Surface Transforms (SCE) Share Price

Automobiles & Parts Sector

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

Date Open High Low Close* Volume
05/10/2015 15.41p 15.41p 15.29p 15.29p 0
02/10/2015 15.41p 15.41p 15.21p 15.41p 20118
01/10/2015 15.41p 15.80p 15.18p 15.41p 35206
30/09/2015 15.16p 15.91p 14.43p 15.16p 160527
29/09/2015 16.03p 16.40p 15.91p 16.03p 14613
28/09/2015 16.15p 16.15p 16.03p 16.03p 0
25/09/2015 16.40p 16.90p 16.15p 16.15p 72424
24/09/2015 17.40p 17.40p 16.40p 16.40p 61948
23/09/2015 17.65p 17.65p 17.40p 17.40p 28541
22/09/2015 17.02p 17.65p 16.74p 17.65p 88357
21/09/2015 15.91p 17.25p 15.91p 17.02p 72286
18/09/2015 15.66p 16.01p 15.66p 15.91p 23810
17/09/2015 15.16p 15.91p 15.12p 15.66p 73577
16/09/2015 15.16p 15.40p 15.11p 15.16p 14310
15/09/2015 15.16p 15.16p 15.16p 15.16p 0
14/09/2015 15.16p 15.40p 15.16p 15.16p 1233
11/09/2015 15.16p 15.16p 15.07p 15.16p 1471
10/09/2015 15.16p 15.41p 15.16p 15.16p 25147
09/09/2015 15.41p 15.51p 15.16p 15.16p 70802
08/09/2015 15.16p 15.91p 15.16p 15.41p 157276
07/09/2015 15.16p 15.40p 15.16p 15.16p 402
04/09/2015 15.16p 15.16p 15.07p 15.16p 565
03/09/2015 15.16p 15.16p 15.16p 15.16p 0
02/09/2015 15.53p 15.53p 14.91p 15.16p 53111
01/09/2015 16.28p 16.43p 15.53p 15.53p 15499
28/08/2015 15.66p 16.55p 15.66p 16.28p 74552
27/08/2015 14.66p 15.90p 14.66p 15.66p 124793
26/08/2015 13.42p 13.42p 12.92p 13.30p 50294
25/08/2015 13.67p 13.67p 13.42p 13.42p 27914
24/08/2015 13.67p 13.67p 13.06p 13.67p 88261
21/08/2015 13.92p 13.92p 13.72p 13.79p 2069
20/08/2015 13.67p 13.92p 13.52p 13.92p 49773
19/08/2015 13.55p 14.42p 13.55p 13.79p 22978
18/08/2015 13.55p 13.55p 13.55p 13.55p 0
17/08/2015 13.67p 14.33p 13.42p 13.55p 4773
14/08/2015 13.67p 13.92p 13.42p 13.67p 10759
13/08/2015 13.67p 13.67p 13.67p 13.67p 15212
12/08/2015 13.67p 14.41p 13.67p 13.67p 17267
11/08/2015 13.67p 14.42p 13.33p 13.67p 91186
10/08/2015 13.67p 13.67p 13.67p 13.67p 0
07/08/2015 13.67p 13.67p 13.67p 13.67p 0
06/08/2015 13.67p 13.92p 13.67p 13.67p 34200
05/08/2015 13.67p 14.42p 13.27p 13.67p 158590
04/08/2015 13.42p 13.82p 13.42p 13.67p 43505
03/08/2015 13.42p 13.42p 13.39p 13.42p 10059
31/07/2015 13.67p 13.67p 13.42p 13.42p 0
30/07/2015 13.67p 13.72p 13.67p 13.67p 23135
29/07/2015 13.67p 13.92p 13.22p 13.67p 100131
28/07/2015 13.17p 13.87p 13.04p 13.67p 60188
27/07/2015 13.92p 14.22p 13.00p 13.17p 196811
24/07/2015 13.92p 14.17p 13.67p 13.92p 6988
23/07/2015 14.17p 14.17p 14.17p 14.17p 0
22/07/2015 14.17p 14.32p 13.97p 14.17p 19850
21/07/2015 13.67p 14.17p 13.67p 14.17p 4151
20/07/2015 13.55p 13.96p 13.17p 13.67p 371383
17/07/2015 12.68p 12.81p 12.43p 12.55p 224388
16/07/2015 13.17p 13.17p 12.68p 12.68p 28165
15/07/2015 13.30p 13.30p 12.92p 13.17p 50294
14/07/2015 13.30p 13.66p 13.05p 13.30p 59760
13/07/2015 13.30p 13.92p 13.30p 13.30p 0
10/07/2015 13.42p 13.66p 13.30p 13.30p 139276
09/07/2015 13.42p 13.42p 13.42p 13.42p 0
08/07/2015 13.42p 13.92p 13.42p 13.42p 0
07/07/2015 13.79p 14.22p 13.42p 13.42p 128417
06/07/2015 13.05p 14.23p 13.05p 13.79p 150288
03/07/2015 13.17p 13.17p 13.17p 13.17p 0
02/07/2015 13.17p 13.17p 13.17p 13.17p 0
01/07/2015 13.17p 13.41p 13.12p 13.17p 28492
30/06/2015 13.17p 13.17p 13.17p 13.17p 0
29/06/2015 13.17p 13.42p 12.92p 13.17p 27382
26/06/2015 13.55p 13.55p 13.42p 13.55p 342001
25/06/2015 13.55p 13.55p 13.42p 13.55p 5029
24/06/2015 13.55p 13.55p 13.43p 13.55p 5029
23/06/2015 13.92p 13.92p 13.44p 13.55p 12395
22/06/2015 13.92p 13.92p 13.92p 13.92p 0
19/06/2015 13.17p 14.14p 13.17p 13.92p 82966
18/06/2015 12.18p 13.42p 12.18p 13.17p 106624
17/06/2015 12.18p 12.92p 12.18p 12.18p 0
16/06/2015 12.18p 12.42p 12.18p 12.18p 5029
15/06/2015 12.18p 12.43p 12.01p 12.18p 14082
12/06/2015 12.18p 12.18p 12.18p 12.18p 0
11/06/2015 11.81p 12.43p 11.68p 12.18p 50214
10/06/2015 10.19p 12.17p 9.69p 11.81p 397023
09/06/2015 12.18p 12.18p 12.18p 12.18p 0
08/06/2015 12.18p 12.18p 12.18p 12.18p 0
05/06/2015 12.18p 12.18p 12.18p 12.18p 0
04/06/2015 12.43p 12.43p 11.95p 12.18p 22760
03/06/2015 12.43p 12.68p 12.43p 12.43p 24821
02/06/2015 12.43p 12.43p 11.95p 12.43p 5347
01/06/2015 12.43p 12.43p 12.43p 12.43p 0
29/05/2015 12.43p 12.43p 11.95p 12.43p 62365
28/05/2015 12.43p 12.43p 11.95p 12.43p 3748
27/05/2015 12.43p 12.43p 12.43p 12.43p 0
26/05/2015 12.68p 12.68p 12.08p 12.43p 140824
22/05/2015 12.68p 12.68p 12.68p 12.68p 0
21/05/2015 12.68p 12.68p 12.68p 12.68p 0
20/05/2015 12.43p 12.68p 12.43p 12.68p 0
19/05/2015 12.18p 12.43p 12.18p 12.43p 50294
18/05/2015 12.18p 12.18p 12.14p 12.18p 20012
15/05/2015 12.18p 12.18p 11.93p 12.18p 139818
14/05/2015 12.18p 12.18p 12.18p 12.18p 0
13/05/2015 12.30p 12.30p 12.13p 12.18p 16597
12/05/2015 12.43p 12.43p 12.30p 12.30p 0
11/05/2015 12.55p 12.92p 12.24p 12.43p 34045
08/05/2015 12.68p 12.68p 12.55p 12.55p 0
07/05/2015 12.68p 12.68p 12.45p 12.68p 321
06/05/2015 12.68p 12.68p 12.68p 12.68p 0
05/05/2015 12.05p 12.92p 12.05p 12.68p 62868
01/05/2015 12.30p 12.30p 11.69p 12.05p 15792
30/04/2015 12.30p 12.30p 12.30p 12.30p 0
29/04/2015 12.30p 12.30p 12.30p 12.30p 0
28/04/2015 12.43p 12.43p 12.08p 12.30p 801
27/04/2015 12.43p 12.43p 12.18p 12.43p 0
24/04/2015 12.05p 12.55p 11.45p 12.43p 168401
23/04/2015 12.43p 12.82p 11.95p 12.05p 222676
22/04/2015 12.18p 12.43p 12.18p 12.43p 0
21/04/2015 12.18p 12.37p 12.18p 12.18p 2515
20/04/2015 12.05p 12.43p 12.05p 12.18p 32221
17/04/2015 12.05p 12.38p 12.05p 12.05p 16886
16/04/2015 12.18p 12.30p 11.44p 12.05p 171484
15/04/2015 12.05p 12.05p 11.17p 12.05p 81727
14/04/2015 12.05p 12.05p 12.05p 12.05p 0
13/04/2015 12.05p 12.05p 12.05p 12.05p 0
10/04/2015 12.05p 12.05p 12.05p 12.05p 0
09/04/2015 12.05p 12.05p 11.68p 12.05p 93661
08/04/2015 12.05p 12.05p 11.68p 12.05p 71325
07/04/2015 12.05p 12.42p 12.05p 12.05p 3898
02/04/2015 12.05p 12.05p 12.05p 12.05p 0
01/04/2015 12.05p 12.05p 12.05p 12.05p 0
31/03/2015 12.05p 12.05p 12.05p 12.05p 0
30/03/2015 12.18p 12.18p 11.43p 12.05p 118451
27/03/2015 12.18p 12.18p 11.94p 12.18p 7963
26/03/2015 12.18p 12.23p 12.18p 12.18p 12071
25/03/2015 12.18p 12.68p 12.18p 12.18p 0
24/03/2015 12.18p 12.33p 12.18p 12.18p 12413
23/03/2015 12.18p 12.18p 11.93p 12.18p 2871
20/03/2015 13.05p 13.05p 11.93p 12.18p 52130
19/03/2015 13.05p 13.05p 12.68p 13.05p 15077
18/03/2015 13.05p 13.05p 12.68p 13.05p 0
17/03/2015 13.05p 13.17p 13.05p 13.05p 10059
16/03/2015 13.05p 13.05p 13.05p 13.05p 0
13/03/2015 13.05p 13.05p 13.05p 13.05p 0
12/03/2015 13.05p 13.05p 12.68p 13.05p 4024
11/03/2015 13.05p 13.05p 12.68p 13.05p 87712
10/03/2015 12.92p 13.05p 12.08p 13.05p 96435
09/03/2015 12.92p 12.92p 12.92p 12.92p 0
06/03/2015 12.92p 12.92p 12.92p 12.92p 0
05/03/2015 12.92p 12.92p 12.53p 12.92p 37721
04/03/2015 12.92p 12.92p 12.53p 12.92p 12067
03/03/2015 12.80p 12.92p 12.19p 12.92p 73642
02/03/2015 12.80p 12.80p 12.80p 12.80p 0
27/02/2015 12.30p 12.80p 12.30p 12.80p 81825
26/02/2015 11.43p 12.43p 11.43p 12.30p 247089
25/02/2015 11.18p 11.43p 10.31p 11.43p 91572
24/02/2015 11.81p 11.81p 11.18p 11.18p 29907
23/02/2015 11.81p 11.81p 11.43p 11.81p 21147
20/02/2015 11.81p 11.81p 11.73p 11.81p 11971
19/02/2015 11.81p 11.81p 11.81p 11.81p 0
18/02/2015 11.81p 11.81p 11.69p 11.81p 9585
17/02/2015 11.18p 11.93p 11.18p 11.81p 206734
16/02/2015 12.18p 12.18p 10.94p 11.18p 58560
13/02/2015 12.18p 12.18p 12.03p 12.18p 31243
12/02/2015 12.18p 12.18p 12.08p 12.18p 1006
11/02/2015 12.18p 12.18p 12.18p 12.18p 0
10/02/2015 12.18p 12.18p 12.08p 12.18p 10059
09/02/2015 12.18p 12.18p 12.18p 12.18p 0
06/02/2015 12.18p 12.18p 12.18p 12.18p 0
05/02/2015 12.18p 12.18p 12.18p 12.18p 0
04/02/2015 12.18p 12.18p 12.18p 12.18p 0
03/02/2015 12.18p 12.18p 12.08p 12.18p 5029
02/02/2015 12.18p 12.18p 12.03p 12.18p 2244
30/01/2015 12.18p 12.18p 11.93p 12.18p 24274
29/01/2015 12.18p 12.18p 12.18p 12.18p 0
28/01/2015 12.18p 12.92p 12.18p 12.18p 0
27/01/2015 12.18p 12.18p 11.93p 12.18p 13092
26/01/2015 12.18p 12.18p 12.18p 12.18p 0
23/01/2015 12.92p 12.92p 11.68p 12.18p 62839
22/01/2015 12.92p 12.92p 12.43p 12.92p 44886
21/01/2015 12.92p 12.92p 12.92p 12.92p 0
20/01/2015 12.92p 12.92p 12.68p 12.92p 1546
19/01/2015 12.92p 12.92p 12.44p 12.92p 1006
16/01/2015 12.92p 12.92p 12.44p 12.92p 10055
15/01/2015 12.92p 12.92p 12.44p 12.92p 1310
14/01/2015 12.92p 12.92p 12.92p 12.92p 801
13/01/2015 12.92p 12.92p 12.92p 12.92p 0
12/01/2015 12.92p 12.92p 12.92p 12.92p 0
09/01/2015 11.68p 12.97p 11.68p 12.92p 141029
08/01/2015 11.93p 11.93p 11.63p 11.68p 1421
07/01/2015 11.93p 11.93p 11.93p 11.93p 0
06/01/2015 11.68p 11.93p 11.68p 11.93p 20118
05/01/2015 11.81p 11.99p 11.62p 11.68p 35305
02/01/2015 11.68p 12.18p 11.68p 11.81p 38929
31/12/2014 11.68p 11.68p 11.68p 11.68p 0
30/12/2014 11.68p 11.68p 11.68p 11.68p 0
29/12/2014 11.68p 11.92p 11.49p 11.68p 4462
24/12/2014 11.81p 11.83p 11.68p 11.68p 34200
23/12/2014 12.30p 12.53p 11.45p 11.81p 80471
22/12/2014 12.30p 12.30p 12.30p 12.30p 0
19/12/2014 12.30p 12.68p 12.30p 12.30p 0
18/12/2014 12.30p 12.30p 11.94p 12.30p 11171

*Close Price adjusted for both dividends and splits