Surface Transforms (SCE) Share Price

Automobiles & Parts Sector

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

Date Open High Low Close* Volume
14/02/2018 14.00p 15.35p 14.00p 15.00p 18778
13/02/2018 14.00p 14.00p 14.00p 14.00p 0
12/02/2018 15.75p 15.99p 14.00p 14.00p 49402
09/02/2018 15.75p 16.25p 15.60p 15.75p 32053
08/02/2018 15.50p 15.75p 15.50p 15.75p 62425
07/02/2018 15.50p 15.50p 15.50p 15.50p 0
06/02/2018 15.50p 15.50p 15.50p 15.50p 0
05/02/2018 15.50p 15.60p 15.25p 15.50p 34000
02/02/2018 15.50p 15.50p 15.50p 15.50p 0
01/02/2018 15.50p 15.50p 15.50p 15.50p 0
31/01/2018 15.50p 15.90p 15.50p 15.50p 26957
30/01/2018 15.50p 15.90p 15.50p 15.50p 61125
29/01/2018 15.75p 15.75p 15.50p 15.50p 210000
26/01/2018 15.75p 15.75p 15.75p 15.75p 0
25/01/2018 15.75p 15.95p 15.64p 15.75p 75869
24/01/2018 15.50p 15.95p 15.50p 15.75p 36400
23/01/2018 15.75p 15.95p 15.75p 15.75p 74600
22/01/2018 15.50p 16.00p 15.50p 15.75p 67500
19/01/2018 15.00p 15.90p 15.00p 15.50p 21823
18/01/2018 15.25p 15.45p 15.25p 15.25p 38796
17/01/2018 15.25p 15.50p 15.25p 15.25p 40888
16/01/2018 15.50p 15.50p 15.10p 15.25p 101125
15/01/2018 15.50p 15.90p 15.50p 15.50p 2500
12/01/2018 15.50p 15.50p 15.50p 15.50p 0
11/01/2018 15.65p 15.65p 15.50p 15.50p 0
10/01/2018 15.65p 15.65p 15.65p 15.65p 261186
09/01/2018 15.25p 16.00p 15.25p 15.65p 16876
08/01/2018 15.25p 15.45p 15.25p 15.25p 32000
05/01/2018 15.25p 15.45p 15.25p 15.25p 10327
04/01/2018 15.25p 15.45p 15.05p 15.25p 65530
03/01/2018 15.00p 15.42p 14.75p 15.25p 119897
02/01/2018 15.25p 15.25p 14.75p 14.75p 114500
29/12/2017 15.38p 15.66p 15.38p 15.38p 35000
28/12/2017 14.88p 15.38p 14.88p 15.38p 50000
27/12/2017 14.88p 14.88p 14.88p 14.88p 0
22/12/2017 14.88p 14.88p 14.88p 14.88p 0
21/12/2017 13.63p 14.90p 13.63p 14.88p 120212
20/12/2017 14.50p 14.50p 14.13p 14.13p 200998
19/12/2017 14.50p 14.50p 14.06p 14.50p 19678
18/12/2017 14.00p 14.50p 14.00p 14.50p 88689
15/12/2017 13.75p 14.45p 13.75p 14.00p 63000
14/12/2017 13.63p 14.00p 13.20p 13.75p 104828
13/12/2017 13.88p 14.13p 13.88p 14.13p 42700
12/12/2017 13.88p 14.69p 13.88p 14.38p 25000
11/12/2017 13.75p 14.70p 13.75p 14.38p 79945
08/12/2017 13.75p 14.25p 13.75p 14.25p 50000
07/12/2017 14.25p 14.25p 14.01p 14.25p 11164
06/12/2017 14.50p 14.50p 14.02p 14.25p 11764
05/12/2017 14.50p 14.90p 14.00p 14.50p 33213
04/12/2017 14.50p 14.93p 14.02p 14.50p 32661
01/12/2017 15.00p 15.20p 14.58p 14.88p 39848
30/11/2017 14.75p 15.50p 14.75p 15.00p 60546
29/11/2017 14.75p 14.75p 14.56p 14.75p 43827
28/11/2017 14.75p 14.75p 14.56p 14.75p 4811
27/11/2017 15.00p 15.00p 14.75p 14.75p 5000
24/11/2017 15.00p 15.00p 15.00p 15.00p 500000
23/11/2017 15.00p 15.00p 14.67p 15.00p 340
22/11/2017 15.25p 15.78p 14.71p 15.00p 36895
21/11/2017 15.50p 15.99p 14.67p 15.25p 39767
20/11/2017 15.13p 15.93p 14.13p 15.50p 150249
17/11/2017 16.13p 16.22p 16.00p 16.13p 21181
16/11/2017 16.13p 16.25p 16.01p 16.13p 6494
15/11/2017 16.13p 16.13p 16.13p 16.13p 0
14/11/2017 16.25p 16.25p 16.13p 16.13p 0
13/11/2017 16.63p 16.50p 16.25p 16.25p 0
10/11/2017 16.63p 16.50p 16.50p 16.50p 0
09/11/2017 17.13p 17.13p 16.00p 16.50p 31428
08/11/2017 17.13p 17.13p 16.75p 17.13p 30000
07/11/2017 17.13p 17.13p 16.63p 17.13p 0
06/11/2017 17.13p 17.13p 17.01p 17.13p 30000
03/11/2017 17.13p 17.50p 17.01p 17.13p 23415
02/11/2017 17.13p 18.00p 17.13p 17.13p 0
01/11/2017 17.13p 17.13p 17.13p 17.13p 0
31/10/2017 17.13p 17.13p 17.03p 17.13p 59810
30/10/2017 17.13p 17.21p 17.00p 17.13p 25422
27/10/2017 17.25p 17.50p 17.00p 17.13p 8350
26/10/2017 17.25p 17.25p 17.19p 17.25p 9076
25/10/2017 17.50p 17.50p 17.25p 17.25p 69060
24/10/2017 17.50p 17.50p 17.50p 17.50p 0
23/10/2017 17.50p 18.00p 17.45p 17.50p 4877
20/10/2017 17.50p 17.50p 17.50p 17.50p 0
19/10/2017 17.50p 18.00p 17.50p 17.50p 0
18/10/2017 18.50p 18.50p 17.40p 17.50p 61714
17/10/2017 18.50p 18.50p 18.17p 18.50p 18679
16/10/2017 18.50p 18.50p 18.30p 18.50p 15000
13/10/2017 18.50p 18.50p 18.50p 18.50p 2190
12/10/2017 18.50p 18.50p 18.50p 18.50p 13715
11/10/2017 18.50p 18.50p 18.50p 18.50p 12067
10/10/2017 17.13p 18.50p 16.88p 18.50p 271712
09/10/2017 16.88p 16.88p 16.88p 16.88p 6538
06/10/2017 16.25p 17.13p 16.25p 16.88p 81993
05/10/2017 16.25p 16.25p 15.88p 16.25p 182441
04/10/2017 15.75p 15.88p 15.75p 15.88p 80000
03/10/2017 15.75p 15.75p 15.75p 15.75p 5991
02/10/2017 15.63p 15.75p 15.00p 15.75p 58155
29/09/2017 15.63p 15.63p 15.63p 15.63p 4368
28/09/2017 15.63p 15.63p 15.63p 15.63p 9638
27/09/2017 15.63p 15.63p 15.63p 15.63p 10477
26/09/2017 15.63p 15.63p 15.50p 15.63p 42900
25/09/2017 15.63p 15.50p 15.50p 15.50p 838
22/09/2017 15.50p 15.50p 15.50p 15.50p 0
21/09/2017 15.88p 15.88p 15.50p 15.50p 26000
20/09/2017 15.88p 15.88p 15.88p 15.88p 93729
19/09/2017 15.88p 16.13p 15.88p 15.88p 21898
18/09/2017 16.13p 16.13p 16.13p 16.13p 0
15/09/2017 16.13p 16.13p 16.13p 16.13p 25178
14/09/2017 16.88p 16.88p 16.13p 16.13p 4250
13/09/2017 16.88p 16.88p 16.88p 16.88p 11112
12/09/2017 16.88p 16.88p 16.88p 16.88p 10000
11/09/2017 16.88p 16.88p 16.88p 16.88p 29883
08/09/2017 16.88p 16.88p 16.88p 16.88p 43978
07/09/2017 16.88p 16.88p 16.88p 16.88p 17800
06/09/2017 16.88p 16.88p 16.88p 16.88p 23805
05/09/2017 16.88p 16.88p 16.00p 16.88p 12835
04/09/2017 16.88p 16.88p 16.25p 16.88p 322600
01/09/2017 16.88p 16.88p 16.88p 16.88p 48989
31/08/2017 16.75p 16.88p 16.75p 16.88p 93957
30/08/2017 16.75p 16.75p 16.75p 16.75p 0
29/08/2017 16.75p 16.75p 16.75p 16.75p 0
25/08/2017 16.75p 16.75p 16.75p 16.75p 0
24/08/2017 16.75p 16.88p 16.75p 16.75p 0
23/08/2017 16.75p 16.88p 16.75p 16.88p 65623
22/08/2017 16.75p 16.75p 16.75p 16.75p 70991
21/08/2017 16.75p 16.75p 16.75p 16.75p 41292
18/08/2017 16.75p 16.75p 16.75p 16.75p 3000
17/08/2017 16.75p 16.75p 16.75p 16.75p 0
16/08/2017 16.75p 16.75p 16.75p 16.75p 7569
15/08/2017 16.75p 16.75p 16.75p 16.75p 16726
14/08/2017 16.75p 16.75p 16.75p 16.75p 40058
11/08/2017 16.75p 16.75p 16.75p 16.75p 0
10/08/2017 16.75p 16.75p 16.75p 16.75p 2
09/08/2017 16.75p 16.75p 16.75p 16.75p 12121
08/08/2017 16.75p 16.75p 16.75p 16.75p 9000
07/08/2017 16.75p 16.75p 16.75p 16.75p 250176
04/08/2017 16.75p 16.75p 16.75p 16.75p 59277
03/08/2017 16.75p 16.75p 16.75p 16.75p 25003
02/08/2017 16.75p 16.75p 16.75p 16.75p 10721
01/08/2017 16.50p 16.75p 16.50p 16.75p 121459
31/07/2017 16.00p 16.50p 16.00p 16.50p 10383
28/07/2017 16.25p 16.50p 16.25p 16.25p 0
27/07/2017 16.25p 16.50p 16.25p 16.50p 60600
26/07/2017 16.25p 16.25p 16.25p 16.25p 12281
25/07/2017 15.50p 16.25p 15.50p 16.25p 51036
24/07/2017 15.38p 15.50p 15.25p 15.50p 80797
21/07/2017 15.50p 16.25p 15.25p 15.25p 137031
20/07/2017 15.50p 15.50p 15.50p 15.50p 62500
19/07/2017 15.63p 16.13p 15.50p 15.50p 46536
18/07/2017 16.37p 16.63p 16.00p 16.13p 6211
17/07/2017 16.37p 16.37p 16.37p 16.37p 12274
14/07/2017 16.25p 16.37p 16.25p 16.37p 300000
13/07/2017 16.25p 16.25p 16.25p 16.25p 0
12/07/2017 16.25p 16.25p 16.25p 16.25p 8000
11/07/2017 16.25p 16.25p 16.25p 16.25p 16247
10/07/2017 16.37p 16.37p 16.25p 16.25p 57521
07/07/2017 16.37p 16.37p 16.37p 16.37p 35000
06/07/2017 15.60p 16.34p 15.60p 16.34p 619905
05/07/2017 15.60p 15.60p 15.60p 15.60p 0
04/07/2017 15.60p 15.60p 15.60p 15.60p 15028
03/07/2017 15.60p 15.60p 15.60p 15.60p 19149
30/06/2017 15.60p 15.60p 15.60p 15.60p 0
29/06/2017 15.60p 15.60p 15.60p 15.60p 31173
28/06/2017 15.60p 15.60p 15.60p 15.60p 15521
27/06/2017 15.60p 15.60p 15.60p 15.60p 42016
26/06/2017 15.60p 15.60p 15.60p 15.60p 102187
23/06/2017 15.47p 15.60p 15.47p 15.60p 168917
22/06/2017 15.85p 15.85p 14.97p 15.47p 0
21/06/2017 15.85p 15.85p 15.85p 15.85p 0
20/06/2017 15.22p 19.09p 13.72p 15.85p 0
19/06/2017 19.21p 19.09p 18.97p 19.09p 0
16/06/2017 18.97p 18.97p 18.97p 18.97p 0
15/06/2017 19.21p 18.97p 18.72p 18.97p 0
14/06/2017 18.97p 18.97p 18.97p 18.97p 0
13/06/2017 19.21p 18.97p 18.97p 18.97p 0
12/06/2017 18.97p 19.16p 18.48p 18.97p 19679
09/06/2017 18.97p 19.16p 18.48p 18.97p 12666
08/06/2017 18.97p 19.40p 18.97p 18.97p 214
07/06/2017 19.21p 19.21p 18.12p 18.97p 83780
06/06/2017 19.21p 19.21p 18.99p 19.21p 23042
05/06/2017 19.21p 19.21p 18.99p 19.21p 50360
02/06/2017 19.21p 19.21p 18.97p 19.21p 50092
01/06/2017 19.46p 19.85p 19.11p 19.21p 20582
31/05/2017 19.46p 19.86p 19.46p 19.46p 7266
30/05/2017 19.59p 19.96p 19.02p 19.46p 89549
26/05/2017 19.96p 19.96p 19.46p 19.59p 121996
25/05/2017 20.21p 20.28p 19.96p 19.96p 37427
24/05/2017 20.59p 20.59p 19.99p 20.21p 22541
23/05/2017 20.96p 20.96p 20.46p 20.59p 15064
22/05/2017 20.84p 20.99p 19.96p 20.96p 15126
19/05/2017 21.34p 21.34p 19.96p 20.84p 99747
18/05/2017 21.34p 21.34p 20.76p 20.96p 103264
17/05/2017 21.34p 21.34p 20.96p 20.96p 54814
16/05/2017 20.96p 20.96p 20.89p 20.96p 2004
15/05/2017 20.96p 20.96p 20.96p 20.96p 0
12/05/2017 21.09p 21.09p 20.89p 20.96p 31142
11/05/2017 20.84p 21.09p 20.84p 21.09p 17031
10/05/2017 21.34p 21.34p 19.96p 20.84p 81158
09/05/2017 21.34p 21.34p 21.34p 21.34p 0
08/05/2017 21.34p 21.34p 20.96p 21.34p 0
05/05/2017 21.34p 21.70p 20.71p 21.34p 46579
04/05/2017 20.96p 21.34p 20.72p 21.34p 8716

*Close Price adjusted for both dividends and splits