Surface Transforms (SCE) Share Price

Automobiles & Parts Sector

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

Date Open High Low Close* Volume
12/08/2022 48.50p 49.90p 47.93p 48.50p 143989
11/08/2022 48.50p 49.19p 48.00p 48.50p 38334
10/08/2022 48.50p 49.50p 48.00p 48.50p 44081
09/08/2022 48.50p 49.97p 47.78p 48.50p 24939
08/08/2022 48.00p 49.75p 47.25p 48.50p 42079
05/08/2022 47.00p 48.60p 46.53p 48.00p 1548212
04/08/2022 47.00p 48.28p 46.50p 47.00p 35221
03/08/2022 47.00p 48.24p 47.00p 47.00p 21923
02/08/2022 47.50p 48.30p 46.30p 47.00p 20851
01/08/2022 46.50p 48.70p 45.72p 47.50p 62796
29/07/2022 46.00p 47.74p 46.00p 46.50p 236716
28/07/2022 46.00p 46.56p 46.00p 46.00p 16919
27/07/2022 46.00p 46.50p 45.67p 46.00p 18145
26/07/2022 46.00p 47.00p 45.65p 46.00p 22534
25/07/2022 46.00p 46.56p 45.46p 46.00p 24580
22/07/2022 46.00p 46.64p 45.10p 46.00p 131943
21/07/2022 46.00p 46.03p 45.01p 46.00p 214773
20/07/2022 46.00p 46.11p 45.12p 46.00p 172784
19/07/2022 47.00p 47.00p 45.25p 46.00p 57004
18/07/2022 47.50p 49.40p 46.00p 47.00p 110081
15/07/2022 49.00p 49.50p 48.35p 49.00p 27430
14/07/2022 49.00p 49.50p 48.30p 49.00p 31733
13/07/2022 50.50p 50.50p 48.12p 49.00p 35614
12/07/2022 50.00p 50.74p 49.05p 50.50p 57175
11/07/2022 50.50p 50.50p 48.44p 50.00p 170690
08/07/2022 48.00p 51.68p 47.25p 50.50p 240203
07/07/2022 47.00p 51.00p 46.50p 48.00p 139239
06/07/2022 44.50p 47.89p 44.24p 47.00p 239658
05/07/2022 43.50p 43.50p 42.23p 43.50p 4565
04/07/2022 43.50p 43.50p 42.12p 43.50p 72668
01/07/2022 44.00p 44.00p 42.10p 43.50p 77666
30/06/2022 43.00p 46.81p 42.28p 43.50p 367903
29/06/2022 43.00p 43.02p 42.10p 43.00p 27453
28/06/2022 44.00p 44.00p 41.10p 43.00p 194737
27/06/2022 44.00p 44.48p 44.00p 44.00p 3531
24/06/2022 45.00p 45.00p 44.00p 44.00p 27653
23/06/2022 45.00p 45.20p 44.02p 45.00p 83978
22/06/2022 45.00p 45.00p 44.35p 45.00p 30262
21/06/2022 45.00p 45.20p 44.32p 45.00p 10026
20/06/2022 45.00p 45.44p 44.19p 45.00p 61413
17/06/2022 48.00p 48.40p 44.21p 45.00p 234802
16/06/2022 48.50p 48.50p 47.00p 48.00p 59708
15/06/2022 49.50p 49.75p 47.00p 48.50p 198070
14/06/2022 53.50p 53.50p 49.50p 49.50p 143965
13/06/2022 53.50p 54.00p 52.00p 53.50p 111178
10/06/2022 53.50p 54.00p 53.50p 53.50p 37578
09/06/2022 53.50p 54.00p 53.50p 53.50p 71291
08/06/2022 57.50p 57.50p 52.00p 53.60p 215127
07/06/2022 57.50p 58.80p 57.40p 57.50p 626309
06/06/2022 57.50p 59.00p 56.15p 57.50p 139662
03/06/2022 55.50p 58.00p 55.26p 57.50p 148903
02/06/2022 55.50p 58.00p 55.26p 57.50p 148903
01/06/2022 55.50p 58.00p 55.26p 57.50p 148903
31/05/2022 54.00p 56.66p 54.00p 55.50p 341845
30/05/2022 51.50p 54.89p 51.50p 54.00p 336522
27/05/2022 48.00p 52.00p 48.00p 51.50p 228687
26/05/2022 45.00p 48.99p 44.55p 48.00p 296025
25/05/2022 45.00p 45.52p 44.35p 45.00p 116458
24/05/2022 45.00p 45.30p 44.08p 45.00p 367681
23/05/2022 45.00p 45.50p 44.44p 45.00p 58021
20/05/2022 45.00p 45.25p 44.65p 45.00p 57331
19/05/2022 45.00p 45.00p 44.00p 45.00p 63499
18/05/2022 45.00p 45.24p 44.10p 45.00p 54234
17/05/2022 46.00p 46.14p 44.00p 45.00p 92143
16/05/2022 47.00p 47.00p 44.00p 46.00p 113488
13/05/2022 47.00p 47.00p 46.10p 47.00p 171401
12/05/2022 48.00p 48.00p 46.00p 47.00p 116387
11/05/2022 48.50p 48.50p 47.25p 48.00p 119543
10/05/2022 51.00p 51.00p 47.00p 48.50p 174607
09/05/2022 52.50p 52.50p 50.00p 51.00p 47098
06/05/2022 53.00p 53.00p 50.54p 52.50p 129002
05/05/2022 53.00p 53.00p 52.20p 53.00p 69138
04/05/2022 53.00p 53.24p 52.10p 53.00p 151860
03/05/2022 53.00p 53.00p 52.21p 53.00p 197895
02/05/2022 53.00p 53.00p 52.36p 53.00p 126564
29/04/2022 53.00p 53.00p 52.35p 53.00p 76564
28/04/2022 53.50p 53.50p 52.31p 53.00p 116199
27/04/2022 53.50p 54.00p 52.50p 53.50p 227988
26/04/2022 51.50p 53.70p 51.01p 51.50p 228327
25/04/2022 54.00p 54.00p 50.50p 51.50p 298391
22/04/2022 54.00p 54.00p 53.00p 54.00p 109419
21/04/2022 54.00p 54.00p 53.00p 54.00p 69873
20/04/2022 54.00p 54.00p 53.22p 54.00p 39100
19/04/2022 52.00p 54.00p 51.50p 54.00p 627236
18/04/2022 52.00p 52.14p 51.31p 52.00p 27216
15/04/2022 52.00p 52.14p 51.31p 52.00p 27216
14/04/2022 52.00p 52.14p 51.31p 52.00p 27216
13/04/2022 52.00p 53.00p 51.00p 52.00p 58007
12/04/2022 52.50p 52.50p 50.28p 52.00p 121702
11/04/2022 54.50p 56.00p 52.00p 52.50p 326299
08/04/2022 54.50p 54.80p 53.00p 54.50p 236466
07/04/2022 56.50p 56.50p 53.50p 54.50p 189642
06/04/2022 56.50p 58.00p 55.00p 56.50p 212254
05/04/2022 56.50p 56.95p 56.12p 56.50p 216926
04/04/2022 56.00p 57.95p 56.00p 56.50p 433479
01/04/2022 53.00p 56.00p 53.00p 55.50p 360987
31/03/2022 53.00p 54.00p 52.62p 53.00p 92031
30/03/2022 54.00p 54.34p 52.55p 53.00p 249573
29/03/2022 54.00p 54.48p 53.50p 54.00p 93795
28/03/2022 55.50p 55.50p 53.00p 54.00p 369735
25/03/2022 56.50p 56.95p 53.00p 55.50p 320898
24/03/2022 50.00p 56.62p 49.10p 56.50p 2577261
23/03/2022 42.00p 42.00p 41.10p 42.00p 62790
22/03/2022 42.00p 42.00p 41.00p 42.00p 104700
21/03/2022 42.00p 42.90p 41.00p 42.00p 196237
18/03/2022 41.00p 43.00p 40.36p 42.00p 103860
17/03/2022 39.00p 41.90p 39.00p 41.00p 307286
16/03/2022 37.50p 39.84p 37.50p 39.00p 431910
15/03/2022 37.50p 37.75p 37.05p 37.50p 26489
14/03/2022 38.00p 38.66p 37.25p 37.50p 233794
11/03/2022 37.00p 38.40p 36.75p 38.00p 394136
10/03/2022 39.00p 39.00p 36.00p 37.00p 138723
09/03/2022 39.00p 39.00p 37.38p 39.00p 194577
08/03/2022 39.00p 40.00p 38.10p 39.00p 132247
07/03/2022 43.00p 43.19p 38.00p 39.00p 446011
04/03/2022 45.50p 46.00p 42.00p 43.00p 129795
03/03/2022 45.00p 46.44p 44.10p 45.50p 130361
02/03/2022 46.00p 46.50p 44.00p 45.00p 59433
01/03/2022 45.00p 46.00p 43.06p 46.00p 207328
28/02/2022 45.50p 45.66p 44.00p 45.00p 56228
25/02/2022 46.00p 46.44p 45.00p 45.50p 136404
24/02/2022 46.50p 46.50p 43.02p 46.00p 175481
23/02/2022 47.50p 47.50p 47.02p 47.50p 13777
22/02/2022 48.00p 48.20p 47.00p 47.50p 95369
21/02/2022 48.00p 48.70p 47.15p 48.00p 79969
18/02/2022 49.50p 49.66p 47.60p 48.00p 77395
17/02/2022 49.50p 49.82p 49.02p 49.50p 32172
16/02/2022 50.00p 50.52p 49.11p 49.50p 79050
15/02/2022 50.50p 50.71p 49.55p 50.00p 122964
14/02/2022 52.50p 52.50p 50.02p 50.50p 69950
11/02/2022 53.00p 53.00p 51.50p 52.50p 1040257
10/02/2022 53.00p 53.64p 52.00p 53.00p 1147425
09/02/2022 54.00p 54.00p 51.75p 53.00p 205271
08/02/2022 54.00p 55.50p 53.00p 54.00p 333200
07/02/2022 52.00p 55.90p 51.64p 54.00p 266800
04/02/2022 51.00p 52.90p 51.00p 52.00p 36911
03/02/2022 52.00p 52.40p 51.00p 51.00p 228345
02/02/2022 50.00p 52.78p 50.00p 52.00p 428492
01/02/2022 49.00p 50.50p 48.66p 50.00p 239431
31/01/2022 45.50p 49.99p 44.65p 49.00p 364364
28/01/2022 43.50p 46.74p 43.50p 45.50p 614961
27/01/2022 45.00p 45.00p 42.00p 42.50p 282664
26/01/2022 44.50p 45.30p 44.00p 45.00p 204329
25/01/2022 44.50p 45.70p 42.98p 44.50p 470304
24/01/2022 49.50p 49.69p 43.00p 44.50p 451262
21/01/2022 49.50p 50.90p 49.00p 49.50p 184281
20/01/2022 50.50p 50.50p 49.01p 49.50p 128341
19/01/2022 51.00p 51.33p 50.00p 50.50p 105927
18/01/2022 51.00p 51.54p 50.26p 51.00p 52567
17/01/2022 51.00p 51.65p 50.26p 51.00p 20568
14/01/2022 52.00p 52.44p 50.20p 51.00p 79376
13/01/2022 50.00p 52.40p 50.00p 52.00p 256981
12/01/2022 51.00p 51.25p 49.20p 50.00p 199185
10/01/2022 53.00p 53.00p 51.00p 51.00p 199581
07/01/2022 53.00p 53.00p 52.05p 53.00p 79659
06/01/2022 53.00p 53.08p 52.15p 53.00p 229422
05/01/2022 53.00p 53.10p 52.25p 53.00p 25800
04/01/2022 53.00p 53.16p 52.01p 53.00p 170463
03/01/2022 53.00p 53.00p 52.16p 53.00p 15141
31/12/2021 53.00p 53.00p 52.16p 53.00p 15141
30/12/2021 53.00p 53.28p 52.00p 53.00p 141612
29/12/2021 53.00p 53.40p 52.65p 53.00p 45830
28/12/2021 53.00p 53.40p 52.56p 53.00p 6228
27/12/2021 53.00p 53.40p 52.56p 53.00p 6228
24/12/2021 53.00p 53.40p 52.56p 53.00p 6228
23/12/2021 53.00p 53.70p 52.00p 53.00p 45372
22/12/2021 53.00p 53.56p 52.00p 53.00p 251394
21/12/2021 52.50p 53.21p 52.16p 53.00p 309174
20/12/2021 54.00p 54.00p 52.00p 52.50p 181907
17/12/2021 54.00p 54.23p 53.10p 54.00p 75519
16/12/2021 53.50p 60.00p 53.00p 54.00p 871832
15/12/2021 50.80p 51.74p 49.00p 51.00p 163192
14/12/2021 37.50p 52.40p 37.00p 50.80p 2019095
13/12/2021 54.00p 54.40p 52.20p 52.40p 248234
10/12/2021 53.50p 54.75p 53.00p 54.00p 102405
09/12/2021 54.00p 57.40p 52.40p 53.50p 744312
08/12/2021 54.00p 54.50p 53.00p 54.00p 25440
07/12/2021 54.00p 55.00p 53.00p 54.00p 97534
06/12/2021 54.00p 54.25p 53.04p 54.00p 34915
03/12/2021 53.50p 54.75p 52.10p 54.00p 131863
02/12/2021 55.50p 55.50p 53.00p 53.50p 340368
01/12/2021 55.50p 55.50p 55.00p 55.50p 53941
30/11/2021 55.50p 55.62p 54.35p 55.50p 86924
29/11/2021 56.50p 56.50p 55.15p 55.50p 104830
26/11/2021 57.00p 57.00p 55.15p 56.50p 60400
25/11/2021 58.00p 58.00p 56.26p 57.00p 79610
24/11/2021 58.50p 60.00p 55.00p 58.00p 128727
23/11/2021 59.50p 59.50p 57.15p 58.50p 44799
22/11/2021 60.00p 60.00p 59.10p 59.50p 42546
19/11/2021 59.50p 60.90p 59.42p 60.00p 120772
18/11/2021 59.50p 59.95p 59.30p 59.50p 88721
17/11/2021 59.50p 59.85p 59.17p 59.50p 22523
16/11/2021 59.50p 59.75p 59.10p 59.50p 54815
15/11/2021 59.50p 59.90p 59.00p 59.50p 203822
12/11/2021 59.00p 60.00p 58.30p 59.50p 105690
11/11/2021 57.00p 59.49p 57.00p 59.00p 233494
10/11/2021 54.50p 58.00p 54.50p 57.00p 166120
09/11/2021 55.00p 55.00p 54.00p 54.50p 154113
08/11/2021 57.50p 57.50p 54.00p 55.00p 358487
05/11/2021 57.50p 57.70p 57.10p 57.50p 81587

*Close Price adjusted for both dividends and splits