15.78p 14.71p 15.00p 36895
21/11/2017 15.50p 15.99p 14.67p 15.25p 39767
20/11/2017 15.13p 15.93p 14.13p 15.50p 150249
17/11/2017 16.13p 16.22p 16.00p 16.13p 21181
16/11/2017 16.13p 16.25p 16.01p 16.13p 6494
15/11/2017 16.13p 16.13p 16.13p 16.13p 0
14/11/2017 16.25p 16.25p 16.13p 16.13p 0
13/11/2017 16.63p 16.50p 16.25p 16.25p 0

*Close Price adjusted for both dividends and splits