Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Buy NATWEST GROUP (NWG) by Harvey Jones in The Motley Fool
- Buy Kainos Group (KNOS) by Lucy Tobin in The Times - Tempus
- Buy Legal & General Group (LGEN) by Christopher Ruane in The Motley Fool
- Buy City of London Investment Group (CLIG) by Mark Rogers in The Motley Fool
- Buy Barclays (BARC) by Charlie Keough in The Motley Fool
- Neutral Land Securities Group (LAND) by JP Morgan
- Buy BT Group (BT.A) by Berenberg
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Secure Trust Bank (STB) by Berenberg
- Speculative Buy Hummingbird Resources (HUM) by Canaccord Genuity
- Hold M&G (MNG) by Berenberg
- Buy FD Technologies Public Limited Company (FDP) by Shore Capital
- Hold Land Securities Group (LAND) by Shore Capital
- Buy Tritax Big Box Reit (BBOX) by Shore Capital
- Buy Devolver Digital, Inc. (DI) Reg S Cat 3/144A (DEVO) by Shore Capital
- Watch Supermarket Income Reit (SUPR) by Jon Smith in The Motley Fool
- Buy Rolls-Royce Holdings (RR.) by Jon Smith in The Motley Fool
- Avoid Proteome Sciences (PRM) by Steve Moore in ShareProphets
- Buy Phoenix Group Holdings (PHNX) by Christopher Ruane in The Motley Fool
Surface Transforms (SCE) Share Price
Automobiles & Parts Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 22/05/2013 | 7.45p | 7.45p | 7.15p | 7.45p | 0 |
| 21/05/2013 | 7.45p | 7.45p | 7.15p | 7.45p | 0 |
| 20/05/2013 | 7.45p | 7.45p | 7.15p | 7.45p | 20542 |
| 17/05/2013 | 7.45p | 8.93p | 7.25p | 7.45p | 0 |
| 16/05/2013 | 7.45p | 8.93p | 7.25p | 7.45p | 0 |
| 15/05/2013 | 7.45p | 7.45p | 7.25p | 7.45p | 37270 |
| 14/05/2013 | 7.45p | 7.79p | 7.20p | 7.45p | 0 |
| 13/05/2013 | 7.45p | 7.79p | 7.20p | 7.45p | 0 |
| 10/05/2013 | 7.20p | 7.79p | 7.20p | 7.45p | 12608 |
| 09/05/2013 | 6.70p | 7.54p | 6.70p | 7.20p | 6076 |
| 08/05/2013 | 6.45p | 6.95p | 6.45p | 6.70p | 181315 |
| 07/05/2013 | 7.32p | 7.32p | 6.45p | 6.45p | 38806 |
| 03/05/2013 | 7.20p | 7.45p | 7.20p | 7.32p | 51725 |
| 02/05/2013 | 7.20p | 8.19p | 6.95p | 7.20p | 0 |
| 01/05/2013 | 7.20p | 8.19p | 6.95p | 7.20p | 0 |
| 30/04/2013 | 8.19p | 8.19p | 6.95p | 7.20p | 80692 |
| 29/04/2013 | 8.19p | 8.19p | 7.45p | 8.19p | 0 |
| 26/04/2013 | 8.19p | 8.19p | 7.45p | 8.19p | 192193 |
| 25/04/2013 | 8.69p | 8.69p | 7.54p | 8.19p | 45329 |
| 24/04/2013 | 9.31p | 9.31p | 7.69p | 8.69p | 25183 |
| 23/04/2013 | 9.43p | 9.43p | 7.94p | 9.31p | 0 |
| 22/04/2013 | 9.43p | 9.43p | 7.94p | 9.43p | 0 |
| 19/04/2013 | 9.43p | 9.43p | 7.94p | 9.43p | 0 |
| 18/04/2013 | 9.43p | 9.43p | 7.94p | 9.43p | 30219 |
| 17/04/2013 | 9.31p | 10.79p | 9.31p | 9.43p | 2287 |
| 16/04/2013 | 9.31p | 9.31p | 8.44p | 9.31p | 0 |
| 15/04/2013 | 9.31p | 9.31p | 8.44p | 9.31p | 0 |
| 12/04/2013 | 9.31p | 9.31p | 8.44p | 9.31p | 116847 |
| 11/04/2013 | 9.31p | 9.31p | 7.94p | 9.31p | 0 |
| 10/04/2013 | 9.31p | 9.31p | 7.94p | 9.31p | 0 |
| 09/04/2013 | 9.31p | 9.31p | 7.94p | 9.31p | 50365 |
| 08/04/2013 | 9.31p | 9.31p | 7.69p | 9.31p | 0 |
| 05/04/2013 | 8.93p | 9.31p | 7.69p | 9.31p | 65475 |
| 04/04/2013 | 7.69p | 7.92p | 7.51p | 7.69p | 50466 |
| 03/04/2013 | 7.69p | 7.69p | 7.45p | 7.69p | 271972 |
| 02/04/2013 | 7.69p | 7.69p | 7.51p | 7.69p | 3400 |
| 28/03/2013 | 7.69p | 7.92p | 7.69p | 7.69p | 6248 |
| 27/03/2013 | 7.82p | 7.93p | 7.69p | 7.69p | 25183 |
| 26/03/2013 | 7.69p | 7.94p | 7.69p | 7.82p | 62455 |
| 25/03/2013 | 7.69p | 7.94p | 7.69p | 7.69p | 0 |
| 22/03/2013 | 7.69p | 7.94p | 7.69p | 7.69p | 0 |
| 21/03/2013 | 7.69p | 7.94p | 7.69p | 7.69p | 6044 |
| 20/03/2013 | 8.19p | 8.19p | 7.50p | 7.69p | 115840 |
| 19/03/2013 | 9.93p | 9.93p | 7.99p | 8.19p | 28687 |
| 18/03/2013 | 9.93p | 9.93p | 8.44p | 9.93p | 0 |
| 15/03/2013 | 9.93p | 9.93p | 8.44p | 9.93p | 0 |
| 14/03/2013 | 9.93p | 9.93p | 8.44p | 9.93p | 0 |
| 13/03/2013 | 9.93p | 9.93p | 8.44p | 9.93p | 0 |
| 12/03/2013 | 9.93p | 9.93p | 8.44p | 9.93p | 8058 |
| 11/03/2013 | 9.93p | 9.93p | 9.18p | 9.93p | 0 |
| 08/03/2013 | 9.68p | 9.93p | 9.18p | 9.93p | 5037 |
| 07/03/2013 | 9.68p | 9.68p | 9.18p | 9.68p | 4313 |
| 06/03/2013 | 9.68p | 9.68p | 9.68p | 9.68p | 101 |
| 05/03/2013 | 8.69p | 9.83p | 8.29p | 9.68p | 55402 |
| 04/03/2013 | 8.69p | 8.69p | 8.54p | 8.69p | 5037 |
| 01/03/2013 | 8.69p | 8.69p | 7.94p | 8.69p | 0 |
| 28/02/2013 | 8.44p | 8.69p | 7.94p | 8.69p | 11080 |
| 27/02/2013 | 8.44p | 8.44p | 8.19p | 8.44p | 3022 |
| 26/02/2013 | 8.44p | 8.44p | 7.54p | 8.44p | 0 |
| 25/02/2013 | 8.44p | 8.44p | 7.54p | 8.44p | 4250 |
| 22/02/2013 | 8.44p | 8.44p | 7.54p | 8.44p | 0 |
| 21/02/2013 | 8.44p | 8.44p | 7.54p | 8.44p | 20902 |
| 20/02/2013 | 8.44p | 8.44p | 7.54p | 8.44p | 1058 |
| 19/02/2013 | 8.44p | 8.44p | 8.06p | 8.44p | 12195 |
| 18/02/2013 | 8.44p | 8.44p | 7.45p | 8.44p | 0 |
| 15/02/2013 | 8.44p | 8.44p | 7.45p | 8.44p | 0 |
| 14/02/2013 | 8.44p | 8.44p | 7.45p | 8.44p | 3401 |
| 13/02/2013 | 8.69p | 8.69p | 7.94p | 8.44p | 8361 |
| 12/02/2013 | 8.69p | 8.69p | 7.94p | 8.69p | 0 |
| 11/02/2013 | 8.69p | 8.69p | 7.94p | 8.69p | 403 |
| 08/02/2013 | 8.69p | 8.69p | 7.94p | 8.69p | 302 |
| 07/02/2013 | 8.69p | 8.69p | 7.83p | 8.69p | 0 |
| 06/02/2013 | 8.69p | 8.69p | 7.83p | 8.69p | 0 |
| 05/02/2013 | 8.56p | 8.56p | 7.83p | 8.56p | 0 |
| 04/02/2013 | 8.56p | 8.56p | 7.83p | 8.56p | 1461 |
| 01/02/2013 | 8.56p | 9.05p | 8.56p | 8.56p | 0 |
| 31/01/2013 | 8.56p | 9.05p | 8.56p | 8.56p | 0 |
| 30/01/2013 | 9.05p | 9.05p | 8.86p | 9.05p | 0 |
| 29/01/2013 | 9.05p | 9.05p | 8.86p | 9.05p | 2588 |
| 28/01/2013 | 9.05p | 9.05p | 8.86p | 9.05p | 0 |
| 25/01/2013 | 9.05p | 9.05p | 8.86p | 9.05p | 0 |
| 24/01/2013 | 9.05p | 9.05p | 8.86p | 9.05p | 4088 |
| 23/01/2013 | 9.05p | 9.05p | 6.95p | 9.05p | 9197 |
| 22/01/2013 | 9.05p | 9.05p | 8.32p | 9.05p | 2555 |
| 21/01/2013 | 9.05p | 9.05p | 8.32p | 9.05p | 0 |
| 18/01/2013 | 9.05p | 9.05p | 8.32p | 9.05p | 28102 |
| 17/01/2013 | 9.05p | 9.05p | 9.00p | 9.05p | 0 |
| 16/01/2013 | 9.05p | 9.05p | 9.00p | 9.05p | 27487 |
| 15/01/2013 | 9.05p | 9.05p | 8.32p | 9.05p | 0 |
| 14/01/2013 | 9.05p | 9.05p | 8.32p | 9.05p | 25548 |
| 11/01/2013 | 9.05p | 9.05p | 8.81p | 9.05p | 0 |
| 10/01/2013 | 9.05p | 9.05p | 8.81p | 9.05p | 0 |
| 09/01/2013 | 9.05p | 9.05p | 8.81p | 9.05p | 0 |
| 08/01/2013 | 9.05p | 9.05p | 8.81p | 9.05p | 0 |
| 07/01/2013 | 9.05p | 9.05p | 8.81p | 9.05p | 0 |
| 04/01/2013 | 9.05p | 9.05p | 8.81p | 9.05p | 0 |
| 03/01/2013 | 9.05p | 9.05p | 8.81p | 9.05p | 0 |
| 02/01/2013 | 9.05p | 9.05p | 8.81p | 9.05p | 0 |
| 31/12/2012 | 9.05p | 9.05p | 8.81p | 9.05p | 738 |
| 28/12/2012 | 9.05p | 9.79p | 8.81p | 9.05p | 0 |
| 27/12/2012 | 9.05p | 9.79p | 8.81p | 9.05p | 0 |
| 24/12/2012 | 9.05p | 9.79p | 8.81p | 9.05p | 0 |
| 21/12/2012 | 9.05p | 9.79p | 8.81p | 9.05p | 0 |
| 20/12/2012 | 9.79p | 9.79p | 8.81p | 9.05p | 5110 |
| 19/12/2012 | 9.79p | 10.27p | 8.82p | 9.79p | 0 |
| 18/12/2012 | 9.79p | 10.27p | 8.82p | 9.79p | 0 |
| 17/12/2012 | 9.79p | 10.27p | 8.82p | 9.79p | 0 |
| 14/12/2012 | 10.27p | 10.27p | 8.82p | 9.79p | 1022 |
| 13/12/2012 | 10.76p | 10.76p | 8.82p | 10.76p | 153 |
| 12/12/2012 | 10.76p | 10.76p | 8.90p | 10.76p | 0 |
| 11/12/2012 | 10.76p | 10.76p | 8.90p | 10.76p | 4088 |
| 10/12/2012 | 10.76p | 10.76p | 8.90p | 10.76p | 19637 |
| 07/12/2012 | 10.76p | 11.01p | 8.82p | 10.76p | 0 |
| 06/12/2012 | 11.01p | 11.01p | 8.82p | 10.76p | 57377 |
| 05/12/2012 | 11.01p | 11.01p | 9.83p | 11.01p | 0 |
| 04/12/2012 | 11.01p | 11.01p | 9.83p | 11.01p | 0 |
| 03/12/2012 | 11.01p | 11.01p | 9.83p | 11.01p | 79072 |
| 30/11/2012 | 10.76p | 11.01p | 8.86p | 11.01p | 71370 |
| 29/11/2012 | 10.76p | 10.76p | 9.83p | 10.76p | 51 |
| 28/11/2012 | 10.76p | 10.76p | 8.81p | 10.76p | 0 |
| 27/11/2012 | 10.76p | 10.76p | 8.81p | 10.76p | 0 |
| 26/11/2012 | 10.76p | 10.76p | 8.81p | 10.76p | 50073 |
| 23/11/2012 | 11.25p | 11.25p | 8.90p | 10.76p | 13223 |
| 22/11/2012 | 11.25p | 11.25p | 9.79p | 11.25p | 0 |
| 21/11/2012 | 11.25p | 11.25p | 9.79p | 11.25p | 5110 |
| 20/11/2012 | 11.25p | 11.25p | 10.08p | 11.25p | 32401 |
| 19/11/2012 | 11.25p | 11.25p | 8.81p | 11.25p | 0 |
| 16/11/2012 | 11.25p | 11.25p | 8.81p | 11.25p | 0 |
| 15/11/2012 | 11.25p | 11.25p | 8.81p | 11.25p | 0 |
| 14/11/2012 | 11.25p | 11.25p | 8.81p | 11.25p | 24410 |
| 13/11/2012 | 11.25p | 11.25p | 10.47p | 11.25p | 0 |
| 12/11/2012 | 11.25p | 11.25p | 10.47p | 11.25p | 2281 |
| 09/11/2012 | 11.25p | 11.25p | 9.79p | 11.25p | 4088 |
| 08/11/2012 | 11.25p | 11.25p | 9.79p | 11.25p | 7460 |
| 07/11/2012 | 11.25p | 11.25p | 9.05p | 11.25p | 35767 |
| 06/11/2012 | 11.25p | 11.40p | 9.79p | 11.25p | 62606 |
| 05/11/2012 | 11.25p | 11.45p | 11.25p | 11.25p | 17466 |
| 02/11/2012 | 11.25p | 11.25p | 9.79p | 11.25p | 0 |
| 01/11/2012 | 11.25p | 11.25p | 9.79p | 11.25p | 0 |
| 31/10/2012 | 11.25p | 11.25p | 9.79p | 11.25p | 0 |
| 30/10/2012 | 11.25p | 11.25p | 9.79p | 11.25p | 1022 |
| 29/10/2012 | 11.25p | 11.25p | 9.79p | 11.25p | 28853 |
| 26/10/2012 | 11.25p | 11.25p | 9.79p | 11.25p | 0 |
| 25/10/2012 | 11.25p | 11.25p | 9.79p | 11.25p | 0 |
| 24/10/2012 | 11.25p | 11.25p | 9.79p | 11.25p | 34847 |
| 23/10/2012 | 10.76p | 11.25p | 9.88p | 11.25p | 10219 |
| 22/10/2012 | 10.76p | 10.76p | 10.37p | 10.76p | 48540 |
| 19/10/2012 | 10.76p | 11.74p | 9.79p | 10.76p | 0 |
| 18/10/2012 | 10.76p | 11.74p | 9.79p | 10.76p | 0 |
| 17/10/2012 | 10.76p | 11.74p | 9.79p | 10.76p | 0 |
| 16/10/2012 | 10.76p | 11.74p | 9.79p | 10.76p | 0 |
| 15/10/2012 | 10.76p | 10.76p | 9.79p | 10.76p | 1533 |
| 12/10/2012 | 10.76p | 10.76p | 9.79p | 10.76p | 0 |
| 11/10/2012 | 10.76p | 10.76p | 9.79p | 10.76p | 0 |
| 10/10/2012 | 10.76p | 10.76p | 9.79p | 10.76p | 6392 |
| 09/10/2012 | 10.76p | 10.76p | 9.79p | 10.76p | 0 |
| 08/10/2012 | 10.76p | 10.76p | 9.79p | 10.76p | 0 |
| 05/10/2012 | 10.76p | 10.76p | 9.79p | 10.76p | 0 |
| 04/10/2012 | 10.76p | 10.76p | 9.79p | 10.76p | 0 |
| 03/10/2012 | 10.76p | 10.76p | 9.79p | 10.76p | 3290 |
| 02/10/2012 | 10.76p | 10.76p | 9.79p | 10.76p | 307 |
| 01/10/2012 | 10.76p | 10.76p | 9.83p | 10.76p | 0 |
| 28/09/2012 | 10.76p | 10.76p | 9.83p | 10.76p | 0 |
| 27/09/2012 | 10.76p | 10.76p | 9.83p | 10.76p | 85697 |
| 26/09/2012 | 10.76p | 10.76p | 9.79p | 10.76p | 0 |
| 25/09/2012 | 10.76p | 10.76p | 9.79p | 10.76p | 4915 |
| 24/09/2012 | 10.76p | 10.76p | 9.79p | 10.76p | 14212 |
| 21/09/2012 | 10.76p | 10.76p | 9.88p | 10.76p | 0 |
| 20/09/2012 | 10.76p | 10.76p | 9.88p | 10.76p | 0 |
| 19/09/2012 | 10.76p | 10.76p | 9.88p | 10.76p | 0 |
| 18/09/2012 | 10.76p | 10.76p | 9.88p | 10.76p | 0 |
| 17/09/2012 | 10.76p | 10.76p | 9.88p | 10.76p | 7007 |
| 14/09/2012 | 10.76p | 11.25p | 9.79p | 10.76p | 0 |
| 13/09/2012 | 11.25p | 11.25p | 9.79p | 10.76p | 5110 |
| 12/09/2012 | 11.25p | 11.25p | 9.79p | 11.25p | 18589 |
| 11/09/2012 | 11.74p | 11.74p | 9.79p | 11.25p | 66003 |
| 10/09/2012 | 11.74p | 11.74p | 10.76p | 11.74p | 0 |
| 07/09/2012 | 11.74p | 11.74p | 10.76p | 11.74p | 664 |
| 06/09/2012 | 12.23p | 12.23p | 11.55p | 11.74p | 586 |
| 05/09/2012 | 12.23p | 12.23p | 9.30p | 12.23p | 54161 |
| 04/09/2012 | 12.23p | 12.23p | 10.76p | 12.23p | 1737 |
| 03/09/2012 | 12.23p | 12.33p | 12.23p | 12.23p | 0 |
| 31/08/2012 | 12.23p | 12.33p | 12.23p | 12.23p | 0 |
| 30/08/2012 | 12.23p | 12.33p | 12.23p | 12.23p | 1598 |
| 29/08/2012 | 12.23p | 12.72p | 12.23p | 12.23p | 0 |
| 28/08/2012 | 12.72p | 12.72p | 12.23p | 12.23p | 0 |
| 24/08/2012 | 12.23p | 12.53p | 12.23p | 12.23p | 0 |
| 23/08/2012 | 12.23p | 12.53p | 12.23p | 12.23p | 3827 |
| 22/08/2012 | 12.23p | 12.77p | 10.27p | 12.23p | 0 |
| 21/08/2012 | 12.23p | 12.77p | 10.27p | 12.23p | 0 |
| 20/08/2012 | 12.23p | 12.77p | 10.27p | 12.23p | 76643 |
| 17/08/2012 | 12.23p | 12.72p | 10.76p | 12.23p | 0 |
| 16/08/2012 | 12.72p | 12.72p | 10.76p | 12.23p | 0 |
| 15/08/2012 | 12.23p | 12.71p | 10.76p | 12.23p | 0 |
| 14/08/2012 | 12.23p | 12.71p | 10.76p | 12.23p | 0 |
| 13/08/2012 | 12.23p | 12.71p | 10.76p | 12.23p | 0 |
| 10/08/2012 | 12.23p | 12.71p | 10.76p | 12.23p | 9849 |
| 09/08/2012 | 12.72p | 13.21p | 11.74p | 12.23p | 0 |
| 08/08/2012 | 13.21p | 13.21p | 11.74p | 12.72p | 10219 |
| 07/08/2012 | 13.21p | 13.80p | 13.21p | 13.21p | 1295 |
*Close Price adjusted for both dividends and splits