Surface Transforms (SCE) Share Price

Automobiles & Parts Sector

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

Date Open High Low Close* Volume
28/02/2025 0.27p 0.27p 0.26p 0.27p 6772881
27/02/2025 0.29p 0.29p 0.25p 0.27p 14283772
26/02/2025 0.30p 0.30p 0.28p 0.29p 1862781
25/02/2025 0.30p 0.30p 0.29p 0.30p 1648975
24/02/2025 0.30p 0.31p 0.29p 0.30p 799863
21/02/2025 0.30p 0.30p 0.29p 0.30p 5494556
20/02/2025 0.30p 0.31p 0.29p 0.30p 413772
19/02/2025 0.30p 0.31p 0.30p 0.30p 459154
18/02/2025 0.29p 0.31p 0.28p 0.30p 6279295
17/02/2025 0.32p 0.32p 0.28p 0.29p 29406844
14/02/2025 0.32p 0.33p 0.31p 0.32p 6618992
13/02/2025 0.36p 0.36p 0.30p 0.32p 10264249
12/02/2025 0.36p 0.37p 0.34p 0.36p 1391062
11/02/2025 0.37p 0.38p 0.35p 0.36p 7599366
10/02/2025 0.34p 0.37p 0.34p 0.37p 19958892
07/02/2025 0.33p 0.35p 0.32p 0.34p 2645772
06/02/2025 0.32p 0.34p 0.32p 0.33p 3242024
05/02/2025 0.34p 0.34p 0.30p 0.32p 12327823
04/02/2025 0.41p 0.42p 0.26p 0.32p 88179856
03/02/2025 0.41p 0.41p 0.39p 0.41p 2537794
31/01/2025 0.41p 0.42p 0.40p 0.41p 4506409
30/01/2025 0.41p 0.41p 0.40p 0.41p 698993
29/01/2025 0.41p 0.41p 0.40p 0.41p 6995856
28/01/2025 0.41p 0.42p 0.40p 0.41p 718021
27/01/2025 0.41p 0.42p 0.40p 0.41p 1500539
24/01/2025 0.41p 0.41p 0.40p 0.41p 2531031
23/01/2025 0.44p 0.44p 0.40p 0.41p 3917220
22/01/2025 0.44p 0.45p 0.42p 0.44p 4442252
21/01/2025 0.44p 0.45p 0.42p 0.44p 3377992
20/01/2025 0.44p 0.45p 0.43p 0.44p 2509380
17/01/2025 0.47p 0.47p 0.43p 0.44p 14431880
16/01/2025 0.38p 0.47p 0.38p 0.46p 24749164
15/01/2025 0.38p 0.40p 0.38p 0.38p 5168671
14/01/2025 0.40p 0.40p 0.36p 0.38p 15213944
13/01/2025 0.43p 0.43p 0.39p 0.40p 6686367
10/01/2025 0.43p 0.44p 0.41p 0.43p 870143
09/01/2025 0.43p 0.43p 0.42p 0.43p 968414
08/01/2025 0.43p 0.43p 0.42p 0.43p 21500
07/01/2025 0.46p 0.47p 0.41p 0.43p 28836516
06/01/2025 0.47p 0.48p 0.45p 0.46p 7306288
03/01/2025 0.50p 0.52p 0.47p 0.47p 15790598
02/01/2025 0.46p 0.51p 0.46p 0.50p 28236036
31/12/2024 0.41p 0.47p 0.41p 0.46p 17270333
30/12/2024 0.41p 0.42p 0.40p 0.41p 7709853
27/12/2024 0.39p 0.42p 0.39p 0.41p 5609486
24/12/2024 0.38p 0.40p 0.38p 0.39p 2019028
23/12/2024 0.38p 0.40p 0.35p 0.38p 8814514
20/12/2024 0.33p 0.40p 0.33p 0.38p 19690340
19/12/2024 0.36p 0.36p 0.31p 0.33p 10704576
18/12/2024 0.40p 0.41p 0.35p 0.36p 13378359
17/12/2024 0.43p 0.43p 0.38p 0.40p 17880840
16/12/2024 0.40p 0.45p 0.39p 0.44p 22488818
13/12/2024 0.42p 0.42p 0.35p 0.40p 22085360
12/12/2024 0.32p 0.44p 0.31p 0.42p 85791520
11/12/2024 0.27p 0.33p 0.26p 0.31p 29056672
10/12/2024 0.28p 0.28p 0.26p 0.27p 3615964
09/12/2024 0.32p 0.32p 0.25p 0.28p 56220056
06/12/2024 0.43p 0.43p 0.30p 0.32p 94086960
05/12/2024 0.39p 0.49p 0.38p 0.43p 63362336
04/12/2024 0.31p 0.40p 0.31p 0.39p 37209668
03/12/2024 0.26p 0.35p 0.26p 0.31p 147996992
02/12/2024 0.19p 0.27p 0.19p 0.26p 83351696
29/11/2024 0.19p 0.19p 0.18p 0.19p 2203976
28/11/2024 0.19p 0.19p 0.18p 0.19p 6660213
27/11/2024 0.19p 0.19p 0.18p 0.19p 396955
26/11/2024 0.19p 0.19p 0.18p 0.19p 3544348
25/11/2024 0.18p 0.19p 0.18p 0.19p 1958009
22/11/2024 0.18p 0.18p 0.17p 0.18p 10609748
21/11/2024 0.18p 0.18p 0.17p 0.18p 7472203
20/11/2024 0.17p 0.18p 0.16p 0.18p 9518566
19/11/2024 0.17p 0.17p 0.16p 0.17p 2853132
18/11/2024 0.17p 0.17p 0.16p 0.17p 4797723
15/11/2024 0.17p 0.17p 0.16p 0.17p 7489253
14/11/2024 0.16p 0.17p 0.15p 0.17p 13732232
13/11/2024 0.16p 0.16p 0.15p 0.16p 6119627
12/11/2024 0.16p 0.16p 0.15p 0.16p 5063558
11/11/2024 0.17p 0.17p 0.15p 0.16p 13749430
08/11/2024 0.17p 0.17p 0.16p 0.17p 58619540
07/11/2024 0.17p 0.17p 0.16p 0.17p 16513995
06/11/2024 0.23p 0.23p 0.16p 0.18p 126440184
05/11/2024 0.25p 0.25p 0.24p 0.25p 1526696
04/11/2024 0.25p 0.25p 0.24p 0.25p 12232848
01/11/2024 0.25p 0.25p 0.24p 0.25p 25967944
31/10/2024 0.26p 0.26p 0.24p 0.25p 15152652
30/10/2024 0.29p 0.29p 0.25p 0.26p 6434746
29/10/2024 0.29p 0.30p 0.27p 0.29p 5975867
28/10/2024 0.29p 0.29p 0.28p 0.29p 2141127
25/10/2024 0.29p 0.29p 0.28p 0.29p 2090279
24/10/2024 0.29p 0.29p 0.28p 0.29p 2054854
23/10/2024 0.29p 0.29p 0.28p 0.29p 5949613
22/10/2024 0.29p 0.30p 0.25p 0.29p 12047071
21/10/2024 0.28p 0.30p 0.28p 0.29p 10183595
18/10/2024 0.27p 0.29p 0.27p 0.28p 9070512
17/10/2024 0.26p 0.28p 0.26p 0.27p 6856132
16/10/2024 0.28p 0.28p 0.25p 0.26p 16586390
15/10/2024 0.28p 0.30p 0.25p 0.28p 58204132
14/10/2024 0.34p 0.34p 0.25p 0.28p 75367376
11/10/2024 0.34p 0.35p 0.32p 0.34p 8860677
10/10/2024 0.37p 0.37p 0.33p 0.34p 14249922
09/10/2024 0.37p 0.38p 0.35p 0.37p 16092970
08/10/2024 0.38p 0.39p 0.35p 0.37p 14955502
07/10/2024 0.38p 0.45p 0.35p 0.38p 102649536
04/10/2024 0.36p 0.53p 0.34p 0.38p 29868452
03/10/2024 0.34p 0.40p 0.34p 0.36p 50882504
02/10/2024 0.34p 0.45p 0.32p 0.34p 117814240
01/10/2024 0.36p 0.40p 0.30p 0.34p 120147704
30/09/2024 0.85p 0.90p 0.35p 0.36p 404487424
27/09/2024 1.48p 1.48p 1.43p 1.45p 8913904
26/09/2024 1.48p 1.50p 1.45p 1.48p 4403319
25/09/2024 1.48p 1.48p 1.47p 1.48p 2400133
24/09/2024 1.48p 1.51p 1.47p 1.48p 2607572
23/09/2024 1.43p 1.50p 1.40p 1.48p 2894062
20/09/2024 1.43p 1.44p 1.41p 1.43p 2458693
19/09/2024 1.43p 1.45p 1.41p 1.43p 1726276
18/09/2024 1.48p 1.48p 1.41p 1.43p 2447046
17/09/2024 1.48p 1.49p 1.45p 1.48p 754726
16/09/2024 1.48p 1.48p 1.43p 1.48p 13631592
13/09/2024 1.48p 1.50p 1.45p 1.48p 2700432
12/09/2024 1.48p 1.48p 1.45p 1.48p 564587
11/09/2024 1.48p 1.48p 1.45p 1.48p 621334
10/09/2024 1.48p 1.50p 1.43p 1.48p 9754368
09/09/2024 1.48p 1.49p 1.45p 1.48p 134915
06/09/2024 1.53p 1.53p 1.46p 1.48p 878485
05/09/2024 1.53p 1.55p 1.50p 1.53p 10994452
04/09/2024 1.58p 1.60p 1.50p 1.53p 5320527
03/09/2024 1.58p 1.63p 1.58p 1.60p 5837138
02/09/2024 1.58p 1.59p 1.57p 1.58p 2594274
30/08/2024 1.58p 1.59p 1.55p 1.58p 4925323
29/08/2024 1.58p 1.58p 1.55p 1.58p 1595609
28/08/2024 1.58p 1.58p 1.55p 1.58p 442476
27/08/2024 1.58p 1.60p 1.55p 1.58p 993129
23/08/2024 1.60p 1.61p 1.56p 1.58p 1193526
22/08/2024 1.60p 1.61p 1.57p 1.60p 1237293
21/08/2024 1.60p 1.62p 1.57p 1.60p 344124
20/08/2024 1.63p 1.64p 1.56p 1.60p 1923476
19/08/2024 1.68p 1.68p 1.60p 1.68p 2581786
16/08/2024 1.68p 1.70p 1.66p 1.68p 1387257
15/08/2024 1.58p 1.74p 1.58p 1.68p 13402593
14/08/2024 1.58p 1.60p 1.57p 1.58p 4263733
13/08/2024 1.58p 1.60p 1.56p 1.58p 2254745
12/08/2024 1.60p 1.60p 1.55p 1.58p 9119615
09/08/2024 1.58p 1.62p 1.57p 1.60p 4170471
08/08/2024 1.63p 1.63p 1.56p 1.58p 5286929
07/08/2024 1.60p 1.65p 1.55p 1.63p 5384395
06/08/2024 1.65p 1.67p 1.57p 1.60p 6309285
05/08/2024 1.75p 1.75p 1.55p 1.65p 4630081
02/08/2024 1.68p 1.79p 1.67p 1.75p 4175999
01/08/2024 1.68p 1.70p 1.66p 1.68p 496851
31/07/2024 1.68p 1.70p 1.66p 1.68p 2177584
30/07/2024 1.68p 1.70p 1.66p 1.68p 2589514
29/07/2024 1.73p 1.77p 1.66p 1.68p 8070184
26/07/2024 1.65p 1.84p 1.65p 1.82p 16020843
25/07/2024 1.68p 1.70p 1.60p 1.65p 11838703
24/07/2024 1.63p 1.78p 1.56p 1.68p 17807332
23/07/2024 1.85p 1.86p 1.60p 1.63p 24456880
22/07/2024 2.03p 2.05p 1.75p 1.85p 42387288
19/07/2024 1.28p 2.20p 1.26p 2.03p 95974424
18/07/2024 1.26p 1.30p 1.22p 1.28p 2604425
17/07/2024 1.23p 1.35p 1.20p 1.26p 10623256
16/07/2024 1.28p 1.50p 1.21p 1.50p 4197535
15/07/2024 1.33p 1.35p 1.25p 1.28p 10433622
12/07/2024 1.35p 1.38p 1.30p 1.33p 3564489
11/07/2024 1.33p 1.50p 1.30p 1.35p 2722841
10/07/2024 1.35p 1.35p 1.31p 1.33p 3742291
09/07/2024 1.38p 1.40p 1.30p 1.33p 9621164
08/07/2024 1.43p 1.45p 1.34p 1.38p 1930727
05/07/2024 1.45p 1.57p 1.40p 1.43p 12706129
04/07/2024 1.35p 1.50p 1.34p 1.45p 8583712
03/07/2024 1.23p 1.39p 1.20p 1.35p 9514533
02/07/2024 1.23p 1.25p 1.18p 1.23p 5359712
01/07/2024 1.25p 1.30p 1.20p 1.23p 14633363
28/06/2024 1.35p 1.44p 1.21p 1.30p 46873056
27/06/2024 1.60p 1.60p 1.50p 1.53p 14136619
26/06/2024 1.63p 1.64p 1.58p 1.60p 3468435
25/06/2024 1.63p 1.63p 1.58p 1.63p 3805196
24/06/2024 1.63p 1.70p 1.60p 1.63p 7079253
21/06/2024 1.63p 1.65p 1.62p 1.63p 2272690
20/06/2024 1.78p 1.78p 1.60p 1.63p 24286592
19/06/2024 1.68p 1.78p 1.68p 1.78p 6567936
18/06/2024 1.90p 1.90p 1.60p 1.68p 48290604
17/06/2024 2.23p 2.24p 2.07p 2.08p 8842890
14/06/2024 2.10p 2.27p 2.08p 2.23p 23696128
13/06/2024 1.98p 2.11p 1.98p 2.10p 12455216
12/06/2024 1.93p 2.17p 1.92p 1.98p 34632884
11/06/2024 1.70p 1.95p 1.68p 1.90p 22536822
10/06/2024 1.60p 1.70p 1.59p 1.68p 6993832
07/06/2024 1.65p 1.68p 1.57p 1.60p 6366866
06/06/2024 1.70p 1.75p 1.61p 1.62p 8732502
05/06/2024 1.78p 1.80p 1.60p 1.70p 18884632
04/06/2024 1.85p 1.89p 1.72p 1.78p 25267004
03/06/2024 1.75p 1.92p 1.60p 1.85p 57447296
31/05/2024 1.35p 1.80p 1.35p 1.75p 70952192
30/05/2024 1.23p 1.38p 1.21p 1.35p 32848608
29/05/2024 1.25p 1.30p 1.20p 1.22p 23625240
28/05/2024 1.28p 1.35p 1.20p 1.25p 46890996
24/05/2024 1.25p 1.40p 1.22p 1.28p 61611292
23/05/2024 1.43p 1.64p 1.05p 1.25p 78509176
22/05/2024 1.35p 1.44p 1.31p 1.43p 9062549
21/05/2024 1.30p 1.50p 1.30p 1.33p 33936952
20/05/2024 1.18p 1.34p 1.18p 1.30p 35933180

*Close Price adjusted for both dividends and splits