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 |
|---|---|---|---|---|---|
| 06/08/2012 | 13.21p | 13.81p | 13.21p | 13.21p | 10219 |
| 03/08/2012 | 12.72p | 14.04p | 11.30p | 13.21p | 29635 |
| 02/08/2012 | 11.25p | 14.09p | 11.25p | 12.72p | 8054 |
| 01/08/2012 | 10.76p | 11.74p | 10.76p | 11.25p | 20281 |
| 31/07/2012 | 10.76p | 11.50p | 10.76p | 10.76p | 5110 |
| 30/07/2012 | 10.76p | 11.55p | 9.93p | 10.76p | 0 |
| 27/07/2012 | 10.76p | 11.55p | 9.93p | 10.76p | 0 |
| 26/07/2012 | 10.76p | 11.55p | 9.93p | 10.76p | 13285 |
| 25/07/2012 | 10.52p | 11.06p | 10.52p | 10.76p | 25548 |
| 24/07/2012 | 10.52p | 10.86p | 9.30p | 10.52p | 0 |
| 23/07/2012 | 10.76p | 10.86p | 9.30p | 10.52p | 62336 |
| 20/07/2012 | 10.76p | 10.76p | 9.79p | 10.76p | 0 |
| 19/07/2012 | 10.76p | 10.76p | 9.79p | 10.76p | 314686 |
| 18/07/2012 | 10.76p | 10.76p | 10.76p | 10.76p | 15329 |
| 17/07/2012 | 10.76p | 10.76p | 9.79p | 10.27p | 27285 |
| 16/07/2012 | 10.76p | 11.16p | 9.89p | 10.76p | 0 |
| 13/07/2012 | 10.76p | 11.16p | 9.89p | 10.76p | 3572 |
| 12/07/2012 | 10.76p | 10.87p | 10.27p | 10.76p | 0 |
| 11/07/2012 | 10.76p | 10.87p | 10.27p | 10.76p | 0 |
| 10/07/2012 | 10.76p | 10.87p | 10.27p | 10.76p | 0 |
| 09/07/2012 | 10.76p | 10.87p | 10.27p | 10.76p | 0 |
| 06/07/2012 | 10.27p | 10.87p | 10.27p | 10.76p | 45267 |
| 05/07/2012 | 10.27p | 10.27p | 8.81p | 10.27p | 0 |
| 04/07/2012 | 10.27p | 10.27p | 8.81p | 10.27p | 0 |
| 03/07/2012 | 10.27p | 10.27p | 8.81p | 10.27p | 0 |
| 02/07/2012 | 10.27p | 10.27p | 8.81p | 10.27p | 11496 |
| 29/06/2012 | 10.27p | 10.27p | 8.81p | 10.27p | 0 |
| 28/06/2012 | 10.27p | 10.27p | 8.81p | 10.27p | 0 |
| 27/06/2012 | 10.27p | 10.27p | 8.81p | 10.27p | 2874 |
| 26/06/2012 | 10.27p | 10.76p | 9.30p | 10.27p | 0 |
| 25/06/2012 | 10.27p | 10.76p | 9.30p | 10.27p | 0 |
| 22/06/2012 | 10.76p | 10.76p | 9.30p | 10.27p | 46369 |
| 21/06/2012 | 10.76p | 10.76p | 9.79p | 10.76p | 0 |
| 20/06/2012 | 10.76p | 10.76p | 9.79p | 10.76p | 0 |
| 19/06/2012 | 10.76p | 10.76p | 9.79p | 10.76p | 6956 |
| 18/06/2012 | 10.76p | 10.76p | 9.79p | 10.76p | 2044 |
| 15/06/2012 | 10.76p | 10.76p | 9.79p | 10.76p | 0 |
| 14/06/2012 | 10.76p | 10.76p | 9.79p | 10.76p | 0 |
| 13/06/2012 | 10.76p | 10.76p | 9.79p | 10.76p | 1533 |
| 12/06/2012 | 10.52p | 10.52p | 9.39p | 10.52p | 0 |
| 11/06/2012 | 10.52p | 10.52p | 9.39p | 10.52p | 0 |
| 08/06/2012 | 10.52p | 10.52p | 9.39p | 10.52p | 0 |
| 07/06/2012 | 10.52p | 10.52p | 9.39p | 10.52p | 1445 |
| 06/06/2012 | 10.52p | 11.45p | 8.81p | 10.52p | 0 |
| 01/06/2012 | 11.25p | 11.45p | 8.81p | 10.52p | 61314 |
| 31/05/2012 | 11.25p | 11.74p | 10.27p | 11.25p | 0 |
| 30/05/2012 | 11.25p | 11.74p | 10.27p | 11.25p | 0 |
| 29/05/2012 | 11.25p | 11.74p | 10.27p | 11.25p | 0 |
| 28/05/2012 | 10.27p | 11.74p | 10.27p | 11.25p | 0 |
| 25/05/2012 | 11.25p | 11.74p | 10.78p | 11.25p | 0 |
| 24/05/2012 | 11.25p | 11.74p | 10.78p | 11.25p | 0 |
| 23/05/2012 | 11.25p | 11.74p | 10.78p | 11.25p | 0 |
| 22/05/2012 | 11.25p | 11.74p | 10.78p | 11.25p | 0 |
| 21/05/2012 | 11.25p | 11.74p | 10.78p | 11.25p | 0 |
| 18/05/2012 | 11.25p | 11.74p | 10.78p | 11.25p | 0 |
| 17/05/2012 | 11.74p | 11.74p | 10.78p | 11.25p | 5110 |
| 16/05/2012 | 11.74p | 11.74p | 10.91p | 11.74p | 8175 |
| 15/05/2012 | 11.74p | 11.74p | 10.91p | 11.74p | 2044 |
| 14/05/2012 | 11.74p | 11.74p | 10.91p | 11.74p | 0 |
| 11/05/2012 | 11.74p | 11.74p | 10.91p | 11.74p | 5104 |
| 10/05/2012 | 11.74p | 12.04p | 10.76p | 11.74p | 30657 |
| 09/05/2012 | 12.72p | 12.72p | 10.94p | 11.74p | 5210 |
| 08/05/2012 | 12.72p | 12.72p | 11.15p | 12.72p | 1352 |
| 04/05/2012 | 12.72p | 14.09p | 12.72p | 12.72p | 5110 |
| 03/05/2012 | 13.21p | 13.70p | 12.72p | 12.72p | 15329 |
| 02/05/2012 | 13.21p | 13.21p | 11.84p | 13.21p | 27591 |
| 01/05/2012 | 13.21p | 14.38p | 12.04p | 13.21p | 0 |
| 30/04/2012 | 13.21p | 14.38p | 12.04p | 13.21p | 10551 |
| 27/04/2012 | 13.21p | 14.09p | 13.21p | 13.21p | 15386 |
| 26/04/2012 | 13.21p | 13.21p | 11.74p | 13.21p | 0 |
| 25/04/2012 | 13.21p | 13.21p | 11.74p | 13.21p | 0 |
| 24/04/2012 | 13.21p | 13.21p | 11.74p | 13.21p | 0 |
| 23/04/2012 | 13.21p | 13.21p | 11.74p | 13.21p | 6012 |
| 20/04/2012 | 13.21p | 13.21p | 11.77p | 13.21p | 0 |
| 19/04/2012 | 13.21p | 13.21p | 11.77p | 13.21p | 0 |
| 18/04/2012 | 13.21p | 13.21p | 11.77p | 13.21p | 0 |
| 17/04/2012 | 13.21p | 13.21p | 11.77p | 13.21p | 0 |
| 16/04/2012 | 13.21p | 13.21p | 11.77p | 13.21p | 2810 |
| 13/04/2012 | 13.21p | 13.21p | 11.79p | 13.21p | 0 |
| 12/04/2012 | 13.21p | 13.21p | 11.79p | 13.21p | 0 |
| 11/04/2012 | 13.21p | 13.21p | 11.79p | 13.21p | 7664 |
| 10/04/2012 | 13.46p | 14.16p | 13.21p | 13.46p | 0 |
| 05/04/2012 | 13.21p | 14.16p | 13.21p | 13.46p | 3450 |
| 04/04/2012 | 13.21p | 14.92p | 12.72p | 13.21p | 0 |
| 03/04/2012 | 14.92p | 14.92p | 12.72p | 13.21p | 12672 |
| 02/04/2012 | 15.66p | 15.66p | 14.68p | 14.92p | 8918 |
| 30/03/2012 | 15.17p | 16.24p | 14.74p | 15.66p | 61978 |
| 29/03/2012 | 13.21p | 16.64p | 13.21p | 15.17p | 35482 |
| 28/03/2012 | 13.21p | 13.80p | 13.21p | 13.21p | 41333 |
| 27/03/2012 | 13.21p | 14.58p | 12.28p | 13.21p | 0 |
| 26/03/2012 | 12.97p | 14.58p | 12.28p | 13.21p | 52457 |
| 23/03/2012 | 12.97p | 13.24p | 12.97p | 12.97p | 35767 |
| 22/03/2012 | 12.72p | 13.24p | 12.72p | 12.97p | 2240 |
| 21/03/2012 | 12.72p | 13.26p | 12.72p | 12.72p | 7436 |
| 20/03/2012 | 12.72p | 13.24p | 12.72p | 12.72p | 10730 |
| 19/03/2012 | 11.99p | 13.33p | 11.99p | 12.72p | 20446 |
| 16/03/2012 | 11.74p | 12.43p | 10.76p | 11.99p | 114785 |
| 15/03/2012 | 11.74p | 12.84p | 10.76p | 11.74p | 0 |
| 14/03/2012 | 11.74p | 12.84p | 10.76p | 11.74p | 0 |
| 13/03/2012 | 11.99p | 12.84p | 10.76p | 11.74p | 0 |
| 12/03/2012 | 11.99p | 12.84p | 10.76p | 11.99p | 5057 |
| 09/03/2012 | 12.23p | 12.23p | 10.76p | 11.99p | 22226 |
| 08/03/2012 | 12.23p | 12.23p | 10.76p | 12.23p | 53509 |
| 07/03/2012 | 12.23p | 13.50p | 10.76p | 12.23p | 0 |
| 06/03/2012 | 12.23p | 13.50p | 10.76p | 12.23p | 0 |
| 05/03/2012 | 12.23p | 13.50p | 10.76p | 12.23p | 0 |
| 02/03/2012 | 12.23p | 13.50p | 10.76p | 12.23p | 13221 |
| 01/03/2012 | 12.23p | 12.23p | 10.82p | 12.23p | 0 |
| 29/02/2012 | 11.25p | 12.23p | 10.82p | 12.23p | 30287 |
| 28/02/2012 | 11.25p | 11.74p | 9.05p | 11.25p | 0 |
| 27/02/2012 | 11.25p | 11.74p | 9.05p | 11.25p | 311120 |
| 24/02/2012 | 11.25p | 11.25p | 8.81p | 11.25p | 0 |
| 23/02/2012 | 11.25p | 11.25p | 8.81p | 11.25p | 0 |
| 22/02/2012 | 11.25p | 11.25p | 8.81p | 11.25p | 0 |
| 21/02/2012 | 11.25p | 11.25p | 8.81p | 11.25p | 0 |
| 20/02/2012 | 11.25p | 11.25p | 8.81p | 11.25p | 0 |
| 17/02/2012 | 11.25p | 11.25p | 8.81p | 11.25p | 0 |
| 16/02/2012 | 11.25p | 11.25p | 8.81p | 11.25p | 0 |
| 15/02/2012 | 11.25p | 11.25p | 8.81p | 11.25p | 0 |
| 14/02/2012 | 11.25p | 11.25p | 8.81p | 11.25p | 20438 |
| 13/02/2012 | 11.25p | 11.74p | 9.79p | 11.25p | 14838 |
| 10/02/2012 | 11.25p | 11.25p | 9.84p | 11.25p | 622 |
| 09/02/2012 | 11.74p | 11.74p | 9.79p | 11.25p | 6131 |
| 08/02/2012 | 11.74p | 11.74p | 9.88p | 11.74p | 0 |
| 07/02/2012 | 11.74p | 11.74p | 9.88p | 11.74p | 2555 |
| 06/02/2012 | 11.74p | 11.74p | 9.88p | 11.74p | 0 |
| 03/02/2012 | 11.74p | 11.74p | 9.88p | 11.74p | 0 |
| 02/02/2012 | 11.74p | 11.74p | 9.88p | 11.74p | 0 |
| 01/02/2012 | 11.74p | 11.74p | 9.88p | 11.74p | 1699 |
| 31/01/2012 | 12.72p | 12.72p | 10.76p | 11.74p | 30657 |
| 30/01/2012 | 12.72p | 13.11p | 12.72p | 12.72p | 6642 |
| 27/01/2012 | 12.72p | 13.16p | 12.72p | 12.72p | 44753 |
| 26/01/2012 | 15.66p | 15.66p | 12.23p | 12.72p | 78292 |
| 25/01/2012 | 14.19p | 17.66p | 14.19p | 15.66p | 47406 |
| 24/01/2012 | 14.19p | 14.19p | 13.70p | 14.19p | 0 |
| 23/01/2012 | 14.19p | 14.19p | 13.70p | 14.19p | 0 |
| 20/01/2012 | 14.19p | 14.19p | 13.70p | 14.19p | 2044 |
| 19/01/2012 | 14.19p | 14.19p | 13.70p | 14.19p | 0 |
| 18/01/2012 | 14.19p | 14.19p | 13.70p | 14.19p | 0 |
| 17/01/2012 | 14.19p | 14.19p | 13.70p | 14.19p | 15329 |
| 16/01/2012 | 14.19p | 14.19p | 13.70p | 14.19p | 10899 |
| 13/01/2012 | 13.70p | 14.34p | 13.70p | 14.19p | 20925 |
| 12/01/2012 | 13.70p | 14.34p | 13.70p | 13.70p | 0 |
| 11/01/2012 | 13.70p | 14.34p | 13.70p | 13.70p | 10219 |
| 10/01/2012 | 13.70p | 13.70p | 12.72p | 13.70p | 1533 |
| 09/01/2012 | 13.70p | 13.70p | 12.72p | 13.70p | 7456 |
| 06/01/2012 | 13.70p | 13.70p | 12.72p | 13.70p | 0 |
| 05/01/2012 | 13.70p | 13.70p | 12.72p | 13.70p | 0 |
| 04/01/2012 | 13.70p | 13.70p | 12.72p | 13.70p | 0 |
| 03/01/2012 | 13.70p | 13.70p | 12.72p | 13.70p | 0 |
| 30/12/2011 | 13.70p | 13.70p | 12.72p | 13.70p | 0 |
| 29/12/2011 | 13.70p | 13.70p | 12.72p | 13.70p | 0 |
| 28/12/2011 | 13.70p | 13.70p | 12.72p | 13.70p | 0 |
| 23/12/2011 | 13.70p | 13.70p | 12.72p | 13.70p | 0 |
| 22/12/2011 | 13.70p | 13.70p | 12.72p | 13.70p | 0 |
| 21/12/2011 | 13.70p | 13.70p | 12.72p | 13.70p | 0 |
| 20/12/2011 | 13.70p | 13.70p | 12.72p | 13.70p | 0 |
| 19/12/2011 | 13.70p | 13.70p | 12.72p | 13.70p | 5613 |
| 16/12/2011 | 13.70p | 13.70p | 12.77p | 13.70p | 10219 |
| 15/12/2011 | 13.70p | 13.70p | 12.76p | 13.70p | 0 |
| 14/12/2011 | 13.70p | 13.70p | 12.76p | 13.70p | 0 |
| 13/12/2011 | 13.70p | 13.70p | 12.76p | 13.70p | 0 |
| 12/12/2011 | 13.70p | 13.70p | 12.76p | 13.70p | 1022 |
| 09/12/2011 | 13.70p | 13.70p | 12.84p | 13.70p | 0 |
| 08/12/2011 | 13.70p | 13.70p | 12.84p | 13.70p | 0 |
| 07/12/2011 | 13.70p | 13.70p | 12.84p | 13.70p | 5518 |
| 06/12/2011 | 14.19p | 14.19p | 13.46p | 13.70p | 0 |
| 05/12/2011 | 14.19p | 14.19p | 13.70p | 13.70p | 0 |
| 02/12/2011 | 13.70p | 13.70p | 13.70p | 13.70p | 20438 |
| 01/12/2011 | 13.70p | 13.70p | 13.01p | 13.70p | 746 |
| 30/11/2011 | 13.70p | 14.48p | 12.72p | 13.70p | 0 |
| 29/11/2011 | 13.70p | 14.48p | 12.72p | 13.70p | 0 |
| 28/11/2011 | 12.72p | 14.48p | 12.72p | 13.70p | 30657 |
| 25/11/2011 | 12.72p | 13.70p | 12.72p | 12.72p | 21460 |
| 24/11/2011 | 12.23p | 13.60p | 11.30p | 12.72p | 31019 |
| 23/11/2011 | 12.23p | 12.23p | 11.35p | 12.23p | 4051 |
| 22/11/2011 | 12.23p | 13.60p | 12.23p | 12.23p | 0 |
| 21/11/2011 | 12.23p | 13.60p | 12.23p | 12.23p | 0 |
| 18/11/2011 | 12.23p | 13.60p | 12.23p | 12.23p | 0 |
| 17/11/2011 | 12.23p | 13.60p | 12.23p | 12.23p | 5620 |
| 16/11/2011 | 9.79p | 12.23p | 9.79p | 12.23p | 77144 |
| 15/11/2011 | 9.79p | 10.27p | 9.79p | 9.79p | 10219 |
| 14/11/2011 | 9.79p | 10.37p | 7.83p | 9.79p | 0 |
| 11/11/2011 | 9.79p | 10.37p | 7.83p | 9.79p | 0 |
| 10/11/2011 | 9.79p | 10.37p | 7.83p | 9.79p | 819516 |
| 09/11/2011 | 9.79p | 10.27p | 9.74p | 10.27p | 102190 |
| 08/11/2011 | 9.54p | 9.79p | 9.49p | 9.79p | 51095 |
| 07/11/2011 | 9.54p | 9.98p | 9.30p | 9.54p | 0 |
| 04/11/2011 | 9.54p | 9.98p | 9.30p | 9.54p | 0 |
| 03/11/2011 | 9.54p | 9.98p | 9.30p | 9.54p | 0 |
| 02/11/2011 | 9.54p | 9.98p | 9.30p | 9.54p | 0 |
| 01/11/2011 | 9.54p | 9.98p | 9.30p | 9.54p | 0 |
| 31/10/2011 | 9.54p | 9.98p | 9.30p | 9.54p | 0 |
| 28/10/2011 | 9.54p | 9.98p | 9.30p | 9.54p | 0 |
| 27/10/2011 | 9.30p | 9.98p | 9.30p | 9.54p | 26227 |
| 26/10/2011 | 9.30p | 9.98p | 8.22p | 9.30p | 0 |
| 25/10/2011 | 9.30p | 9.98p | 8.22p | 9.30p | 0 |
| 24/10/2011 | 9.30p | 9.98p | 8.22p | 9.30p | 0 |
| 21/10/2011 | 9.30p | 9.98p | 8.22p | 9.30p | 0 |
| 20/10/2011 | 9.30p | 9.98p | 8.22p | 9.30p | 0 |
*Close Price adjusted for both dividends and splits