Surface Transforms (SCE) Share Price

Automobiles & Parts Sector

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

Date Open High Low Close* Volume
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
12/03/2024 10.25p 10.25p 9.86p 10.00p 497162
11/03/2024 9.20p 10.38p 9.20p 10.25p 1476161
08/03/2024 9.20p 9.39p 9.20p 9.20p 137756
07/03/2024 9.20p 9.40p 9.20p 9.20p 172205
06/03/2024 9.20p 9.37p 9.06p 9.20p 122870
05/03/2024 9.20p 9.39p 9.15p 9.20p 195202
04/03/2024 9.10p 9.39p 9.00p 9.20p 987578
01/03/2024 9.10p 9.20p 9.02p 9.10p 395055
29/02/2024 9.10p 9.18p 9.00p 9.16p 2842886
28/02/2024 9.40p 9.44p 9.00p 9.10p 1070698
27/02/2024 9.50p 9.55p 9.25p 9.40p 404470
26/02/2024 9.50p 9.62p 9.33p 9.50p 406703
23/02/2024 9.50p 9.58p 9.41p 9.50p 205517
22/02/2024 9.40p 9.58p 9.36p 9.50p 365484
21/02/2024 9.65p 9.69p 9.35p 9.40p 205880
20/02/2024 9.85p 10.00p 9.50p 9.65p 489020
19/02/2024 9.15p 9.99p 9.14p 9.85p 2239602
16/02/2024 9.10p 9.25p 9.04p 9.15p 908124
15/02/2024 9.20p 9.50p 9.00p 9.10p 1482994
14/02/2024 8.20p 9.30p 8.10p 9.20p 8149070
13/02/2024 8.35p 8.40p 8.00p 8.15p 1657326
12/02/2024 9.10p 9.10p 8.18p 8.35p 1904255
09/02/2024 9.10p 9.10p 8.90p 9.10p 1026481
08/02/2024 9.10p 9.20p 9.01p 9.10p 263167
07/02/2024 9.40p 9.40p 9.00p 9.10p 1480261
06/02/2024 9.45p 10.00p 9.30p 9.40p 130920
05/02/2024 9.80p 9.80p 9.25p 9.45p 1260589
02/02/2024 9.80p 9.80p 9.60p 9.80p 528417
01/02/2024 9.80p 9.84p 9.60p 9.80p 781949
31/01/2024 9.85p 9.85p 9.62p 9.80p 168287
30/01/2024 9.85p 9.87p 9.70p 9.85p 388409
29/01/2024 9.85p 9.99p 9.79p 9.85p 170348
26/01/2024 9.75p 9.88p 9.75p 9.85p 474157
25/01/2024 9.55p 9.83p 9.50p 9.75p 622991
24/01/2024 10.13p 10.15p 9.36p 9.55p 2451342
23/01/2024 10.35p 10.35p 10.00p 10.13p 1249327
22/01/2024 10.48p 10.62p 10.20p 10.35p 1799590
19/01/2024 10.48p 10.50p 10.00p 10.48p 9048988
18/01/2024 10.48p 10.48p 10.32p 10.48p 578538
17/01/2024 10.63p 10.63p 10.30p 10.48p 375510
16/01/2024 10.75p 10.75p 10.50p 10.63p 242746
15/01/2024 10.75p 10.84p 10.50p 10.75p 721949
12/01/2024 10.88p 10.95p 10.51p 10.75p 557539
11/01/2024 10.88p 11.00p 10.77p 10.88p 1028063
10/01/2024 10.50p 10.92p 10.36p 10.88p 1536255
09/01/2024 11.25p 11.25p 10.45p 10.50p 1335181
08/01/2024 12.00p 12.45p 11.00p 11.25p 5398028
05/01/2024 11.50p 11.75p 11.25p 11.50p 878456
04/01/2024 11.50p 11.82p 11.10p 11.50p 614047
03/01/2024 11.50p 11.75p 11.25p 11.50p 796836
02/01/2024 11.13p 11.89p 10.80p 11.50p 1132903
29/12/2023 11.13p 11.50p 10.82p 11.13p 546477
28/12/2023 10.63p 11.20p 10.50p 11.13p 552261
27/12/2023 10.63p 10.69p 10.55p 10.63p 278395
22/12/2023 10.63p 10.74p 10.00p 10.60p 174504
21/12/2023 10.63p 10.74p 10.50p 10.63p 1408990
20/12/2023 11.25p 11.25p 10.25p 10.63p 5144717
19/12/2023 11.40p 11.40p 11.00p 11.25p 2913955
18/12/2023 11.75p 11.75p 10.03p 11.40p 1120959
15/12/2023 11.75p 12.00p 10.00p 11.75p 4864297
14/12/2023 11.65p 12.00p 11.48p 11.75p 879092
13/12/2023 11.90p 11.90p 11.30p 11.65p 249772
12/12/2023 12.50p 12.70p 11.54p 11.90p 733863
11/12/2023 11.38p 12.85p 10.60p 12.50p 5704227
08/12/2023 11.38p 11.50p 11.25p 11.38p 121737
07/12/2023 11.63p 12.00p 11.25p 11.38p 1579970
06/12/2023 11.25p 12.00p 11.20p 11.63p 1896556
05/12/2023 10.75p 11.48p 10.69p 11.25p 415699
04/12/2023 10.75p 10.82p 10.50p 10.75p 774571
01/12/2023 11.00p 11.18p 10.55p 10.75p 937020
30/11/2023 10.75p 11.50p 10.51p 11.00p 866953
29/11/2023 10.50p 11.00p 10.39p 10.75p 998057
28/11/2023 10.25p 10.94p 10.20p 10.38p 927549
27/11/2023 10.25p 10.48p 10.02p 10.25p 956546
24/11/2023 10.50p 11.00p 10.12p 10.25p 702789
23/11/2023 10.75p 10.75p 10.25p 10.50p 267345
22/11/2023 11.50p 11.50p 10.50p 10.75p 634089
21/11/2023 11.50p 11.50p 11.05p 11.50p 17586
20/11/2023 11.75p 11.85p 11.20p 11.50p 410053
17/11/2023 12.75p 13.49p 11.24p 11.75p 1126465
16/11/2023 12.50p 13.00p 12.10p 12.75p 2039086
15/11/2023 10.63p 12.83p 10.63p 12.50p 1754124
14/11/2023 10.50p 11.18p 10.00p 10.63p 6222095
13/11/2023 11.50p 11.50p 10.10p 10.75p 1458814
10/11/2023 12.25p 12.25p 10.51p 11.50p 1497278
09/11/2023 13.00p 13.00p 11.75p 12.25p 576260
08/11/2023 14.50p 14.50p 12.52p 13.00p 1285454
07/11/2023 15.00p 15.00p 14.02p 14.50p 116501
06/11/2023 16.00p 16.00p 13.46p 15.00p 1352731
03/11/2023 14.50p 17.00p 12.60p 16.00p 6181649
02/11/2023 25.25p 25.25p 23.02p 23.50p 355303
01/11/2023 25.25p 25.44p 24.65p 25.25p 130672
31/10/2023 25.25p 25.25p 24.65p 25.25p 77768
30/10/2023 25.25p 25.25p 24.60p 25.25p 24375
27/10/2023 25.25p 25.80p 25.00p 25.25p 139938
26/10/2023 25.25p 25.79p 25.00p 25.25p 232722
25/10/2023 25.00p 25.74p 24.50p 25.25p 104185
24/10/2023 24.00p 24.70p 23.04p 24.50p 772526
23/10/2023 25.00p 25.00p 23.00p 23.50p 469042
20/10/2023 24.50p 25.00p 24.00p 25.00p 293831
19/10/2023 24.50p 24.50p 23.25p 24.50p 56497
18/10/2023 24.50p 24.88p 24.10p 24.50p 326943
17/10/2023 26.50p 26.50p 24.02p 24.50p 634511
16/10/2023 27.50p 30.00p 26.15p 26.50p 1704951
13/10/2023 25.00p 25.20p 24.56p 24.75p 108743
12/10/2023 25.00p 25.75p 24.30p 25.00p 78357
11/10/2023 25.50p 25.50p 25.00p 25.00p 188521
10/10/2023 25.50p 25.50p 25.10p 25.50p 80178
09/10/2023 25.50p 25.70p 25.10p 25.50p 66472
06/10/2023 25.50p 25.88p 25.33p 25.50p 48213
05/10/2023 25.50p 25.99p 25.25p 25.50p 233394
04/10/2023 25.50p 26.00p 25.02p 25.50p 748116
03/10/2023 26.50p 26.50p 25.00p 25.50p 860823
02/10/2023 27.50p 27.50p 26.00p 26.50p 417873
29/09/2023 27.50p 27.50p 27.02p 27.50p 215697
28/09/2023 29.25p 29.25p 27.01p 27.50p 908676
27/09/2023 26.50p 29.77p 24.00p 29.25p 2368699
26/09/2023 31.00p 31.00p 28.22p 28.50p 470932
25/09/2023 30.50p 31.00p 30.00p 31.00p 69202
22/09/2023 30.50p 30.50p 30.00p 30.50p 237962
21/09/2023 30.50p 30.50p 30.00p 30.50p 80376
20/09/2023 30.50p 30.64p 30.03p 30.50p 104519
19/09/2023 30.50p 30.84p 30.16p 30.50p 21717
18/09/2023 30.50p 30.70p 30.11p 30.50p 50680
15/09/2023 30.50p 30.60p 30.06p 30.50p 64801
14/09/2023 32.00p 32.00p 29.36p 30.50p 367231
13/09/2023 32.00p 32.00p 31.05p 32.00p 14147
12/09/2023 32.00p 32.00p 31.00p 32.00p 69528
11/09/2023 32.25p 32.25p 30.10p 32.00p 201712
08/09/2023 32.25p 32.25p 31.50p 32.25p 76680
07/09/2023 32.00p 32.25p 31.45p 32.25p 101822
06/09/2023 32.00p 32.00p 31.28p 32.00p 36196
05/09/2023 33.00p 33.00p 31.45p 32.00p 75255
04/09/2023 33.00p 33.27p 32.23p 33.00p 30500
01/09/2023 33.50p 33.50p 32.05p 33.00p 83761
31/08/2023 34.00p 34.32p 33.02p 33.50p 95907
30/08/2023 34.00p 34.70p 33.25p 34.00p 153432
29/08/2023 34.00p 34.44p 33.10p 34.00p 134873
25/08/2023 34.00p 34.00p 33.10p 34.00p 18980
24/08/2023 33.50p 34.00p 33.10p 34.00p 76757
23/08/2023 34.50p 34.50p 33.00p 33.50p 90069
22/08/2023 36.00p 36.55p 33.30p 34.50p 331881
21/08/2023 36.00p 36.75p 35.16p 36.00p 1213716
18/08/2023 37.50p 38.00p 35.00p 36.00p 120757
17/08/2023 38.00p 38.00p 37.10p 37.50p 74420
16/08/2023 38.00p 38.44p 37.40p 38.00p 18464
15/08/2023 37.50p 38.69p 37.40p 38.00p 54994
14/08/2023 37.50p 37.98p 37.20p 37.50p 40980
11/08/2023 38.00p 38.40p 37.50p 37.50p 39406
10/08/2023 38.50p 38.70p 38.00p 38.00p 57968
09/08/2023 38.00p 38.89p 37.77p 38.50p 75386
08/08/2023 38.00p 38.39p 37.76p 38.00p 36512
07/08/2023 38.00p 38.38p 37.55p 38.00p 61551
04/08/2023 38.00p 39.00p 37.55p 38.00p 72571
03/08/2023 38.50p 38.83p 37.50p 38.00p 145164
02/08/2023 39.00p 39.89p 38.10p 38.50p 221665
01/08/2023 36.00p 39.90p 35.70p 39.00p 166931
31/07/2023 36.00p 37.40p 34.55p 35.50p 304413
28/07/2023 36.50p 38.40p 35.50p 36.50p 240550
27/07/2023 36.00p 37.00p 36.00p 36.50p 212402
26/07/2023 36.00p 36.48p 35.00p 36.00p 220386
25/07/2023 34.00p 36.80p 34.00p 36.00p 511736
24/07/2023 34.50p 34.80p 34.00p 34.00p 112596
21/07/2023 34.00p 34.90p 33.75p 34.50p 101527
20/07/2023 34.00p 35.00p 33.28p 34.00p 363151
19/07/2023 33.25p 33.27p 32.62p 32.75p 189568
18/07/2023 32.75p 33.74p 32.60p 33.25p 985977
17/07/2023 32.50p 32.90p 32.00p 32.75p 382003
14/07/2023 31.50p 32.70p 31.03p 32.50p 305684

*Close Price adjusted for both dividends and splits