Surface Transforms (SCE) Share Price

Automobiles & Parts Sector

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

Date Open High Low Close* Volume
17/12/2014 13.05p 13.05p 12.30p 12.30p 31258
16/12/2014 13.05p 13.07p 12.68p 13.05p 21805
15/12/2014 13.05p 13.15p 12.68p 13.05p 39911
12/12/2014 12.92p 13.17p 12.92p 13.05p 12193
11/12/2014 13.17p 13.17p 12.44p 12.92p 27107
10/12/2014 13.17p 13.17p 12.92p 13.17p 23818
09/12/2014 13.17p 13.17p 12.92p 13.17p 49776
08/12/2014 13.17p 13.42p 12.92p 13.17p 0
05/12/2014 13.17p 13.17p 12.92p 13.17p 25147
04/12/2014 13.17p 13.17p 12.93p 13.17p 10059
03/12/2014 13.05p 13.05p 13.05p 13.05p 0
02/12/2014 13.05p 13.07p 12.74p 13.05p 46952
01/12/2014 13.05p 13.15p 12.92p 13.05p 57664
28/11/2014 13.05p 13.07p 13.05p 13.05p 38135
27/11/2014 13.05p 13.05p 13.04p 13.05p 45909
26/11/2014 13.05p 13.05p 13.05p 13.05p 0
25/11/2014 13.03p 13.90p 12.91p 13.03p 10073
24/11/2014 13.03p 13.06p 13.03p 13.03p 20136
21/11/2014 13.03p 13.03p 12.91p 13.03p 5454
20/11/2014 13.03p 13.05p 12.91p 13.03p 28092
19/11/2014 13.03p 13.08p 12.91p 13.03p 38425
18/11/2014 12.78p 13.80p 11.91p 13.03p 211062
17/11/2014 13.03p 13.03p 12.66p 12.78p 3091
14/11/2014 13.15p 13.29p 12.66p 13.03p 131186
13/11/2014 13.15p 13.15p 13.06p 13.15p 6767
12/11/2014 14.02p 14.02p 13.15p 13.15p 36263
11/11/2014 14.02p 14.05p 13.90p 14.02p 13018
10/11/2014 14.15p 14.15p 13.90p 14.02p 110023
07/11/2014 14.15p 14.15p 14.15p 14.15p 2015
06/11/2014 14.02p 14.38p 14.02p 14.15p 58394
05/11/2014 14.64p 14.64p 14.02p 14.02p 26190
04/11/2014 14.64p 14.64p 14.00p 14.64p 20146
03/11/2014 14.77p 14.77p 14.42p 14.64p 16752
31/10/2014 15.14p 15.14p 14.52p 14.77p 30219
30/10/2014 15.64p 15.64p 15.14p 15.14p 568
29/10/2014 15.88p 15.88p 15.39p 15.64p 25183
28/10/2014 15.88p 16.28p 15.88p 15.88p 3309
27/10/2014 15.88p 15.88p 15.88p 15.88p 0
24/10/2014 15.88p 15.88p 15.88p 15.88p 0
23/10/2014 15.88p 15.88p 15.39p 15.88p 44840
22/10/2014 14.39p 15.88p 14.39p 15.88p 109615
21/10/2014 14.39p 14.87p 14.39p 14.39p 55892
20/10/2014 14.39p 14.88p 14.39p 14.39p 13344
17/10/2014 13.65p 14.89p 13.65p 14.39p 101384
16/10/2014 13.90p 13.90p 13.61p 13.65p 10073
15/10/2014 13.90p 14.89p 13.61p 13.90p 104827
14/10/2014 13.90p 13.90p 13.70p 13.90p 13293
13/10/2014 14.15p 14.89p 14.15p 14.15p 5064
10/10/2014 14.15p 14.39p 13.62p 13.90p 43356
09/10/2014 13.65p 14.64p 13.65p 14.15p 23763
08/10/2014 14.27p 14.27p 13.53p 13.65p 82157
07/10/2014 15.39p 15.39p 12.48p 14.39p 801854
06/10/2014 16.26p 16.26p 14.96p 15.39p 305426
03/10/2014 17.50p 17.87p 16.26p 16.26p 177166
02/10/2014 18.37p 19.56p 17.50p 17.50p 529344
01/10/2014 17.00p 18.85p 16.38p 18.37p 764022
30/09/2014 15.64p 16.88p 15.59p 16.63p 300972
29/09/2014 15.64p 18.27p 15.40p 15.64p 621967
26/09/2014 10.80p 16.37p 10.42p 15.64p 2527621
25/09/2014 8.44p 11.11p 8.44p 10.42p 1626232
24/09/2014 7.69p 7.69p 7.69p 7.69p 0
23/09/2014 7.69p 7.69p 7.69p 7.69p 0
22/09/2014 7.69p 7.69p 7.69p 7.69p 0
19/09/2014 7.94p 7.94p 7.20p 7.69p 46394
18/09/2014 7.94p 7.94p 7.94p 7.94p 0
17/09/2014 7.94p 7.94p 7.45p 7.94p 2967
16/09/2014 7.94p 8.27p 7.94p 7.94p 786
15/09/2014 7.94p 7.94p 7.94p 7.94p 0
12/09/2014 7.82p 8.23p 7.82p 7.94p 10073
11/09/2014 7.82p 7.82p 7.82p 7.82p 0
10/09/2014 7.82p 7.82p 7.33p 7.82p 20650
09/09/2014 7.20p 7.82p 7.20p 7.82p 0
08/09/2014 7.20p 7.20p 7.20p 7.20p 1416
05/09/2014 7.20p 7.20p 7.20p 7.20p 0
04/09/2014 6.95p 7.44p 6.95p 7.20p 25183
03/09/2014 7.32p 7.32p 7.20p 7.20p 20598
02/09/2014 7.45p 7.61p 7.32p 7.32p 19699
01/09/2014 7.45p 7.61p 7.45p 7.45p 10027
29/08/2014 7.45p 7.45p 6.95p 7.45p 20913
28/08/2014 7.69p 7.69p 7.69p 7.69p 19353
27/08/2014 7.69p 7.69p 7.45p 7.69p 5220
26/08/2014 7.69p 7.84p 7.69p 7.69p 38336
22/08/2014 7.69p 8.19p 7.69p 7.69p 0
21/08/2014 7.69p 7.69p 7.54p 7.69p 10285
20/08/2014 7.69p 7.69p 7.54p 7.69p 3742
19/08/2014 7.69p 7.69p 7.69p 7.69p 0
18/08/2014 7.69p 7.69p 7.69p 7.69p 0
15/08/2014 7.69p 7.69p 7.69p 7.69p 0
14/08/2014 7.69p 7.69p 7.69p 7.69p 0
13/08/2014 7.69p 7.69p 7.69p 7.69p 0
12/08/2014 7.82p 7.82p 7.59p 7.69p 30219
11/08/2014 7.82p 7.82p 7.82p 7.82p 0
08/08/2014 7.82p 7.82p 7.82p 7.82p 0
07/08/2014 7.82p 7.82p 7.82p 7.82p 0
06/08/2014 7.82p 7.94p 7.67p 7.82p 0
05/08/2014 7.94p 7.94p 7.67p 7.82p 64387
04/08/2014 7.82p 8.19p 7.82p 7.94p 15110
01/08/2014 7.82p 8.39p 7.82p 7.82p 0
31/07/2014 7.94p 8.39p 7.82p 7.82p 0
30/07/2014 8.31p 8.39p 7.82p 7.94p 101208
29/07/2014 8.31p 8.31p 8.11p 8.31p 0
28/07/2014 8.31p 8.31p 8.11p 8.31p 20828
25/07/2014 8.31p 8.50p 8.31p 8.31p 5037
24/07/2014 8.31p 8.44p 8.20p 8.31p 0
23/07/2014 8.31p 8.44p 8.20p 8.31p 0
22/07/2014 8.44p 8.44p 8.20p 8.31p 251826
21/07/2014 8.44p 9.18p 8.31p 8.44p 0
18/07/2014 8.44p 9.18p 8.31p 8.44p 0
17/07/2014 8.44p 9.18p 8.31p 8.44p 0
16/07/2014 8.31p 9.18p 8.31p 8.44p 0
15/07/2014 8.44p 8.68p 8.34p 8.44p 0
14/07/2014 8.44p 8.68p 8.34p 8.44p 0
11/07/2014 8.44p 8.68p 8.34p 8.44p 31226
10/07/2014 8.44p 8.44p 8.31p 8.44p 0
09/07/2014 8.44p 8.44p 8.31p 8.44p 0
08/07/2014 8.31p 8.44p 8.31p 8.44p 10073
07/07/2014 8.31p 8.44p 8.31p 8.31p 23559
04/07/2014 8.31p 8.34p 8.31p 8.31p 10073
03/07/2014 8.31p 9.18p 8.31p 8.31p 0
02/07/2014 8.31p 9.18p 8.31p 8.31p 23625
01/07/2014 8.19p 8.44p 8.19p 8.31p 141139
30/06/2014 8.19p 8.93p 8.19p 8.19p 156132
27/06/2014 8.56p 9.18p 8.19p 8.19p 0
26/06/2014 8.56p 9.18p 8.44p 8.56p 0
25/06/2014 8.69p 9.18p 8.44p 8.56p 13790
24/06/2014 8.69p 8.77p 8.44p 8.69p 59635
23/06/2014 8.69p 8.93p 8.69p 8.69p 0
20/06/2014 8.69p 8.93p 8.69p 8.69p 0
19/06/2014 8.69p 8.93p 8.69p 8.69p 0
18/06/2014 8.93p 8.93p 8.69p 8.69p 50365
17/06/2014 8.93p 9.01p 8.69p 8.93p 0
16/06/2014 8.93p 9.01p 8.69p 8.93p 207511
13/06/2014 9.06p 9.18p 8.78p 8.93p 55402
12/06/2014 10.18p 11.17p 8.47p 9.06p 357701
11/06/2014 10.92p 11.17p 10.92p 11.17p 108950
10/06/2014 10.05p 11.00p 10.05p 10.92p 211773
09/06/2014 9.68p 10.05p 9.68p 10.05p 154495
06/06/2014 9.68p 10.42p 9.68p 9.68p 80584
05/06/2014 9.68p 9.68p 9.49p 9.68p 0
04/06/2014 9.68p 9.68p 9.49p 9.68p 115840
03/06/2014 9.68p 9.93p 9.63p 9.68p 0
02/06/2014 9.68p 9.68p 9.56p 9.68p 0
30/05/2014 9.56p 9.68p 9.56p 9.68p 9872
29/05/2014 9.56p 9.56p 9.46p 9.56p 7555
28/05/2014 9.56p 9.93p 9.46p 9.56p 0
27/05/2014 9.56p 9.68p 9.46p 9.56p 138520
23/05/2014 9.56p 9.68p 9.56p 9.56p 104349
22/05/2014 9.68p 9.68p 9.43p 9.56p 18610
21/05/2014 9.68p 9.68p 9.43p 9.68p 0
20/05/2014 9.68p 9.68p 9.43p 9.68p 19850
19/05/2014 9.56p 9.68p 9.43p 9.68p 281387
16/05/2014 9.56p 9.56p 9.43p 9.56p 625
15/05/2014 9.56p 9.56p 9.43p 9.56p 0
14/05/2014 9.56p 9.56p 9.43p 9.56p 18487
13/05/2014 9.56p 9.56p 9.46p 9.56p 50365
12/05/2014 9.56p 9.93p 9.43p 9.93p 26748
09/05/2014 9.56p 9.93p 9.56p 9.93p 0
08/05/2014 9.56p 9.65p 9.56p 9.56p 10220
07/05/2014 9.56p 9.56p 9.46p 9.56p 9236
06/05/2014 9.68p 9.86p 9.49p 9.56p 128447
02/05/2014 9.80p 9.90p 9.49p 9.68p 127680
01/05/2014 9.80p 9.90p 9.68p 9.80p 129404
30/04/2014 9.68p 10.18p 9.68p 9.80p 15113
29/04/2014 9.68p 9.93p 9.68p 9.68p 0
28/04/2014 9.68p 9.82p 9.68p 9.68p 20146
25/04/2014 9.68p 9.68p 9.53p 9.68p 403
24/04/2014 10.80p 10.80p 9.68p 9.68p 74108
23/04/2014 10.80p 10.80p 10.67p 10.80p 5666
22/04/2014 11.17p 11.17p 10.18p 10.80p 100730
17/04/2014 11.17p 11.17p 11.12p 11.17p 30219
16/04/2014 11.79p 11.86p 10.67p 11.17p 168723
15/04/2014 11.79p 11.91p 11.54p 11.79p 0
14/04/2014 11.79p 11.91p 11.54p 11.79p 0
11/04/2014 11.79p 11.91p 11.54p 11.79p 0
10/04/2014 11.79p 11.91p 11.54p 11.91p 0
09/04/2014 11.79p 11.91p 11.54p 11.91p 0
08/04/2014 11.79p 11.86p 11.79p 11.79p 0
07/04/2014 11.79p 11.86p 11.79p 11.79p 6354
04/04/2014 11.79p 11.91p 11.52p 11.79p 108593
03/04/2014 11.91p 11.91p 11.54p 11.91p 250989
02/04/2014 11.91p 11.91p 11.66p 11.91p 108285
01/04/2014 11.91p 11.91p 11.54p 11.91p 0
31/03/2014 11.91p 11.91p 11.66p 11.91p 50365
28/03/2014 11.91p 12.04p 11.42p 11.42p 0
27/03/2014 12.04p 12.04p 11.83p 11.91p 445228
26/03/2014 12.04p 12.04p 11.07p 12.04p 61713
25/03/2014 11.66p 12.04p 11.57p 12.04p 176239
24/03/2014 11.42p 12.04p 11.17p 11.66p 77439
21/03/2014 11.04p 11.17p 10.67p 11.17p 6044
20/03/2014 11.04p 11.52p 10.67p 11.04p 0
19/03/2014 11.29p 11.52p 10.67p 11.04p 111350
18/03/2014 11.29p 11.52p 11.29p 11.29p 4691
17/03/2014 10.92p 11.57p 10.92p 11.42p 259383
14/03/2014 10.67p 10.92p 10.67p 10.92p 355578
13/03/2014 10.67p 10.91p 10.42p 10.67p 41710
12/03/2014 11.17p 11.17p 10.67p 10.67p 35256
11/03/2014 11.17p 11.53p 10.57p 11.17p 25685
10/03/2014 11.17p 11.73p 11.17p 11.17p 0
07/03/2014 11.54p 11.73p 11.17p 11.17p 40254
06/03/2014 10.42p 11.86p 10.42p 11.54p 276903

*Close Price adjusted for both dividends and splits