UK markets open in 4 hours 41 minutes
NIKKEI 225
29,724.08+40.71(+0.14%)HANG SENG
29,197.79+228.08(+0.79%)CRUDE OIL
62.92-0.21(-0.33%)
Surface Transforms Plc (SCE.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
70.50+0.50 (+0.71%)
At close: 4:49PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 Apr 2021 | 70.00 | 71.25 | 69.07 | 70.50 | 70.50 | 296,151 |
| 15 Apr 2021 | 70.00 | 70.50 | 69.00 | 70.00 | 70.00 | 41,080 |
| 14 Apr 2021 | 69.50 | 72.00 | 69.70 | 70.00 | 70.00 | 340,633 |
| 13 Apr 2021 | 70.00 | 70.44 | 69.05 | 69.50 | 69.50 | 151,913 |
| 12 Apr 2021 | 74.50 | 75.85 | 68.00 | 70.00 | 70.00 | 689,256 |
| 09 Apr 2021 | 74.20 | 74.44 | 71.55 | 73.00 | 73.00 | 259,366 |
| 08 Apr 2021 | 73.50 | 77.00 | 73.10 | 74.20 | 74.20 | 246,214 |
| 07 Apr 2021 | 75.00 | 74.45 | 72.05 | 73.50 | 73.50 | 143,587 |
| 06 Apr 2021 | 76.50 | 76.30 | 74.00 | 75.00 | 75.00 | 432,641 |
| 01 Apr 2021 | 73.50 | 77.00 | 72.20 | 76.50 | 76.50 | 1,171,105 |
| 31 Mar 2021 | 75.50 | 75.00 | 72.25 | 73.50 | 73.50 | 114,049 |
| 30 Mar 2021 | 78.00 | 77.00 | 74.10 | 75.50 | 75.50 | 127,262 |
| 29 Mar 2021 | 76.00 | 80.95 | 72.00 | 78.00 | 78.00 | 382,719 |
| 26 Mar 2021 | 72.00 | 77.00 | 72.00 | 76.00 | 76.00 | 222,151 |
| 25 Mar 2021 | 76.50 | 76.65 | 70.50 | 72.00 | 72.00 | 322,433 |
| 24 Mar 2021 | 75.50 | 77.60 | 75.00 | 76.50 | 76.50 | 206,614 |
| 23 Mar 2021 | 76.50 | 76.75 | 75.00 | 75.50 | 75.50 | 308,837 |
| 22 Mar 2021 | 75.00 | 77.00 | 74.42 | 76.50 | 76.50 | 142,945 |
| 19 Mar 2021 | 75.00 | 75.75 | 74.31 | 75.00 | 75.00 | 305,620 |
| 18 Mar 2021 | 72.00 | 77.94 | 72.25 | 75.00 | 75.00 | 543,153 |
| 17 Mar 2021 | 64.00 | 73.00 | 65.00 | 72.00 | 72.00 | 705,253 |
| 16 Mar 2021 | 65.00 | 65.30 | 63.04 | 64.00 | 64.00 | 746,767 |
| 15 Mar 2021 | 64.00 | 65.79 | 63.55 | 65.00 | 65.00 | 253,290 |
| 12 Mar 2021 | 65.00 | 65.68 | 63.00 | 64.00 | 64.00 | 287,247 |
| 11 Mar 2021 | 66.00 | 69.00 | 64.10 | 65.00 | 65.00 | 249,132 |
| 10 Mar 2021 | 64.50 | 65.50 | 63.00 | 65.50 | 65.50 | 305,393 |
| 09 Mar 2021 | 66.00 | 66.25 | 64.05 | 64.50 | 64.50 | 328,080 |
| 08 Mar 2021 | 69.00 | 69.45 | 65.10 | 66.00 | 66.00 | 228,358 |
| 05 Mar 2021 | 69.50 | 70.75 | 68.00 | 69.00 | 69.00 | 284,136 |
| 04 Mar 2021 | 68.00 | 70.00 | 65.33 | 69.50 | 69.50 | 556,032 |
| 03 Mar 2021 | 63.50 | 69.64 | 63.10 | 68.00 | 68.00 | 686,743 |
| 02 Mar 2021 | 64.00 | 65.90 | 61.50 | 63.00 | 63.00 | 579,528 |
| 01 Mar 2021 | 65.50 | 65.90 | 63.30 | 64.00 | 64.00 | 374,959 |
| 26 Feb 2021 | 69.00 | 68.50 | 65.00 | 65.50 | 65.50 | 771,205 |
| 25 Feb 2021 | 69.50 | 70.00 | 67.00 | 69.00 | 69.00 | 1,321,448 |
| 24 Feb 2021 | 72.00 | 72.70 | 69.01 | 69.50 | 69.50 | 453,919 |
| 23 Feb 2021 | 74.50 | 75.00 | 71.00 | 72.00 | 72.00 | 297,302 |
| 22 Feb 2021 | 75.50 | 75.48 | 71.25 | 74.50 | 74.50 | 397,086 |
| 19 Feb 2021 | 77.50 | 77.75 | 74.00 | 75.50 | 75.50 | 486,524 |
| 18 Feb 2021 | 75.50 | 81.00 | 75.00 | 77.50 | 77.50 | 940,105 |
| 17 Feb 2021 | 71.50 | 77.00 | 70.38 | 75.50 | 75.50 | 933,576 |
| 16 Feb 2021 | 71.50 | 72.00 | 70.10 | 71.00 | 71.00 | 189,504 |
| 15 Feb 2021 | 69.50 | 72.00 | 69.75 | 71.50 | 71.50 | 729,503 |
| 12 Feb 2021 | 69.00 | 70.00 | 68.00 | 69.50 | 69.50 | 332,670 |
| 11 Feb 2021 | 69.00 | 70.35 | 67.00 | 69.00 | 69.00 | 631,863 |
| 10 Feb 2021 | 73.50 | 73.00 | 68.32 | 69.00 | 69.00 | 828,590 |
| 09 Feb 2021 | 74.00 | 75.00 | 72.00 | 73.50 | 73.50 | 244,444 |
| 08 Feb 2021 | 74.00 | 73.50 | 73.00 | 73.00 | 73.00 | 466,362 |
| 05 Feb 2021 | 79.00 | 79.46 | 68.00 | 74.00 | 74.00 | 1,470,121 |
| 04 Feb 2021 | 71.50 | 80.00 | 72.55 | 79.00 | 79.00 | 370,173 |
| 03 Feb 2021 | 71.00 | 75.00 | 70.00 | 71.50 | 71.50 | 471,149 |
| 02 Feb 2021 | 66.00 | 74.00 | 66.00 | 71.00 | 71.00 | 460,551 |
| 01 Feb 2021 | 65.50 | 68.00 | 65.00 | 66.00 | 66.00 | 425,056 |
| 29 Jan 2021 | 67.50 | 67.96 | 63.00 | 64.00 | 64.00 | 456,470 |
| 28 Jan 2021 | 59.50 | 70.00 | 59.85 | 67.00 | 67.00 | 1,947,344 |
| 27 Jan 2021 | 63.00 | 62.06 | 59.12 | 59.50 | 59.50 | 482,015 |
| 26 Jan 2021 | 63.50 | 63.65 | 62.00 | 63.00 | 63.00 | 214,238 |
| 25 Jan 2021 | 62.50 | 65.00 | 62.06 | 63.50 | 63.50 | 294,095 |
| 22 Jan 2021 | 63.00 | 64.00 | 62.00 | 62.50 | 62.50 | 556,428 |
| 21 Jan 2021 | 67.50 | 70.00 | 62.00 | 63.00 | 63.00 | 822,166 |
| 20 Jan 2021 | 55.50 | 70.00 | 54.05 | 67.00 | 67.00 | 3,239,501 |
| 19 Jan 2021 | 60.00 | 62.00 | 60.55 | 60.50 | 60.50 | 349,982 |
| 18 Jan 2021 | 59.00 | 61.35 | 58.20 | 60.00 | 60.00 | 140,785 |
| 15 Jan 2021 | 62.00 | 63.00 | 57.50 | 59.00 | 59.00 | 341,405 |
| 14 Jan 2021 | 52.75 | 63.00 | 53.15 | 62.00 | 62.00 | 1,207,651 |
| 13 Jan 2021 | 50.00 | 55.00 | 50.75 | 53.75 | 53.75 | 173,921 |
| 12 Jan 2021 | 50.00 | 51.00 | 49.20 | 50.00 | 50.00 | 72,252 |
| 11 Jan 2021 | 50.00 | 50.96 | 49.00 | 50.00 | 50.00 | 34,866 |
| 08 Jan 2021 | 49.70 | 50.90 | 48.65 | 50.50 | 50.50 | 81,243 |
| 07 Jan 2021 | 52.50 | 52.30 | 47.50 | 49.70 | 49.70 | 168,028 |
| 06 Jan 2021 | 53.00 | 53.48 | 52.22 | 52.50 | 52.50 | 77,630 |
| 05 Jan 2021 | 51.75 | 56.47 | 51.75 | 53.00 | 53.00 | 474,787 |
| 04 Jan 2021 | 49.00 | 52.00 | 48.00 | 51.00 | 51.00 | 108,644 |
| 31 Dec 2020 | 49.00 | 53.00 | 49.22 | 49.60 | 49.60 | 113,374 |
| 30 Dec 2020 | 48.00 | 51.00 | 47.25 | 49.00 | 49.00 | 88,462 |
| 29 Dec 2020 | 43.00 | 49.00 | 42.56 | 48.00 | 48.00 | 247,494 |
| 24 Dec 2020 | 43.00 | 44.00 | 43.96 | 43.00 | 43.00 | 19,700 |
| 23 Dec 2020 | 43.00 | 43.65 | 43.00 | 43.50 | 43.50 | 75,615 |
| 22 Dec 2020 | 43.00 | 43.70 | 43.20 | 43.00 | 43.00 | 40,654 |
| 21 Dec 2020 | 43.00 | 43.96 | 42.00 | 43.00 | 43.00 | 35,703 |
| 18 Dec 2020 | 43.00 | 43.96 | 42.25 | 43.00 | 43.00 | 51,376 |
| 17 Dec 2020 | 43.00 | 43.80 | 42.25 | 43.00 | 43.00 | 75,964 |
| 16 Dec 2020 | 44.00 | 43.96 | 42.20 | 43.00 | 43.00 | 129,048 |
| 15 Dec 2020 | 44.00 | 44.30 | 43.00 | 44.00 | 44.00 | 26,872 |
| 14 Dec 2020 | 44.00 | 44.50 | 43.70 | 44.00 | 44.00 | 57,000 |
| 11 Dec 2020 | 44.00 | 44.65 | 42.10 | 44.00 | 44.00 | 47,271 |
| 10 Dec 2020 | 42.70 | 44.80 | 42.10 | 44.00 | 44.00 | 69,465 |
| 09 Dec 2020 | 43.00 | 44.00 | 42.03 | 42.70 | 42.70 | 78,163 |
| 08 Dec 2020 | 44.70 | 44.80 | 42.50 | 43.00 | 43.00 | 99,411 |
| 07 Dec 2020 | 44.70 | 45.40 | 44.03 | 44.70 | 44.70 | 22,889 |
| 04 Dec 2020 | 44.70 | 45.26 | 42.30 | 44.70 | 44.70 | 110,975 |
| 03 Dec 2020 | 45.70 | 45.90 | 43.41 | 44.70 | 44.70 | 95,795 |
| 02 Dec 2020 | 45.10 | 46.25 | 42.50 | 45.70 | 45.70 | 193,835 |
| 01 Dec 2020 | 45.10 | 45.99 | 43.66 | 45.10 | 45.10 | 61,057 |
| 30 Nov 2020 | 46.50 | 46.00 | 43.65 | 45.10 | 45.10 | 258,892 |
| 27 Nov 2020 | 47.00 | 47.35 | 46.00 | 46.50 | 46.50 | 161,866 |
| 26 Nov 2020 | 47.00 | 47.80 | 46.30 | 47.00 | 47.00 | 89,075 |
| 25 Nov 2020 | 48.00 | 47.50 | 45.00 | 47.00 | 47.00 | 102,748 |
| 24 Nov 2020 | 48.00 | 48.00 | 47.04 | 48.00 | 48.00 | 221,978 |
| 23 Nov 2020 | 48.00 | 49.00 | 46.13 | 48.00 | 48.00 | 590,379 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
