UK markets closed

Surface Transforms Plc (SCE.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
22.30-0.20 (-0.89%)
At close: 3:41PM BST
DateOpenHighLowClose*Adj. close**Volume
07 Aug 202021.7722.5421.2022.3022.3041,089
06 Aug 202022.5022.6522.3022.5022.505,164
05 Aug 202023.0022.7022.7022.5022.5059,382
04 Aug 202023.5023.4023.0023.0023.00114,725
03 Aug 202024.0024.3022.6523.5023.50158,327
31 Jul 202024.5024.4023.5524.0024.00494,355
30 Jul 202025.0024.0023.5024.5024.5067,000
29 Jul 202025.0025.6024.1925.0025.00232,176
28 Jul 202025.0025.7024.1925.0025.0059,874
27 Jul 202025.5025.6925.0025.5025.5093,623
24 Jul 202025.5025.9724.2925.5025.50193,597
23 Jul 202025.5025.9825.0025.5025.505,089
22 Jul 202026.0025.9825.5025.5025.5023,352
21 Jul 202026.0026.6025.0026.0026.0080,914
20 Jul 2020------
17 Jul 202026.0027.0025.2026.0026.00188,626
16 Jul 202025.5026.9625.2026.0026.0030,820
15 Jul 202024.5027.0025.0025.5025.50216,998
14 Jul 202023.7025.0022.4524.5024.50122,804
13 Jul 202024.0024.2023.7023.7023.7053,757
10 Jul 202023.7023.7023.7023.7023.7026,500
09 Jul 202023.7024.0023.0023.7023.7020,265
08 Jul 202023.7023.6023.0023.7023.7070,923
07 Jul 202023.7023.1423.1423.7023.708,948
06 Jul 202023.7024.4023.0323.7023.70136,876
03 Jul 202023.7023.6023.6023.7023.7074,938
02 Jul 202023.7023.7023.0323.7023.70105,115
01 Jul 202023.7023.7521.1223.7023.7015,000
30 Jun 202023.5025.0023.0023.7023.70138,152
29 Jun 202021.5023.7521.2023.5023.50166,943
26 Jun 202021.5020.7020.7021.5021.5027,500
25 Jun 202021.5021.8220.7021.5021.5061,330
24 Jun 202021.5021.0020.2021.0021.0058,424
23 Jun 202021.5021.4021.4021.5021.502,065
22 Jun 202021.0021.8420.5521.5021.5035,607
19 Jun 202023.0023.2020.3020.5020.50202,639
18 Jun 202023.0023.5022.1023.0023.0094,649
17 Jun 202023.0023.8022.1623.0023.00266,091
16 Jun 202023.0023.2022.1023.0023.0038,432
15 Jun 202023.2023.2021.0023.0023.00181,550
12 Jun 202021.9023.7021.3023.2023.20122,772
11 Jun 202020.0023.0019.6021.9021.90378,722
10 Jun 202019.5020.9018.7520.0020.00488,159
09 Jun 202020.5020.2519.0719.5019.50223,863
08 Jun 202018.5021.0018.1020.5020.50419,388
05 Jun 202016.7517.4016.0016.2516.25182,341
04 Jun 202016.7516.8516.8516.7516.75406
03 Jun 202016.7516.4516.1016.7516.75140,013
02 Jun 202016.7517.5016.1516.7516.75224,412
01 Jun 202016.7517.4016.4516.7516.7553,298
29 May 202016.0017.2515.3016.7516.75257,070
28 May 202017.0017.7015.2016.0016.00305,088
27 May 202015.0018.0015.0517.0017.00263,569
26 May 202014.5015.7514.5014.5014.50250,344
22 May 202014.5014.8014.8014.5014.5026,957
21 May 202014.5014.5014.5014.5014.50-
20 May 202014.5014.8414.1014.5014.5088,826
19 May 202014.5014.5014.5014.5014.50-
18 May 202014.5014.8414.8414.5014.508,169
15 May 202014.5014.5014.5014.5014.50-
14 May 202014.5014.2914.2914.5014.5019,000
13 May 202015.0014.9014.0014.5014.50149,551
12 May 202015.0015.6014.0015.0015.00288,430
11 May 202015.0015.8014.1915.0015.00175,852
07 May 202014.0015.0013.5115.0015.00328,652
06 May 202015.5014.7713.4414.0014.00243,871
05 May 202016.0015.7014.0015.5015.50117,659
04 May 202016.0015.7015.0016.0016.0048,254
01 May 202016.0016.0016.0016.0016.00-
30 Apr 202016.0015.1015.1016.0016.00300
29 Apr 202017.0016.2016.0016.0016.0055,086
28 Apr 202017.5017.3015.0017.5017.50112,013
27 Apr 202019.0018.6517.1017.5017.50145,574
24 Apr 202019.0019.1418.7019.0019.0027,500
23 Apr 202020.0020.7017.5019.0019.00109,761
22 Apr 202015.2520.7015.7020.0020.00250,053
21 Apr 202015.2515.7015.7015.2515.2518,729
20 Apr 202014.0015.4013.1515.2515.25515,852
17 Apr 202014.0014.7813.0014.0014.00582,220
16 Apr 202014.5014.3013.0014.0014.0045,119
15 Apr 202015.0014.7513.0014.5014.50179,740
14 Apr 202014.9715.7114.9714.9714.97101,234
09 Apr 202015.4715.9613.9714.9714.9773,162
08 Apr 202015.4715.9414.9715.4715.47270,832
07 Apr 202015.4715.9415.5715.4715.4741,529
06 Apr 202015.4715.5715.5715.4715.471,927
03 Apr 202015.4715.4715.4715.4715.47-
02 Apr 202015.4715.4715.4715.4715.47-
01 Apr 202015.4715.1715.1715.4715.4721,257
31 Mar 202015.4715.4714.9715.4715.47556
30 Mar 202015.4715.4714.9715.4715.4716,275
27 Mar 202015.4715.4715.2215.4715.4723,854
26 Mar 202015.4715.2215.2215.4715.472,649
25 Mar 202016.4615.9615.4715.4715.4713,518
24 Mar 202016.4615.9615.9616.4616.461,202
23 Mar 202017.9616.3114.9716.4616.46123,807
20 Mar 202016.9618.6316.8617.9617.96180,540
19 Mar 202017.4617.4614.9716.9616.9671,105
18 Mar 202017.4617.6117.4617.4617.4640,755
17 Mar 202017.9616.9616.9617.4617.4636,466
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more