Surface Transforms (SCE) Share Price

Automobiles & Parts Sector

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

Date Open High Low Close* Volume
31/05/2023 36.00p 36.00p 35.00p 35.50p 74795
30/05/2023 36.00p 36.06p 35.21p 36.00p 117552
26/05/2023 36.00p 36.10p 35.25p 36.00p 98253
25/05/2023 36.00p 36.06p 35.51p 36.00p 8619
24/05/2023 36.00p 37.00p 35.37p 37.00p 120172
23/05/2023 36.00p 37.00p 35.63p 37.00p 9686
22/05/2023 35.50p 36.44p 35.50p 36.00p 111831
19/05/2023 35.50p 35.70p 35.01p 35.50p 61780
18/05/2023 35.50p 35.50p 35.02p 35.50p 56282
17/05/2023 36.50p 36.70p 35.10p 35.50p 338267
16/05/2023 36.50p 37.50p 36.25p 36.50p 106816
15/05/2023 37.50p 37.50p 36.22p 36.50p 95549
12/05/2023 35.50p 38.00p 35.50p 37.50p 1365384
11/05/2023 34.50p 36.69p 34.50p 35.50p 571779
10/05/2023 34.50p 34.84p 33.00p 34.50p 352923
09/05/2023 34.50p 34.90p 33.45p 34.50p 123001
05/05/2023 34.50p 34.70p 33.24p 34.50p 109036
04/05/2023 35.00p 35.00p 34.10p 35.00p 13189
03/05/2023 35.00p 35.18p 34.00p 35.00p 473428
02/05/2023 35.00p 35.40p 34.10p 35.00p 70612
28/04/2023 36.00p 36.00p 34.40p 35.00p 481524
27/04/2023 36.00p 36.00p 35.00p 36.00p 219273
26/04/2023 36.00p 36.00p 35.10p 36.00p 126016
25/04/2023 34.50p 36.74p 34.50p 36.00p 588218
24/04/2023 34.50p 35.00p 34.12p 34.50p 205908
21/04/2023 32.50p 34.89p 32.00p 34.50p 931261
20/04/2023 34.50p 34.50p 32.00p 32.50p 1761300
19/04/2023 35.50p 35.50p 33.25p 34.50p 317023
18/04/2023 37.50p 38.40p 35.10p 35.50p 1109339
17/04/2023 32.50p 37.94p 32.50p 37.40p 2381960
14/04/2023 30.50p 32.98p 30.50p 32.50p 167083
13/04/2023 30.50p 31.00p 30.00p 30.50p 759432
12/04/2023 30.50p 30.55p 30.00p 30.50p 121389
11/04/2023 30.50p 31.00p 30.00p 31.00p 504425
06/04/2023 30.50p 31.00p 30.00p 30.50p 1029431
05/04/2023 30.50p 31.00p 30.05p 30.50p 112831
04/04/2023 30.50p 31.00p 30.25p 30.50p 154105
03/04/2023 26.50p 32.00p 25.78p 31.00p 1967996
31/03/2023 28.50p 30.25p 28.20p 30.25p 723025
30/03/2023 28.50p 28.74p 27.75p 28.50p 210827
29/03/2023 31.50p 31.50p 27.50p 28.50p 538345
28/03/2023 31.75p 32.00p 31.00p 32.00p 63982
27/03/2023 32.00p 32.00p 31.50p 31.75p 110257
24/03/2023 33.50p 33.50p 32.00p 32.00p 99328
23/03/2023 33.50p 33.50p 33.01p 33.50p 15323
22/03/2023 33.50p 33.50p 33.00p 33.50p 67204
21/03/2023 31.00p 33.79p 30.70p 33.50p 2498093
20/03/2023 31.25p 32.00p 30.10p 30.75p 376996
17/03/2023 34.25p 34.25p 30.02p 31.25p 596712
16/03/2023 34.50p 34.50p 33.56p 34.25p 50037
15/03/2023 34.25p 34.67p 34.04p 34.50p 107603
14/03/2023 33.25p 34.40p 33.05p 34.25p 377535
13/03/2023 34.50p 34.50p 33.01p 33.20p 257407
10/03/2023 35.50p 35.50p 34.00p 34.50p 254867
09/03/2023 37.50p 37.50p 35.00p 36.00p 292150
08/03/2023 38.50p 38.50p 36.50p 37.50p 102399
07/03/2023 38.50p 38.70p 37.58p 38.50p 45117
06/03/2023 39.00p 39.25p 37.50p 38.50p 78043
03/03/2023 39.00p 39.38p 38.00p 39.00p 99826
02/03/2023 39.00p 39.90p 38.25p 39.00p 299332
01/03/2023 39.00p 39.64p 38.50p 39.00p 46068
28/02/2023 39.00p 39.66p 38.40p 39.00p 26994
27/02/2023 38.50p 39.85p 38.21p 39.00p 184344
24/02/2023 38.50p 39.50p 36.50p 38.50p 248070
23/02/2023 38.50p 39.66p 37.51p 38.50p 163316
22/02/2023 39.50p 39.50p 37.35p 38.50p 3334870
21/02/2023 39.50p 39.86p 39.00p 39.50p 384161
20/02/2023 40.00p 40.90p 39.20p 39.50p 172551
17/02/2023 40.50p 40.55p 39.25p 40.00p 117686
16/02/2023 38.75p 41.00p 38.75p 40.50p 1110712
15/02/2023 38.50p 39.47p 38.07p 38.75p 128485
14/02/2023 37.00p 38.88p 37.00p 38.50p 91084
13/02/2023 37.00p 37.80p 37.00p 37.00p 105183
10/02/2023 37.00p 37.70p 36.89p 37.00p 57819
09/02/2023 36.50p 37.80p 36.00p 37.00p 177289
08/02/2023 36.50p 37.50p 36.35p 36.50p 54326
07/02/2023 37.25p 37.25p 36.03p 36.50p 147442
06/02/2023 37.50p 37.89p 37.00p 37.25p 81551
03/02/2023 36.50p 38.00p 36.35p 37.50p 423831
02/02/2023 36.00p 37.50p 35.66p 37.00p 158187
01/02/2023 36.00p 36.44p 35.31p 36.00p 64157
31/01/2023 36.50p 36.50p 36.00p 36.00p 86348
30/01/2023 36.00p 36.90p 35.95p 36.50p 153047
27/01/2023 34.75p 36.90p 34.00p 36.00p 1401468
26/01/2023 34.75p 35.00p 34.03p 34.75p 2365892
25/01/2023 35.25p 35.25p 34.00p 34.75p 161548
24/01/2023 35.50p 35.50p 35.01p 35.25p 21094
23/01/2023 35.50p 35.50p 35.11p 35.50p 39398
20/01/2023 35.50p 36.25p 34.97p 35.50p 237897
19/01/2023 35.50p 36.00p 35.30p 35.50p 42677
18/01/2023 36.50p 36.69p 35.00p 35.50p 540501
17/01/2023 35.25p 37.50p 35.25p 36.50p 778582
16/01/2023 35.00p 35.80p 35.00p 35.25p 139448
13/01/2023 35.00p 35.88p 34.73p 35.00p 204217
12/01/2023 35.50p 35.50p 34.45p 35.00p 335946
11/01/2023 30.50p 36.88p 30.50p 35.50p 1541428
10/01/2023 39.00p 39.60p 37.11p 37.75p 274598
09/01/2023 37.50p 39.00p 37.06p 38.50p 404024
06/01/2023 37.50p 37.67p 37.25p 37.50p 62495
05/01/2023 38.50p 38.50p 37.00p 37.50p 213946
04/01/2023 38.50p 38.77p 38.00p 38.50p 105433
03/01/2023 39.50p 40.00p 38.00p 38.50p 135616
30/12/2022 39.50p 39.89p 39.26p 39.50p 20635
29/12/2022 39.50p 39.90p 39.16p 39.50p 41795
28/12/2022 39.50p 39.50p 39.10p 39.50p 11891
23/12/2022 39.50p 39.90p 39.10p 39.50p 8726
22/12/2022 39.50p 39.95p 39.00p 39.50p 61901
21/12/2022 40.00p 41.00p 39.02p 39.50p 173069
20/12/2022 40.00p 40.33p 39.00p 40.00p 154777
19/12/2022 39.00p 40.88p 39.00p 40.00p 53660
16/12/2022 39.50p 39.95p 38.25p 39.00p 350293
15/12/2022 39.50p 39.50p 39.01p 39.50p 90386
14/12/2022 39.50p 40.00p 39.00p 39.50p 402969
13/12/2022 39.50p 39.85p 39.10p 39.50p 90946
12/12/2022 39.50p 39.94p 39.29p 39.50p 35681
09/12/2022 40.50p 40.50p 39.10p 39.50p 105576
08/12/2022 40.50p 40.50p 40.00p 40.50p 63634
07/12/2022 41.00p 41.10p 40.00p 40.50p 42700
06/12/2022 42.50p 42.50p 41.00p 41.00p 151549
05/12/2022 42.50p 42.50p 41.35p 42.50p 22076
02/12/2022 42.00p 42.50p 41.62p 42.50p 69492
01/12/2022 43.00p 43.20p 41.26p 42.00p 117435
30/11/2022 42.00p 43.30p 42.00p 43.00p 256431
29/11/2022 40.50p 42.18p 40.50p 42.00p 192411
28/11/2022 42.50p 42.50p 40.00p 40.50p 262170
25/11/2022 42.50p 43.00p 41.15p 42.50p 575768
24/11/2022 39.00p 43.45p 38.25p 42.50p 1326666
23/11/2022 41.00p 41.19p 38.10p 38.75p 669174
22/11/2022 41.00p 41.30p 40.00p 41.00p 95399
21/11/2022 42.00p 42.00p 40.10p 41.00p 241173
18/11/2022 42.00p 42.00p 41.15p 42.00p 23949
17/11/2022 42.00p 42.00p 41.12p 42.00p 45763
16/11/2022 42.00p 42.00p 41.10p 42.00p 34096
15/11/2022 42.00p 42.00p 41.10p 42.00p 114123
14/11/2022 42.00p 42.00p 41.04p 42.00p 39949
11/11/2022 41.00p 42.00p 40.50p 42.00p 319300
10/11/2022 41.00p 41.90p 40.33p 41.00p 143014
09/11/2022 41.00p 41.44p 40.84p 41.00p 51980
08/11/2022 41.50p 41.50p 40.20p 41.00p 93123
07/11/2022 41.50p 41.50p 41.00p 41.50p 76629
04/11/2022 41.50p 41.60p 41.22p 41.50p 28766
03/11/2022 41.50p 41.85p 41.00p 41.50p 94494
02/11/2022 43.00p 43.45p 41.02p 41.50p 113535
01/11/2022 42.50p 44.00p 42.21p 43.00p 346835
31/10/2022 42.50p 42.75p 42.10p 42.50p 54075
28/10/2022 43.00p 43.00p 42.10p 43.00p 50682
27/10/2022 43.00p 43.00p 42.00p 43.00p 149488
26/10/2022 43.00p 43.40p 42.25p 43.00p 186034
25/10/2022 43.50p 44.00p 42.28p 42.50p 90460
24/10/2022 41.50p 44.00p 41.50p 43.50p 123181
21/10/2022 42.00p 42.80p 41.35p 41.50p 215368
20/10/2022 41.00p 43.00p 40.00p 42.00p 790723
19/10/2022 41.00p 41.50p 40.00p 41.00p 214374
18/10/2022 41.00p 42.00p 40.60p 41.50p 192758
17/10/2022 41.00p 41.33p 40.30p 41.00p 125808
14/10/2022 41.50p 41.70p 40.22p 41.00p 183123
13/10/2022 42.00p 42.00p 41.33p 41.50p 39258
12/10/2022 41.50p 41.94p 41.00p 41.50p 112932
11/10/2022 42.00p 42.80p 41.16p 41.50p 92352
10/10/2022 41.00p 43.25p 40.78p 42.00p 131788
07/10/2022 41.00p 41.64p 41.00p 41.00p 67000
06/10/2022 41.50p 43.20p 41.00p 41.00p 77729
05/10/2022 41.50p 42.22p 41.50p 41.50p 11112
04/10/2022 41.50p 42.99p 40.25p 41.50p 182015
03/10/2022 40.00p 41.60p 39.34p 41.50p 382757
30/09/2022 40.00p 40.24p 38.50p 40.00p 579750
29/09/2022 42.00p 43.40p 39.50p 40.00p 1098810
28/09/2022 46.50p 46.50p 45.00p 45.50p 51660
27/09/2022 48.00p 48.00p 45.88p 46.50p 143433
26/09/2022 49.00p 49.00p 47.04p 48.00p 90180
23/09/2022 50.50p 50.50p 48.25p 49.00p 286853
22/09/2022 51.50p 51.50p 50.24p 50.50p 23429
21/09/2022 51.50p 51.50p 51.05p 51.50p 8785
20/09/2022 53.00p 53.00p 50.50p 51.50p 104135
19/09/2022 54.00p 54.00p 52.00p 53.00p 98351
16/09/2022 54.00p 54.00p 52.00p 53.00p 98351
15/09/2022 55.50p 55.70p 53.00p 54.00p 745694
14/09/2022 57.00p 57.39p 54.45p 55.50p 211652
13/09/2022 53.00p 57.98p 53.00p 57.00p 305375
12/09/2022 54.00p 54.48p 52.64p 53.00p 35559
09/09/2022 54.00p 55.00p 53.00p 54.00p 96106
08/09/2022 55.50p 55.50p 52.33p 54.00p 203568
07/09/2022 52.50p 56.60p 51.60p 55.50p 384853
06/09/2022 47.00p 53.94p 46.00p 52.50p 899169
05/09/2022 45.00p 47.90p 44.02p 47.00p 643925
02/09/2022 46.50p 46.50p 44.00p 45.00p 70325
01/09/2022 46.50p 46.50p 44.15p 46.50p 40014
31/08/2022 46.50p 46.50p 45.10p 46.50p 57240
30/08/2022 48.50p 49.45p 45.00p 46.50p 227128
29/08/2022 46.50p 46.50p 45.05p 46.50p 7745
26/08/2022 46.50p 46.50p 45.05p 46.50p 7745
25/08/2022 46.50p 46.63p 45.03p 46.50p 661565
24/08/2022 46.50p 48.00p 45.03p 46.50p 17433
23/08/2022 47.00p 48.24p 45.03p 46.50p 72177
22/08/2022 47.00p 48.60p 45.62p 47.00p 18045
19/08/2022 47.00p 48.60p 45.50p 47.00p 401679
18/08/2022 47.00p 47.00p 47.00p 47.00p 0
17/08/2022 49.00p 49.84p 47.00p 47.00p 67753
16/08/2022 49.00p 49.88p 48.00p 49.00p 180764
15/08/2022 48.50p 50.00p 48.40p 49.00p 109306

*Close Price adjusted for both dividends and splits