Surface Transforms (SCE) Share Price

Automobiles & Parts Sector

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

Date Open High Low Close* Volume
28/01/2021 59.50p 70.00p 59.50p 67.00p 1174077
27/01/2021 63.00p 63.00p 59.15p 59.50p 247550
26/01/2021 63.50p 63.64p 62.00p 63.00p 107986
25/01/2021 62.50p 65.00p 62.05p 63.50p 168576
22/01/2021 63.00p 64.00p 62.00p 62.50p 318404
21/01/2021 67.50p 70.00p 62.00p 63.00p 381451
20/01/2021 55.50p 70.00p 54.65p 67.00p 1439164
19/01/2021 60.00p 62.00p 60.00p 60.50p 246363
18/01/2021 59.00p 61.00p 59.00p 60.00p 104026
15/01/2021 62.00p 63.00p 57.50p 59.00p 176724
14/01/2021 52.75p 63.00p 52.75p 62.00p 673637
13/01/2021 50.00p 55.00p 50.00p 53.75p 79705
12/01/2021 50.00p 51.00p 49.20p 50.00p 52252
11/01/2021 50.00p 50.96p 49.00p 50.00p 34866
08/01/2021 49.70p 50.90p 48.66p 50.50p 66243
07/01/2021 52.50p 52.50p 48.40p 49.70p 75826
06/01/2021 53.00p 53.48p 52.22p 52.50p 64430
05/01/2021 51.75p 56.47p 51.75p 53.00p 206065
04/01/2021 49.00p 52.00p 48.00p 51.00p 73022
01/01/2021 49.00p 51.90p 49.00p 49.60p 47140
31/12/2020 49.00p 51.90p 49.00p 49.60p 47140
30/12/2020 48.00p 50.00p 47.25p 49.00p 26962
29/12/2020 43.00p 48.70p 42.56p 48.00p 99602
28/12/2020 43.00p 44.00p 43.00p 43.00p 19700
25/12/2020 43.00p 44.00p 43.00p 43.00p 19700
24/12/2020 43.00p 44.00p 43.00p 43.00p 19700
23/12/2020 43.00p 43.65p 43.00p 43.50p 57651
22/12/2020 43.00p 43.70p 43.00p 43.00p 20654
21/12/2020 43.00p 43.20p 42.00p 43.00p 35703
18/12/2020 43.00p 43.96p 42.25p 43.00p 21376
17/12/2020 43.00p 43.00p 42.25p 43.00p 20900
16/12/2020 44.00p 44.00p 42.20p 43.00p 44622
15/12/2020 44.00p 44.30p 43.00p 44.00p 26872
14/12/2020 44.00p 44.00p 43.70p 44.00p 7000
11/12/2020 44.00p 44.65p 43.55p 44.00p 16888
10/12/2020 42.70p 44.80p 42.10p 44.00p 51965
09/12/2020 43.00p 44.00p 42.03p 42.70p 30362
08/12/2020 44.70p 44.80p 43.00p 43.00p 18116
07/12/2020 44.70p 45.40p 44.03p 44.70p 22889
04/12/2020 44.70p 45.26p 42.30p 44.70p 95975
03/12/2020 45.70p 45.90p 43.41p 44.70p 50795
02/12/2020 45.10p 46.25p 43.00p 45.70p 145835
01/12/2020 45.10p 45.99p 43.66p 45.10p 61057
30/11/2020 46.50p 46.50p 44.05p 45.10p 110014
27/11/2020 47.00p 47.35p 46.00p 46.50p 121866
26/11/2020 47.00p 47.40p 46.30p 47.00p 8665
25/11/2020 48.00p 48.00p 45.00p 47.00p 52748
24/11/2020 48.00p 48.00p 47.04p 48.00p 49978
23/11/2020 48.00p 49.00p 47.00p 48.00p 554138
20/11/2020 49.00p 49.09p 45.00p 48.00p 97628
19/11/2020 49.00p 49.25p 48.00p 49.00p 50290
18/11/2020 49.00p 49.40p 48.00p 49.00p 46539
17/11/2020 49.50p 50.50p 48.22p 49.00p 61829
16/11/2020 49.00p 51.00p 48.60p 49.50p 44785
13/11/2020 49.40p 50.00p 48.60p 49.00p 54271
12/11/2020 50.45p 50.45p 48.92p 49.40p 41502
10/11/2020 50.50p 50.78p 49.10p 49.90p 43440
09/11/2020 52.50p 52.50p 50.50p 50.50p 106855
06/11/2020 54.00p 54.00p 52.00p 52.50p 165028
05/11/2020 54.00p 55.00p 53.22p 54.00p 29404
04/11/2020 49.50p 55.00p 49.50p 54.00p 164760
03/11/2020 50.00p 51.00p 50.00p 50.50p 75408
02/11/2020 50.25p 51.50p 49.10p 50.00p 39291
30/10/2020 48.00p 51.55p 48.00p 50.75p 180555
29/10/2020 48.00p 49.00p 46.20p 48.00p 131950
28/10/2020 50.50p 50.95p 47.00p 48.00p 88826
27/10/2020 51.75p 51.75p 50.50p 50.50p 41754
26/10/2020 51.00p 52.50p 51.00p 51.75p 50129
23/10/2020 52.50p 52.70p 51.00p 51.00p 89377
22/10/2020 50.00p 53.96p 50.00p 51.50p 150227
21/10/2020 49.50p 53.00p 49.10p 50.00p 346188
20/10/2020 46.00p 51.00p 46.00p 49.50p 240102
19/10/2020 45.50p 46.90p 45.00p 46.00p 92020
16/10/2020 45.50p 46.00p 45.10p 45.50p 69615
15/10/2020 46.50p 46.80p 44.51p 45.00p 73755
14/10/2020 48.50p 48.50p 46.20p 46.50p 57094
13/10/2020 48.70p 50.00p 47.50p 48.20p 106251
12/10/2020 48.50p 50.00p 47.40p 48.70p 200461
09/10/2020 48.20p 50.00p 48.04p 48.50p 103602
08/10/2020 48.00p 48.30p 47.00p 48.20p 94112
07/10/2020 48.00p 50.55p 47.60p 48.00p 237280
06/10/2020 42.00p 47.40p 41.20p 47.20p 308438
05/10/2020 42.00p 42.22p 40.88p 42.00p 33811
02/10/2020 42.00p 42.32p 42.00p 42.00p 5000
01/10/2020 43.00p 43.00p 40.85p 42.50p 47304
30/09/2020 44.00p 44.20p 42.00p 43.00p 46883
29/09/2020 45.00p 45.00p 43.06p 44.00p 57490
28/09/2020 43.00p 46.00p 43.00p 45.00p 174385
25/09/2020 42.50p 43.74p 41.94p 43.00p 56193
24/09/2020 43.00p 43.24p 40.70p 42.50p 37826
23/09/2020 41.00p 43.44p 40.60p 43.00p 90738
22/09/2020 41.50p 42.00p 40.11p 41.00p 78738
21/09/2020 44.00p 44.96p 40.44p 41.50p 112280
18/09/2020 44.00p 45.00p 43.52p 44.00p 140178
17/09/2020 45.50p 45.90p 44.00p 44.00p 76349
16/09/2020 41.00p 45.50p 39.60p 45.50p 192932
15/09/2020 41.00p 41.67p 39.00p 41.00p 613288
14/09/2020 27.50p 48.45p 26.00p 41.00p 1504373
11/09/2020 24.50p 25.10p 24.50p 24.50p 35000
10/09/2020 24.00p 24.84p 24.00p 24.00p 37902
09/09/2020 25.00p 25.00p 23.26p 24.00p 37740
08/09/2020 24.00p 25.40p 23.20p 25.00p 47469
07/09/2020 26.00p 26.00p 24.00p 24.00p 33078
04/09/2020 26.00p 26.00p 24.00p 25.50p 22724
03/09/2020 26.00p 26.00p 26.00p 26.00p 85000
02/09/2020 26.00p 26.00p 25.00p 26.00p 32016
01/09/2020 26.00p 26.60p 25.25p 26.00p 20782
31/08/2020 26.00p 26.60p 26.00p 26.00p 22770
28/08/2020 26.00p 26.60p 26.00p 26.00p 22770
27/08/2020 27.50p 27.85p 26.00p 26.00p 16115
26/08/2020 27.00p 27.00p 26.55p 27.00p 25092
25/08/2020 27.00p 27.00p 27.00p 27.00p 17374
24/08/2020 27.50p 27.50p 26.04p 27.00p 14049
21/08/2020 22.50p 29.00p 22.50p 27.50p 321249
20/08/2020 22.50p 22.50p 22.50p 22.50p 33402
19/08/2020 22.50p 23.95p 22.05p 22.50p 21531
18/08/2020 21.00p 24.00p 21.00p 22.50p 93768
17/08/2020 20.50p 22.00p 20.20p 21.00p 105257
14/08/2020 21.00p 21.00p 20.20p 20.50p 77218
13/08/2020 22.30p 22.50p 21.50p 21.50p 13638
12/08/2020 22.30p 22.30p 22.30p 22.30p 0
11/08/2020 22.30p 22.70p 21.00p 22.30p 57611
10/08/2020 22.30p 22.30p 21.75p 22.30p 12148
07/08/2020 22.50p 22.54p 21.20p 22.30p 41089
06/08/2020 22.50p 22.65p 22.30p 22.50p 5164
05/08/2020 23.00p 23.00p 22.50p 22.50p 15365
04/08/2020 23.50p 23.50p 23.00p 23.00p 28574
03/08/2020 24.00p 24.30p 23.00p 23.50p 10010
31/07/2020 24.50p 24.50p 23.55p 24.00p 112002
30/07/2020 25.00p 25.00p 24.00p 24.50p 7000
29/07/2020 25.00p 25.00p 24.19p 25.00p 17176
28/07/2020 25.00p 25.70p 24.19p 25.00p 31559
27/07/2020 25.50p 25.50p 25.00p 25.50p 37623
24/07/2020 25.50p 25.97p 24.29p 25.50p 30774
23/07/2020 25.50p 25.98p 25.00p 25.50p 5089
22/07/2020 26.00p 26.00p 25.50p 25.50p 23352
21/07/2020 26.00p 26.60p 25.00p 26.00p 80914
20/07/2020 26.00p 27.90p 26.00p 26.00p 86026
17/07/2020 26.00p 27.00p 25.20p 26.00p 108626
16/07/2020 25.50p 26.96p 25.20p 26.00p 30820
15/07/2020 24.50p 27.00p 24.50p 25.50p 119154
14/07/2020 23.70p 25.00p 22.45p 24.50p 73136
13/07/2020 24.00p 24.20p 23.70p 23.70p 20490
10/07/2020 23.70p 23.70p 23.70p 23.70p 26500
09/07/2020 23.70p 24.00p 23.00p 23.70p 20265
08/07/2020 23.70p 23.70p 23.00p 23.70p 10923
07/07/2020 23.70p 23.70p 23.14p 23.70p 8948
06/07/2020 23.70p 24.40p 23.03p 23.70p 55000
03/07/2020 23.70p 23.70p 23.60p 23.70p 34000
02/07/2020 23.70p 23.70p 23.03p 23.70p 5115
01/07/2020 23.70p 23.76p 23.70p 23.70p 6000
30/06/2020 23.50p 25.00p 23.00p 23.70p 88152
29/06/2020 21.50p 23.75p 21.20p 23.50p 75657
26/06/2020 21.50p 21.50p 20.70p 21.50p 27500
25/06/2020 21.50p 21.82p 20.70p 21.50p 61330
24/06/2020 21.50p 21.50p 20.20p 21.00p 58424
23/06/2020 21.50p 21.50p 21.40p 21.50p 2065
22/06/2020 21.00p 21.84p 20.55p 21.50p 35607
19/06/2020 23.00p 23.20p 20.50p 20.50p 112639
18/06/2020 23.00p 23.50p 22.10p 23.00p 44649
17/06/2020 23.00p 23.50p 22.16p 23.00p 25803
16/06/2020 23.00p 23.20p 22.10p 23.00p 38432
15/06/2020 23.20p 23.40p 22.00p 23.00p 64520
12/06/2020 21.90p 23.70p 21.30p 23.20p 72772
11/06/2020 20.00p 22.62p 19.60p 21.90p 203722
10/06/2020 19.50p 20.90p 19.05p 20.00p 162848
09/06/2020 20.50p 20.50p 19.07p 19.50p 223863
08/06/2020 18.50p 21.00p 18.10p 20.50p 213626
05/06/2020 16.75p 17.40p 16.00p 16.25p 132341
04/06/2020 16.75p 16.85p 16.75p 16.75p 406
03/06/2020 16.75p 16.75p 16.45p 16.75p 15013
02/06/2020 16.75p 17.30p 16.15p 16.75p 30662
01/06/2020 16.75p 17.40p 16.45p 16.75p 28298
29/05/2020 16.00p 17.25p 15.30p 16.75p 136277
28/05/2020 17.00p 17.70p 15.20p 16.00p 155088
27/05/2020 15.00p 17.70p 15.00p 17.00p 111414
26/05/2020 14.50p 15.00p 14.50p 14.50p 86928
25/05/2020 14.50p 14.80p 14.50p 14.50p 26957
22/05/2020 14.50p 14.80p 14.50p 14.50p 26957
21/05/2020 14.50p 14.50p 14.50p 14.50p 0
20/05/2020 14.50p 14.84p 14.10p 14.50p 38826
19/05/2020 14.50p 14.50p 14.50p 14.50p 0
18/05/2020 14.50p 14.84p 14.50p 14.50p 8169
15/05/2020 14.50p 14.50p 14.50p 14.50p 0
14/05/2020 14.50p 14.50p 14.29p 14.50p 19000
13/05/2020 15.00p 15.00p 14.29p 14.50p 49551
12/05/2020 15.00p 15.60p 14.00p 15.00p 288430
11/05/2020 15.00p 15.80p 14.20p 15.00p 65852
08/05/2020 14.00p 15.00p 13.51p 15.00p 89622
07/05/2020 14.00p 15.00p 13.51p 15.00p 89622
06/05/2020 15.50p 15.50p 13.44p 14.00p 141919
05/05/2020 16.00p 16.00p 14.00p 15.50p 117659
04/05/2020 16.00p 16.00p 15.00p 16.00p 48254
01/05/2020 16.00p 16.00p 16.00p 16.00p 0
30/04/2020 16.00p 16.00p 15.10p 16.00p 300
29/04/2020 17.00p 17.00p 16.00p 16.00p 55086
28/04/2020 17.50p 17.50p 17.10p 17.50p 12013
27/04/2020 19.00p 19.00p 17.10p 17.50p 120574
24/04/2020 19.00p 19.14p 18.70p 19.00p 27500
23/04/2020 20.00p 20.70p 18.00p 19.00p 39761

*Close Price adjusted for both dividends and splits