Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
Surface Transforms (SCE) Share Price
Automobiles & Parts Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/12/2024 | 0.38p | 0.40p | 0.38p | 0.39p | 2019028 |
| 23/12/2024 | 0.38p | 0.40p | 0.35p | 0.38p | 8814514 |
| 20/12/2024 | 0.33p | 0.40p | 0.33p | 0.38p | 19690340 |
| 19/12/2024 | 0.36p | 0.36p | 0.31p | 0.33p | 10704576 |
| 18/12/2024 | 0.40p | 0.41p | 0.35p | 0.36p | 13378359 |
| 17/12/2024 | 0.43p | 0.43p | 0.38p | 0.40p | 17880840 |
| 16/12/2024 | 0.40p | 0.45p | 0.39p | 0.44p | 22488818 |
| 13/12/2024 | 0.42p | 0.42p | 0.35p | 0.40p | 22085360 |
| 12/12/2024 | 0.32p | 0.44p | 0.31p | 0.42p | 85791520 |
| 11/12/2024 | 0.27p | 0.33p | 0.26p | 0.31p | 29056672 |
| 10/12/2024 | 0.28p | 0.28p | 0.26p | 0.27p | 3615964 |
| 09/12/2024 | 0.32p | 0.32p | 0.25p | 0.28p | 56220056 |
| 06/12/2024 | 0.43p | 0.43p | 0.30p | 0.32p | 94086960 |
| 05/12/2024 | 0.39p | 0.49p | 0.38p | 0.43p | 63362336 |
| 04/12/2024 | 0.31p | 0.40p | 0.31p | 0.39p | 37209668 |
| 03/12/2024 | 0.26p | 0.35p | 0.26p | 0.31p | 147996992 |
| 02/12/2024 | 0.19p | 0.27p | 0.19p | 0.26p | 83351696 |
| 29/11/2024 | 0.19p | 0.19p | 0.18p | 0.19p | 2203976 |
| 28/11/2024 | 0.19p | 0.19p | 0.18p | 0.19p | 6660213 |
| 27/11/2024 | 0.19p | 0.19p | 0.18p | 0.19p | 396955 |
| 26/11/2024 | 0.19p | 0.19p | 0.18p | 0.19p | 3544348 |
| 25/11/2024 | 0.18p | 0.19p | 0.18p | 0.19p | 1958009 |
| 22/11/2024 | 0.18p | 0.18p | 0.17p | 0.18p | 10609748 |
| 21/11/2024 | 0.18p | 0.18p | 0.17p | 0.18p | 7472203 |
| 20/11/2024 | 0.17p | 0.18p | 0.16p | 0.18p | 9518566 |
| 19/11/2024 | 0.17p | 0.17p | 0.16p | 0.17p | 2853132 |
| 18/11/2024 | 0.17p | 0.17p | 0.16p | 0.17p | 4797723 |
| 15/11/2024 | 0.17p | 0.17p | 0.16p | 0.17p | 7489253 |
| 14/11/2024 | 0.16p | 0.17p | 0.15p | 0.17p | 13732232 |
| 13/11/2024 | 0.16p | 0.16p | 0.15p | 0.16p | 6119627 |
| 12/11/2024 | 0.16p | 0.16p | 0.15p | 0.16p | 5063558 |
| 11/11/2024 | 0.17p | 0.17p | 0.15p | 0.16p | 13749430 |
| 08/11/2024 | 0.17p | 0.17p | 0.16p | 0.17p | 58619540 |
| 07/11/2024 | 0.17p | 0.17p | 0.16p | 0.17p | 16513995 |
| 06/11/2024 | 0.23p | 0.23p | 0.16p | 0.18p | 126440184 |
| 05/11/2024 | 0.25p | 0.25p | 0.24p | 0.25p | 1526696 |
| 04/11/2024 | 0.25p | 0.25p | 0.24p | 0.25p | 12232848 |
| 01/11/2024 | 0.25p | 0.25p | 0.24p | 0.25p | 25967944 |
| 31/10/2024 | 0.26p | 0.26p | 0.24p | 0.25p | 15152652 |
| 30/10/2024 | 0.29p | 0.29p | 0.25p | 0.26p | 6434746 |
| 29/10/2024 | 0.29p | 0.30p | 0.27p | 0.29p | 5975867 |
| 28/10/2024 | 0.29p | 0.29p | 0.28p | 0.29p | 2141127 |
| 25/10/2024 | 0.29p | 0.29p | 0.28p | 0.29p | 2090279 |
| 24/10/2024 | 0.29p | 0.29p | 0.28p | 0.29p | 2054854 |
| 23/10/2024 | 0.29p | 0.29p | 0.28p | 0.29p | 5949613 |
| 22/10/2024 | 0.29p | 0.30p | 0.25p | 0.29p | 12047071 |
| 21/10/2024 | 0.28p | 0.30p | 0.28p | 0.29p | 10183595 |
| 18/10/2024 | 0.27p | 0.29p | 0.27p | 0.28p | 9070512 |
| 17/10/2024 | 0.26p | 0.28p | 0.26p | 0.27p | 6856132 |
| 16/10/2024 | 0.28p | 0.28p | 0.25p | 0.26p | 16586390 |
| 15/10/2024 | 0.28p | 0.30p | 0.25p | 0.28p | 58204132 |
| 14/10/2024 | 0.34p | 0.34p | 0.25p | 0.28p | 75367376 |
| 11/10/2024 | 0.34p | 0.35p | 0.32p | 0.34p | 8860677 |
| 10/10/2024 | 0.37p | 0.37p | 0.33p | 0.34p | 14249922 |
| 09/10/2024 | 0.37p | 0.38p | 0.35p | 0.37p | 16092970 |
| 08/10/2024 | 0.38p | 0.39p | 0.35p | 0.37p | 14955502 |
| 07/10/2024 | 0.38p | 0.45p | 0.35p | 0.38p | 102649536 |
| 04/10/2024 | 0.36p | 0.53p | 0.34p | 0.38p | 29868452 |
| 03/10/2024 | 0.34p | 0.40p | 0.34p | 0.36p | 50882504 |
| 02/10/2024 | 0.34p | 0.45p | 0.32p | 0.34p | 117814240 |
| 01/10/2024 | 0.36p | 0.40p | 0.30p | 0.34p | 120147704 |
| 30/09/2024 | 0.85p | 0.90p | 0.35p | 0.36p | 404487424 |
| 27/09/2024 | 1.48p | 1.48p | 1.43p | 1.45p | 8913904 |
| 26/09/2024 | 1.48p | 1.50p | 1.45p | 1.48p | 4403319 |
| 25/09/2024 | 1.48p | 1.48p | 1.47p | 1.48p | 2400133 |
| 24/09/2024 | 1.48p | 1.51p | 1.47p | 1.48p | 2607572 |
| 23/09/2024 | 1.43p | 1.50p | 1.40p | 1.48p | 2894062 |
| 20/09/2024 | 1.43p | 1.44p | 1.41p | 1.43p | 2458693 |
| 19/09/2024 | 1.43p | 1.45p | 1.41p | 1.43p | 1726276 |
| 18/09/2024 | 1.48p | 1.48p | 1.41p | 1.43p | 2447046 |
| 17/09/2024 | 1.48p | 1.49p | 1.45p | 1.48p | 754726 |
| 16/09/2024 | 1.48p | 1.48p | 1.43p | 1.48p | 13631592 |
| 13/09/2024 | 1.48p | 1.50p | 1.45p | 1.48p | 2700432 |
| 12/09/2024 | 1.48p | 1.48p | 1.45p | 1.48p | 564587 |
| 11/09/2024 | 1.48p | 1.48p | 1.45p | 1.48p | 621334 |
| 10/09/2024 | 1.48p | 1.50p | 1.43p | 1.48p | 9754368 |
| 09/09/2024 | 1.48p | 1.49p | 1.45p | 1.48p | 134915 |
| 06/09/2024 | 1.53p | 1.53p | 1.46p | 1.48p | 878485 |
| 05/09/2024 | 1.53p | 1.55p | 1.50p | 1.53p | 10994452 |
| 04/09/2024 | 1.58p | 1.60p | 1.50p | 1.53p | 5320527 |
| 03/09/2024 | 1.58p | 1.63p | 1.58p | 1.60p | 5837138 |
| 02/09/2024 | 1.58p | 1.59p | 1.57p | 1.58p | 2594274 |
| 30/08/2024 | 1.58p | 1.59p | 1.55p | 1.58p | 4925323 |
| 29/08/2024 | 1.58p | 1.58p | 1.55p | 1.58p | 1595609 |
| 28/08/2024 | 1.58p | 1.58p | 1.55p | 1.58p | 442476 |
| 27/08/2024 | 1.58p | 1.60p | 1.55p | 1.58p | 993129 |
| 23/08/2024 | 1.60p | 1.61p | 1.56p | 1.58p | 1193526 |
| 22/08/2024 | 1.60p | 1.61p | 1.57p | 1.60p | 1237293 |
| 21/08/2024 | 1.60p | 1.62p | 1.57p | 1.60p | 344124 |
| 20/08/2024 | 1.63p | 1.64p | 1.56p | 1.60p | 1923476 |
| 19/08/2024 | 1.68p | 1.68p | 1.60p | 1.68p | 2581786 |
| 16/08/2024 | 1.68p | 1.70p | 1.66p | 1.68p | 1387257 |
| 15/08/2024 | 1.58p | 1.74p | 1.58p | 1.68p | 13402593 |
| 14/08/2024 | 1.58p | 1.60p | 1.57p | 1.58p | 4263733 |
| 13/08/2024 | 1.58p | 1.60p | 1.56p | 1.58p | 2254745 |
| 12/08/2024 | 1.60p | 1.60p | 1.55p | 1.58p | 9119615 |
| 09/08/2024 | 1.58p | 1.62p | 1.57p | 1.60p | 4170471 |
| 08/08/2024 | 1.63p | 1.63p | 1.56p | 1.58p | 5286929 |
| 07/08/2024 | 1.60p | 1.65p | 1.55p | 1.63p | 5384395 |
| 06/08/2024 | 1.65p | 1.67p | 1.57p | 1.60p | 6309285 |
| 05/08/2024 | 1.75p | 1.75p | 1.55p | 1.65p | 4630081 |
| 02/08/2024 | 1.68p | 1.79p | 1.67p | 1.75p | 4175999 |
| 01/08/2024 | 1.68p | 1.70p | 1.66p | 1.68p | 496851 |
| 31/07/2024 | 1.68p | 1.70p | 1.66p | 1.68p | 2177584 |
| 30/07/2024 | 1.68p | 1.70p | 1.66p | 1.68p | 2589514 |
| 29/07/2024 | 1.73p | 1.77p | 1.66p | 1.68p | 8070184 |
| 26/07/2024 | 1.65p | 1.84p | 1.65p | 1.82p | 16020843 |
| 25/07/2024 | 1.68p | 1.70p | 1.60p | 1.65p | 11838703 |
| 24/07/2024 | 1.63p | 1.78p | 1.56p | 1.68p | 17807332 |
| 23/07/2024 | 1.85p | 1.86p | 1.60p | 1.63p | 24456880 |
| 22/07/2024 | 2.03p | 2.05p | 1.75p | 1.85p | 42387288 |
| 19/07/2024 | 1.28p | 2.20p | 1.26p | 2.03p | 95974424 |
| 18/07/2024 | 1.26p | 1.30p | 1.22p | 1.28p | 2604425 |
| 17/07/2024 | 1.23p | 1.35p | 1.20p | 1.26p | 10623256 |
| 16/07/2024 | 1.28p | 1.50p | 1.21p | 1.50p | 4197535 |
| 15/07/2024 | 1.33p | 1.35p | 1.25p | 1.28p | 10433622 |
| 12/07/2024 | 1.35p | 1.38p | 1.30p | 1.33p | 3564489 |
| 11/07/2024 | 1.33p | 1.50p | 1.30p | 1.35p | 2722841 |
| 10/07/2024 | 1.35p | 1.35p | 1.31p | 1.33p | 3742291 |
| 09/07/2024 | 1.38p | 1.40p | 1.30p | 1.33p | 9621164 |
| 08/07/2024 | 1.43p | 1.45p | 1.34p | 1.38p | 1930727 |
| 05/07/2024 | 1.45p | 1.57p | 1.40p | 1.43p | 12706129 |
| 04/07/2024 | 1.35p | 1.50p | 1.34p | 1.45p | 8583712 |
| 03/07/2024 | 1.23p | 1.39p | 1.20p | 1.35p | 9514533 |
| 02/07/2024 | 1.23p | 1.25p | 1.18p | 1.23p | 5359712 |
| 01/07/2024 | 1.25p | 1.30p | 1.20p | 1.23p | 14633363 |
| 28/06/2024 | 1.35p | 1.44p | 1.21p | 1.30p | 46873056 |
| 27/06/2024 | 1.60p | 1.60p | 1.50p | 1.53p | 14136619 |
| 26/06/2024 | 1.63p | 1.64p | 1.58p | 1.60p | 3468435 |
| 25/06/2024 | 1.63p | 1.63p | 1.58p | 1.63p | 3805196 |
| 24/06/2024 | 1.63p | 1.70p | 1.60p | 1.63p | 7079253 |
| 21/06/2024 | 1.63p | 1.65p | 1.62p | 1.63p | 2272690 |
| 20/06/2024 | 1.78p | 1.78p | 1.60p | 1.63p | 24286592 |
| 19/06/2024 | 1.68p | 1.78p | 1.68p | 1.78p | 6567936 |
| 18/06/2024 | 1.90p | 1.90p | 1.60p | 1.68p | 48290604 |
| 17/06/2024 | 2.23p | 2.24p | 2.07p | 2.08p | 8842890 |
| 14/06/2024 | 2.10p | 2.27p | 2.08p | 2.23p | 23696128 |
| 13/06/2024 | 1.98p | 2.11p | 1.98p | 2.10p | 12455216 |
| 12/06/2024 | 1.93p | 2.17p | 1.92p | 1.98p | 34632884 |
| 11/06/2024 | 1.70p | 1.95p | 1.68p | 1.90p | 22536822 |
| 10/06/2024 | 1.60p | 1.70p | 1.59p | 1.68p | 6993832 |
| 07/06/2024 | 1.65p | 1.68p | 1.57p | 1.60p | 6366866 |
| 06/06/2024 | 1.70p | 1.75p | 1.61p | 1.62p | 8732502 |
| 05/06/2024 | 1.78p | 1.80p | 1.60p | 1.70p | 18884632 |
| 04/06/2024 | 1.85p | 1.89p | 1.72p | 1.78p | 25267004 |
| 03/06/2024 | 1.75p | 1.92p | 1.60p | 1.85p | 57447296 |
| 31/05/2024 | 1.35p | 1.80p | 1.35p | 1.75p | 70952192 |
| 30/05/2024 | 1.23p | 1.38p | 1.21p | 1.35p | 32848608 |
| 29/05/2024 | 1.25p | 1.30p | 1.20p | 1.22p | 23625240 |
| 28/05/2024 | 1.28p | 1.35p | 1.20p | 1.25p | 46890996 |
| 24/05/2024 | 1.25p | 1.40p | 1.22p | 1.28p | 61611292 |
| 23/05/2024 | 1.43p | 1.64p | 1.05p | 1.25p | 78509176 |
| 22/05/2024 | 1.35p | 1.44p | 1.31p | 1.43p | 9062549 |
| 21/05/2024 | 1.30p | 1.50p | 1.30p | 1.33p | 33936952 |
| 20/05/2024 | 1.18p | 1.34p | 1.18p | 1.30p | 35933180 |
| 17/05/2024 | 1.13p | 1.24p | 1.13p | 1.18p | 22754968 |
| 16/05/2024 | 1.18p | 1.18p | 1.13p | 1.13p | 8362306 |
| 15/05/2024 | 1.18p | 1.20p | 1.15p | 1.18p | 8697703 |
| 14/05/2024 | 1.18p | 1.20p | 1.15p | 1.18p | 3227503 |
| 13/05/2024 | 1.20p | 1.21p | 1.18p | 1.18p | 9122883 |
| 10/05/2024 | 1.18p | 1.24p | 1.17p | 1.20p | 9460135 |
| 09/05/2024 | 1.18p | 1.20p | 1.13p | 1.18p | 9697965 |
| 08/05/2024 | 1.20p | 1.20p | 1.13p | 1.18p | 14492416 |
| 07/05/2024 | 1.18p | 1.35p | 1.17p | 1.20p | 24861028 |
| 03/05/2024 | 1.08p | 1.20p | 1.01p | 1.18p | 71228361 |
| 02/05/2024 | 1.20p | 1.22p | 0.90p | 1.08p | 98326192 |
| 01/05/2024 | 2.90p | 2.90p | 2.80p | 2.85p | 313170 |
| 30/04/2024 | 2.90p | 2.90p | 2.80p | 2.90p | 454076 |
| 29/04/2024 | 2.90p | 2.94p | 2.80p | 2.90p | 755887 |
| 26/04/2024 | 3.05p | 3.09p | 2.80p | 2.90p | 1300650 |
| 25/04/2024 | 3.05p | 3.05p | 2.99p | 3.05p | 1080043 |
| 24/04/2024 | 3.25p | 3.25p | 3.00p | 3.05p | 1578276 |
| 23/04/2024 | 3.25p | 3.30p | 3.10p | 3.25p | 1975299 |
| 22/04/2024 | 3.10p | 3.25p | 3.04p | 3.25p | 1342784 |
| 19/04/2024 | 3.45p | 3.45p | 3.10p | 3.10p | 1779787 |
| 18/04/2024 | 3.45p | 3.49p | 3.40p | 3.45p | 948017 |
| 17/04/2024 | 3.90p | 4.00p | 3.08p | 3.45p | 25218444 |
| 16/04/2024 | 3.90p | 3.90p | 3.80p | 3.90p | 388089 |
| 15/04/2024 | 4.25p | 4.25p | 3.80p | 3.90p | 2850596 |
| 12/04/2024 | 3.90p | 4.50p | 3.90p | 4.25p | 13012153 |
| 11/04/2024 | 4.75p | 4.75p | 3.90p | 3.90p | 4801458 |
| 10/04/2024 | 5.75p | 5.89p | 4.50p | 4.70p | 10202539 |
| 09/04/2024 | 8.29p | 8.50p | 5.60p | 5.75p | 9657403 |
| 08/04/2024 | 9.25p | 9.49p | 9.20p | 9.25p | 819176 |
| 05/04/2024 | 9.75p | 9.98p | 8.93p | 9.25p | 1200710 |
| 04/04/2024 | 9.75p | 9.97p | 9.50p | 9.75p | 1023077 |
| 03/04/2024 | 9.35p | 9.79p | 9.33p | 9.75p | 864785 |
| 02/04/2024 | 9.20p | 9.49p | 9.00p | 9.35p | 636124 |
| 28/03/2024 | 9.20p | 9.20p | 9.00p | 9.20p | 421557 |
| 27/03/2024 | 9.25p | 9.25p | 9.01p | 9.20p | 178399 |
| 26/03/2024 | 9.25p | 9.37p | 9.05p | 9.25p | 314924 |
| 25/03/2024 | 9.25p | 9.40p | 9.00p | 9.25p | 757718 |
| 22/03/2024 | 9.26p | 9.45p | 9.02p | 9.25p | 965908 |
| 21/03/2024 | 9.40p | 9.44p | 9.16p | 9.26p | 479442 |
| 20/03/2024 | 9.55p | 9.55p | 9.40p | 9.40p | 421809 |
| 19/03/2024 | 9.55p | 9.55p | 9.31p | 9.40p | 213089 |
| 18/03/2024 | 9.70p | 9.70p | 9.49p | 9.55p | 535049 |
| 15/03/2024 | 9.80p | 9.80p | 9.60p | 9.70p | 405546 |
| 14/03/2024 | 10.00p | 10.00p | 9.60p | 9.80p | 162667 |
| 13/03/2024 | 10.00p | 10.18p | 9.80p | 10.00p | 653799 |
*Close Price adjusted for both dividends and splits