Surface Transforms (SCE) Share Price

Automobiles & Parts Sector

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

Date Open High Low Close* Volume
20/07/2016 22.08p 22.08p 20.96p 21.21p 23291
19/07/2016 22.21p 22.21p 21.96p 22.08p 102116
18/07/2016 21.46p 22.96p 21.46p 22.21p 231829
15/07/2016 21.46p 21.96p 21.11p 21.46p 143261
14/07/2016 19.96p 21.89p 19.96p 21.46p 182428
13/07/2016 19.96p 20.36p 19.96p 19.96p 21555
12/07/2016 18.72p 19.96p 18.57p 19.96p 209135
11/07/2016 18.72p 19.86p 18.22p 18.72p 48213
08/07/2016 17.22p 17.42p 17.22p 17.22p 15528
07/07/2016 17.22p 17.39p 17.22p 17.22p 2274
06/07/2016 17.22p 17.42p 17.07p 17.22p 39414
05/07/2016 17.47p 17.47p 17.07p 17.22p 27951
04/07/2016 17.47p 17.47p 17.47p 17.47p 0
01/07/2016 17.22p 17.97p 17.22p 17.47p 79696
30/06/2016 17.22p 17.42p 17.15p 17.22p 62463
29/06/2016 17.22p 17.22p 17.22p 17.22p 0
28/06/2016 17.22p 17.22p 16.97p 17.22p 10018
27/06/2016 17.72p 17.82p 16.97p 17.22p 178792
24/06/2016 18.47p 18.47p 16.97p 17.72p 295580
23/06/2016 18.22p 19.96p 18.22p 19.34p 221284
22/06/2016 17.97p 18.97p 17.72p 18.22p 66018
21/06/2016 17.72p 18.47p 17.72p 17.97p 47587
20/06/2016 17.72p 17.72p 17.72p 17.72p 0
17/06/2016 17.22p 17.97p 17.22p 17.72p 123084
16/06/2016 17.97p 17.97p 16.97p 17.22p 263871
15/06/2016 17.59p 17.97p 17.32p 17.97p 161925
14/06/2016 16.97p 17.47p 16.97p 17.22p 18122
13/06/2016 16.97p 17.41p 16.97p 16.97p 26048
10/06/2016 16.97p 17.59p 16.64p 16.97p 68125
09/06/2016 16.97p 17.40p 16.68p 16.97p 29653
08/06/2016 17.22p 17.22p 16.97p 16.97p 18136
07/06/2016 17.22p 17.22p 16.97p 17.22p 89336
06/06/2016 17.22p 17.22p 17.22p 17.22p 0
03/06/2016 16.97p 17.44p 16.97p 17.22p 129391
02/06/2016 17.34p 17.34p 16.97p 16.97p 40073
01/06/2016 17.34p 17.34p 16.97p 17.34p 39573
31/05/2016 17.34p 17.34p 17.14p 17.34p 20037
27/05/2016 17.34p 17.71p 17.34p 17.34p 205
26/05/2016 17.59p 17.72p 17.34p 17.34p 19218
25/05/2016 17.59p 17.59p 17.59p 17.59p 0
24/05/2016 17.72p 17.72p 17.47p 17.59p 105488
23/05/2016 17.72p 17.87p 17.54p 17.72p 22121
20/05/2016 17.72p 17.72p 17.54p 17.72p 1156
19/05/2016 17.72p 17.72p 17.72p 17.72p 0
18/05/2016 17.47p 17.87p 17.47p 17.72p 28093
17/05/2016 17.34p 18.37p 17.12p 17.47p 75323
16/05/2016 17.34p 17.78p 16.91p 17.34p 16710
13/05/2016 16.72p 17.34p 16.72p 17.34p 63984
12/05/2016 16.47p 17.22p 16.47p 16.72p 127878
11/05/2016 16.47p 16.67p 16.15p 16.47p 8630
10/05/2016 16.47p 16.47p 16.15p 16.47p 7030
09/05/2016 16.22p 16.47p 16.22p 16.47p 36099
06/05/2016 16.34p 16.46p 16.15p 16.22p 233697
05/05/2016 16.47p 16.61p 16.34p 16.34p 4084
04/05/2016 16.34p 16.67p 16.22p 16.47p 46586
03/05/2016 16.47p 16.52p 16.03p 16.34p 75779
29/04/2016 17.22p 17.22p 16.02p 16.47p 88143
28/04/2016 16.72p 17.22p 15.97p 17.22p 101806
27/04/2016 16.72p 17.05p 16.23p 16.72p 35455
26/04/2016 16.72p 16.72p 16.72p 16.72p 0
25/04/2016 16.72p 16.97p 16.22p 16.72p 166591
22/04/2016 17.09p 17.13p 16.59p 16.72p 75621
21/04/2016 17.34p 17.46p 16.72p 17.09p 81827
20/04/2016 17.34p 17.46p 17.23p 17.34p 50758
19/04/2016 17.59p 17.72p 17.22p 17.34p 42630
18/04/2016 17.72p 17.92p 17.38p 17.59p 92052
15/04/2016 17.72p 18.17p 17.59p 17.72p 104763
14/04/2016 18.09p 18.17p 17.97p 18.09p 198252
13/04/2016 18.09p 18.12p 17.97p 18.09p 37380
12/04/2016 18.09p 18.12p 18.01p 18.09p 6892
11/04/2016 17.72p 18.12p 17.72p 18.09p 20745
08/04/2016 18.09p 18.19p 18.09p 18.09p 53580
07/04/2016 18.09p 18.09p 17.97p 18.09p 224862
06/04/2016 18.09p 18.12p 17.59p 18.09p 67523
05/04/2016 18.09p 18.09p 17.97p 18.09p 169188
04/04/2016 18.09p 18.17p 17.59p 18.09p 129023
01/04/2016 18.09p 18.17p 17.97p 18.09p 301
31/03/2016 17.72p 18.09p 17.72p 18.09p 5009
30/03/2016 18.09p 18.21p 17.97p 18.09p 117815
29/03/2016 18.09p 18.21p 18.02p 18.09p 182835
24/03/2016 18.09p 18.09p 17.97p 18.09p 24412
23/03/2016 18.34p 18.47p 18.09p 18.09p 50355
22/03/2016 18.72p 19.66p 18.22p 18.34p 157877
21/03/2016 17.47p 18.92p 17.47p 18.72p 194143
18/03/2016 16.97p 17.87p 16.97p 17.22p 357918
17/03/2016 17.40p 17.60p 16.48p 17.15p 69073
16/03/2016 17.40p 17.55p 17.15p 17.40p 34816
15/03/2016 17.89p 17.89p 16.90p 17.40p 10059
14/03/2016 17.40p 17.89p 17.05p 17.89p 16678
11/03/2016 17.40p 17.84p 17.40p 17.40p 51300
10/03/2016 17.40p 17.40p 17.40p 17.40p 0
09/03/2016 17.40p 17.40p 17.40p 17.40p 0
08/03/2016 17.40p 17.89p 17.05p 17.40p 5109
07/03/2016 17.40p 17.55p 17.40p 17.40p 9874
04/03/2016 17.65p 17.65p 16.40p 17.40p 79033
03/03/2016 17.65p 17.65p 16.91p 17.65p 17923
02/03/2016 17.89p 17.89p 16.91p 17.65p 2012
01/03/2016 18.64p 18.64p 17.15p 17.65p 128115
29/02/2016 18.14p 18.64p 17.55p 18.64p 43354
26/02/2016 18.14p 18.59p 18.14p 18.14p 6362
25/02/2016 18.14p 18.59p 17.65p 18.14p 77169
24/02/2016 18.14p 18.89p 17.55p 18.14p 557798
23/02/2016 18.64p 18.64p 18.14p 18.14p 260
22/02/2016 18.39p 18.67p 18.39p 18.64p 53095
19/02/2016 18.39p 18.78p 17.89p 18.39p 569163
18/02/2016 18.39p 18.84p 18.04p 18.39p 73896
17/02/2016 17.89p 18.69p 17.89p 17.89p 1733
16/02/2016 18.39p 18.39p 17.00p 17.89p 40235
15/02/2016 19.39p 19.39p 17.40p 18.39p 93547
12/02/2016 19.39p 19.39p 19.39p 19.39p 14082
11/02/2016 19.39p 19.63p 18.89p 19.39p 8047
10/02/2016 19.39p 19.39p 19.24p 19.39p 15088
09/02/2016 19.88p 19.88p 18.89p 19.39p 5029
08/02/2016 20.13p 20.13p 19.35p 19.88p 32043
05/02/2016 20.13p 20.13p 19.39p 20.13p 5029
04/02/2016 20.13p 20.13p 19.39p 20.13p 79184
03/02/2016 20.13p 20.58p 19.26p 20.13p 121084
02/02/2016 19.39p 19.68p 19.39p 19.39p 9613
01/02/2016 19.88p 20.18p 18.84p 19.39p 94841
29/01/2016 20.63p 20.63p 19.49p 19.88p 34511
28/01/2016 20.38p 20.58p 19.93p 20.38p 1609
27/01/2016 20.63p 20.88p 20.18p 20.38p 22661
26/01/2016 20.63p 21.13p 20.63p 20.63p 0
25/01/2016 20.50p 21.37p 20.45p 21.13p 69577
22/01/2016 20.13p 20.87p 19.89p 20.50p 374150
21/01/2016 20.01p 20.13p 19.88p 20.13p 82557
20/01/2016 20.38p 20.38p 19.62p 20.38p 15864
19/01/2016 20.63p 20.73p 20.39p 20.63p 70131
18/01/2016 20.63p 20.88p 20.38p 20.63p 0
15/01/2016 20.63p 20.78p 20.38p 20.63p 104392
14/01/2016 20.63p 20.63p 20.38p 20.63p 29437
13/01/2016 20.63p 20.63p 20.43p 20.63p 1162
12/01/2016 20.63p 20.63p 20.38p 20.50p 63622
11/01/2016 20.63p 20.73p 20.38p 20.63p 223794
08/01/2016 20.63p 20.88p 20.38p 20.63p 133362
07/01/2016 21.00p 21.00p 20.63p 20.63p 9878
06/01/2016 21.00p 21.00p 20.89p 21.00p 20118
05/01/2016 21.37p 21.37p 20.96p 21.00p 15118
04/01/2016 21.50p 22.04p 20.95p 21.37p 87208
31/12/2015 21.50p 21.50p 21.50p 21.50p 0
30/12/2015 21.62p 22.27p 21.37p 21.50p 56118
29/12/2015 21.62p 21.62p 21.62p 21.62p 0
24/12/2015 22.12p 22.27p 21.62p 21.62p 15088
23/12/2015 22.37p 22.80p 21.48p 22.12p 18638
22/12/2015 22.37p 22.80p 22.37p 22.37p 1902
21/12/2015 22.37p 22.37p 21.87p 22.37p 0
18/12/2015 20.88p 22.37p 20.88p 22.37p 67394
17/12/2015 20.88p 21.37p 20.88p 20.88p 0
16/12/2015 20.88p 21.32p 20.88p 20.88p 74757
15/12/2015 21.37p 21.37p 20.88p 20.88p 55324
14/12/2015 21.37p 21.77p 21.37p 21.37p 50294
11/12/2015 21.37p 21.37p 21.37p 21.37p 0
10/12/2015 21.62p 21.97p 20.75p 21.37p 26098
09/12/2015 22.37p 22.37p 21.19p 21.62p 56883
08/12/2015 23.11p 23.76p 21.94p 22.37p 106447
07/12/2015 24.36p 24.36p 22.77p 23.11p 329996
04/12/2015 21.25p 21.87p 21.13p 21.25p 76087
03/12/2015 21.50p 21.50p 21.21p 21.25p 52199
02/12/2015 21.62p 21.62p 21.25p 21.50p 20118
01/12/2015 22.74p 22.74p 21.62p 21.62p 73933
30/11/2015 20.26p 22.83p 20.26p 22.74p 84478
27/11/2015 20.26p 20.26p 20.26p 20.26p 0
26/11/2015 20.26p 20.63p 20.26p 20.26p 15088
25/11/2015 20.26p 20.37p 20.26p 20.26p 110647
24/11/2015 23.36p 23.36p 20.08p 20.26p 118563
23/11/2015 20.26p 21.87p 20.26p 21.75p 98504
20/11/2015 20.26p 20.63p 20.00p 20.26p 61003
19/11/2015 20.38p 20.38p 20.26p 20.26p 0
18/11/2015 20.50p 20.87p 19.88p 20.38p 30720
17/11/2015 20.50p 20.90p 20.08p 20.50p 10768
16/11/2015 21.00p 21.13p 20.50p 20.50p 31522
13/11/2015 22.37p 22.37p 20.88p 21.00p 53487
12/11/2015 22.87p 22.87p 22.37p 22.37p 84563
11/11/2015 22.12p 23.24p 22.12p 22.87p 76371
10/11/2015 20.88p 22.37p 20.88p 22.12p 177623
09/11/2015 20.13p 20.88p 20.13p 20.88p 32186
06/11/2015 18.52p 20.38p 18.52p 20.13p 150896
05/11/2015 18.52p 19.14p 17.89p 18.52p 148284
04/11/2015 18.39p 19.09p 18.39p 18.52p 144470
03/11/2015 18.39p 18.84p 18.39p 18.39p 9053
02/11/2015 18.64p 18.64p 18.02p 18.39p 0
30/10/2015 18.02p 18.02p 18.02p 18.02p 0
29/10/2015 18.02p 18.64p 18.02p 18.02p 0
28/10/2015 18.02p 18.02p 18.02p 18.02p 0
27/10/2015 18.02p 18.02p 17.89p 18.02p 24623
26/10/2015 19.01p 19.01p 17.99p 18.02p 72776
23/10/2015 19.39p 19.87p 18.89p 19.01p 202786
22/10/2015 19.63p 19.87p 19.39p 19.39p 15020
21/10/2015 18.39p 19.88p 17.94p 19.63p 392729
20/10/2015 17.40p 18.39p 17.40p 18.39p 106716
19/10/2015 16.65p 17.75p 16.65p 17.40p 139200
16/10/2015 15.16p 16.65p 15.16p 16.65p 714179
15/10/2015 15.16p 15.40p 15.16p 15.16p 10036
14/10/2015 15.04p 15.16p 15.04p 15.16p 5029
13/10/2015 15.16p 15.40p 15.16p 15.16p 33226
12/10/2015 15.16p 15.16p 15.16p 15.16p 0
09/10/2015 15.16p 15.16p 15.16p 15.16p 0
08/10/2015 15.16p 15.37p 15.16p 15.16p 25147
07/10/2015 15.16p 15.16p 15.06p 15.16p 16480
06/10/2015 15.29p 15.66p 15.15p 15.16p 23287

*Close Price adjusted for both dividends and splits