Surface Transforms (SCE) Share Price

Automobiles & Parts Sector

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

Date Open High Low Close* Volume
31/12/2013 9.43p 9.93p 8.93p 9.43p 0
30/12/2013 9.43p 9.93p 8.93p 9.43p 20146
27/12/2013 9.93p 9.93p 9.43p 9.43p 10073
24/12/2013 9.43p 9.68p 9.43p 9.43p 20312
23/12/2013 9.43p 9.61p 9.43p 9.43p 0
20/12/2013 9.43p 9.61p 9.43p 9.43p 0
19/12/2013 9.43p 9.61p 9.43p 9.43p 10405
18/12/2013 9.68p 9.93p 9.03p 9.43p 66220
17/12/2013 9.56p 10.42p 9.31p 10.42p 173553
16/12/2013 9.31p 9.43p 8.69p 9.31p 0
13/12/2013 9.31p 9.43p 8.69p 9.31p 0
12/12/2013 9.31p 9.43p 9.31p 9.31p 1002065
11/12/2013 9.31p 9.31p 8.44p 8.44p 0
10/12/2013 9.31p 9.31p 9.18p 9.31p 0
09/12/2013 9.31p 9.31p 9.18p 9.31p 11982
06/12/2013 9.31p 9.31p 8.44p 8.44p 0
05/12/2013 9.31p 9.31p 8.69p 9.31p 70511
04/12/2013 9.31p 9.31p 9.18p 9.31p 0
03/12/2013 9.31p 9.31p 9.18p 9.31p 688788
02/12/2013 9.31p 9.43p 9.18p 9.31p 0
29/11/2013 9.31p 9.43p 9.18p 9.31p 0
28/11/2013 9.18p 9.43p 9.18p 9.31p 13095
27/11/2013 9.18p 9.93p 8.93p 9.18p 0
26/11/2013 9.93p 9.93p 8.93p 9.18p 80503
25/11/2013 10.55p 11.29p 9.43p 9.93p 362604
22/11/2013 11.29p 11.29p 11.19p 11.29p 0
21/11/2013 11.29p 11.29p 11.19p 11.29p 0
20/11/2013 11.29p 11.29p 11.19p 11.29p 3022
19/11/2013 11.29p 11.42p 11.17p 11.29p 25801
18/11/2013 11.29p 11.42p 11.29p 11.29p 10073
15/11/2013 11.29p 11.29p 11.24p 11.29p 20146
14/11/2013 11.17p 11.42p 11.17p 11.29p 12426
13/11/2013 11.54p 11.91p 11.17p 11.17p 55402
12/11/2013 10.80p 11.54p 10.67p 11.54p 90657
11/11/2013 10.80p 10.89p 10.67p 10.80p 0
08/11/2013 10.80p 10.89p 10.67p 10.80p 0
07/11/2013 10.67p 10.89p 10.67p 10.80p 5037
06/11/2013 10.67p 10.87p 10.61p 10.67p 0
05/11/2013 10.80p 10.87p 10.61p 10.67p 40292
04/11/2013 10.55p 10.80p 10.55p 10.80p 20146
01/11/2013 10.55p 10.60p 10.55p 10.55p 0
31/10/2013 10.55p 10.60p 10.55p 10.55p 4580
30/10/2013 10.67p 10.67p 10.48p 10.55p 3133
29/10/2013 11.04p 11.04p 10.67p 10.67p 28330
28/10/2013 11.04p 11.04p 10.67p 11.04p 2913
25/10/2013 11.04p 11.04p 10.67p 11.04p 12739
24/10/2013 10.80p 11.04p 10.47p 11.04p 0
23/10/2013 10.55p 10.92p 10.47p 10.80p 77856
22/10/2013 11.04p 11.04p 10.55p 10.55p 15110
21/10/2013 11.17p 11.17p 10.92p 11.04p 25183
18/10/2013 11.66p 11.66p 10.92p 11.17p 69714
17/10/2013 11.66p 11.66p 11.42p 11.66p 0
16/10/2013 11.66p 11.66p 11.42p 11.66p 0
15/10/2013 11.66p 11.66p 11.42p 11.66p 1007
14/10/2013 11.66p 11.79p 11.42p 11.66p 0
11/10/2013 11.79p 11.79p 11.42p 11.66p 16221
10/10/2013 12.04p 12.04p 11.42p 11.79p 19139
09/10/2013 12.04p 12.41p 11.79p 12.41p 10073
08/10/2013 12.41p 12.41p 11.42p 12.04p 115292
07/10/2013 12.78p 12.78p 12.41p 12.41p 12131
04/10/2013 12.66p 12.91p 12.41p 12.78p 83606
03/10/2013 12.53p 12.83p 12.53p 12.66p 50365
02/10/2013 13.40p 13.40p 12.31p 12.53p 60375
01/10/2013 13.40p 13.40p 12.91p 13.40p 10073
30/09/2013 13.90p 13.90p 13.01p 13.40p 50365
27/09/2013 13.90p 14.27p 13.65p 13.90p 0
26/09/2013 13.90p 14.27p 13.90p 13.90p 50365
25/09/2013 14.27p 14.30p 12.41p 13.90p 168968
24/09/2013 14.15p 14.39p 13.90p 14.27p 63002
23/09/2013 12.78p 14.39p 12.78p 14.15p 84679
20/09/2013 11.66p 12.91p 11.66p 12.78p 113448
19/09/2013 11.54p 11.81p 11.42p 11.66p 85621
18/09/2013 11.54p 11.54p 11.17p 11.54p 31109
17/09/2013 11.54p 11.62p 10.92p 11.54p 0
16/09/2013 11.54p 11.62p 10.92p 11.54p 1782
13/09/2013 11.54p 11.54p 11.17p 11.54p 10073
12/09/2013 11.54p 11.54p 11.17p 11.54p 109894
11/09/2013 11.54p 11.54p 11.17p 11.54p 7555
10/09/2013 11.42p 11.54p 10.97p 11.54p 0
09/09/2013 11.42p 11.52p 10.97p 11.42p 13206
06/09/2013 11.42p 11.42p 9.93p 11.42p 107048
05/09/2013 11.42p 11.42p 10.67p 11.42p 0
04/09/2013 10.67p 11.42p 10.67p 11.42p 40219
03/09/2013 10.42p 10.88p 9.93p 10.67p 183009
02/09/2013 9.93p 10.91p 9.68p 10.18p 793566
30/08/2013 9.80p 10.17p 9.80p 9.93p 120876
29/08/2013 9.80p 9.92p 9.43p 9.80p 0
28/08/2013 9.80p 9.92p 9.43p 9.80p 0
27/08/2013 9.80p 9.92p 9.43p 9.80p 0
23/08/2013 9.80p 9.92p 9.43p 9.80p 29107
22/08/2013 9.93p 10.07p 9.43p 9.80p 28974
21/08/2013 9.93p 9.95p 9.93p 9.93p 27751
20/08/2013 10.05p 10.05p 9.70p 9.93p 21319
19/08/2013 9.93p 10.08p 9.93p 9.93p 10073
16/08/2013 9.93p 9.93p 9.78p 9.93p 80584
15/08/2013 9.93p 10.08p 9.93p 9.93p 11162
14/08/2013 9.80p 9.92p 9.80p 9.80p 19986
13/08/2013 10.05p 10.05p 9.80p 9.80p 56812
12/08/2013 10.05p 10.18p 10.05p 10.05p 30219
09/08/2013 10.18p 10.67p 9.74p 10.05p 0
08/08/2013 10.18p 10.67p 9.74p 10.18p 111102
07/08/2013 10.18p 10.67p 9.80p 9.93p 3970
06/08/2013 10.05p 10.42p 10.05p 10.18p 58055
05/08/2013 9.56p 10.42p 9.56p 10.05p 143182
02/08/2013 9.06p 9.65p 8.93p 9.56p 279440
01/08/2013 8.19p 8.93p 7.94p 8.93p 1416016
31/07/2013 8.19p 8.19p 7.94p 8.19p 0
30/07/2013 8.19p 8.19p 7.94p 8.19p 1259
29/07/2013 8.19p 8.84p 7.45p 8.19p 0
26/07/2013 8.19p 8.84p 7.45p 8.19p 0
25/07/2013 8.19p 8.84p 7.45p 8.19p 0
24/07/2013 8.19p 8.84p 7.45p 8.19p 0
23/07/2013 8.19p 8.84p 7.45p 8.19p 0
22/07/2013 7.45p 8.84p 7.45p 8.19p 75548
19/07/2013 7.45p 7.94p 7.45p 7.45p 0
18/07/2013 7.45p 7.94p 7.45p 7.45p 271972
17/07/2013 7.45p 7.94p 7.45p 7.45p 846135
16/07/2013 6.45p 7.45p 6.45p 7.32p 247619
15/07/2013 7.57p 7.57p 6.45p 6.45p 60438
12/07/2013 7.57p 7.57p 6.95p 7.57p 9481
11/07/2013 7.57p 7.69p 7.57p 7.57p 0
10/07/2013 7.57p 8.19p 7.07p 7.57p 225132
09/07/2013 7.57p 7.94p 7.57p 7.57p 3507
08/07/2013 7.94p 7.94p 7.69p 7.94p 0
05/07/2013 7.69p 7.94p 7.69p 7.94p 0
04/07/2013 7.69p 7.69p 7.69p 7.69p 3022
03/07/2013 7.69p 7.69p 7.63p 7.69p 30219
02/07/2013 7.45p 8.44p 6.45p 7.69p 0
01/07/2013 7.45p 8.44p 6.45p 7.45p 0
28/06/2013 7.45p 8.44p 6.45p 8.44p 15110
27/06/2013 7.45p 7.45p 6.45p 7.45p 0
26/06/2013 7.45p 7.45p 6.45p 7.45p 0
25/06/2013 7.45p 7.45p 6.45p 7.45p 50365
24/06/2013 7.45p 7.45p 7.45p 7.45p 0
21/06/2013 7.45p 7.45p 7.45p 7.45p 25183
20/06/2013 7.45p 7.45p 6.75p 7.45p 9881
19/06/2013 7.45p 7.45p 6.75p 7.45p 0
18/06/2013 7.45p 7.45p 6.75p 7.45p 0
17/06/2013 7.45p 7.45p 6.75p 7.45p 0
14/06/2013 7.45p 7.45p 6.75p 7.45p 0
13/06/2013 7.45p 7.45p 6.75p 7.45p 0
12/06/2013 7.45p 7.45p 6.75p 7.45p 5666
11/06/2013 7.69p 7.69p 7.15p 7.45p 13036
10/06/2013 7.69p 8.19p 7.69p 7.69p 2518
07/06/2013 7.69p 8.19p 7.45p 7.69p 0
06/06/2013 7.45p 8.19p 7.45p 7.69p 9323
05/06/2013 7.45p 7.45p 6.95p 7.45p 0
04/06/2013 7.45p 7.45p 6.95p 7.45p 0
03/06/2013 7.45p 7.45p 6.95p 7.45p 343692
31/05/2013 7.45p 7.54p 7.10p 7.45p 93599
30/05/2013 7.45p 7.94p 7.45p 7.45p 0
29/05/2013 7.45p 7.94p 7.45p 7.45p 0
28/05/2013 7.45p 7.94p 7.45p 7.45p 0
24/05/2013 7.45p 7.94p 7.45p 7.45p 0
23/05/2013 7.45p 7.94p 7.45p 7.45p 25183
22/05/2013 7.45p 7.45p 7.15p 7.45p 0
21/05/2013 7.45p 7.45p 7.15p 7.45p 0
20/05/2013 7.45p 7.45p 7.15p 7.45p 20542
17/05/2013 7.45p 8.93p 7.25p 7.45p 0
16/05/2013 7.45p 8.93p 7.25p 7.45p 0
15/05/2013 7.45p 7.45p 7.25p 7.45p 37270
14/05/2013 7.45p 7.79p 7.20p 7.45p 0
13/05/2013 7.45p 7.79p 7.20p 7.45p 0
10/05/2013 7.20p 7.79p 7.20p 7.45p 12608
09/05/2013 6.70p 7.54p 6.70p 7.20p 6076
08/05/2013 6.45p 6.95p 6.45p 6.70p 181315
07/05/2013 7.32p 7.32p 6.45p 6.45p 38806
03/05/2013 7.20p 7.45p 7.20p 7.32p 51725
02/05/2013 7.20p 8.19p 6.95p 7.20p 0
01/05/2013 7.20p 8.19p 6.95p 7.20p 0
30/04/2013 8.19p 8.19p 6.95p 7.20p 80692
29/04/2013 8.19p 8.19p 7.45p 8.19p 0
26/04/2013 8.19p 8.19p 7.45p 8.19p 192193
25/04/2013 8.69p 8.69p 7.54p 8.19p 45329
24/04/2013 9.31p 9.31p 7.69p 8.69p 25183
23/04/2013 9.43p 9.43p 7.94p 9.31p 0
22/04/2013 9.43p 9.43p 7.94p 9.43p 0
19/04/2013 9.43p 9.43p 7.94p 9.43p 0
18/04/2013 9.43p 9.43p 7.94p 9.43p 30219
17/04/2013 9.31p 10.79p 9.31p 9.43p 2287
16/04/2013 9.31p 9.31p 8.44p 9.31p 0
15/04/2013 9.31p 9.31p 8.44p 9.31p 0
12/04/2013 9.31p 9.31p 8.44p 9.31p 116847
11/04/2013 9.31p 9.31p 7.94p 9.31p 0
10/04/2013 9.31p 9.31p 7.94p 9.31p 0
09/04/2013 9.31p 9.31p 7.94p 9.31p 50365
08/04/2013 9.31p 9.31p 7.69p 9.31p 0
05/04/2013 8.93p 9.31p 7.69p 9.31p 65475
04/04/2013 7.69p 7.92p 7.51p 7.69p 50466
03/04/2013 7.69p 7.69p 7.45p 7.69p 271972
02/04/2013 7.69p 7.69p 7.51p 7.69p 3400
28/03/2013 7.69p 7.92p 7.69p 7.69p 6248
27/03/2013 7.82p 7.93p 7.69p 7.69p 25183
26/03/2013 7.69p 7.94p 7.69p 7.82p 62455
25/03/2013 7.69p 7.94p 7.69p 7.69p 0
22/03/2013 7.69p 7.94p 7.69p 7.69p 0
21/03/2013 7.69p 7.94p 7.69p 7.69p 6044
20/03/2013 8.19p 8.19p 7.50p 7.69p 115840
19/03/2013 9.93p 9.93p 7.99p 8.19p 28687
18/03/2013 9.93p 9.93p 8.44p 9.93p 0

*Close Price adjusted for both dividends and splits