UK Markets closed

Surface Transforms Plc (SCE.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
65.00-0.50 (-0.76%)
At close: 5:40PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
07 May 202165.8065.8664.0065.0065.00111,458
06 May 2021------
05 May 2021------
04 May 2021------
30 Apr 2021------
29 Apr 2021------
28 Apr 2021------
27 Apr 2021------
26 Apr 2021------
23 Apr 202168.5071.2068.0070.5070.50237,679
22 Apr 202168.5068.9068.1568.5068.50989,520
21 Apr 202168.5069.1168.0068.5068.50232,417
20 Apr 202170.5070.0068.0069.0069.00195,067
19 Apr 202170.5072.0069.0070.5070.5072,190
16 Apr 202170.0071.2569.0770.5070.50296,151
15 Apr 202170.0070.5069.0070.0070.0041,080
14 Apr 202169.5072.0069.7070.0070.00340,633
13 Apr 202170.0070.4469.0569.5069.50151,913
12 Apr 202174.5075.8568.0070.0070.00689,256
09 Apr 202174.2074.4471.5573.0073.00259,366
08 Apr 202173.5077.0073.1074.2074.20246,214
07 Apr 202175.0074.4572.0573.5073.50143,587
06 Apr 202176.5076.3074.0075.0075.00432,641
01 Apr 202173.5077.0072.2076.5076.501,171,105
31 Mar 202175.5075.0072.2573.5073.50114,049
30 Mar 202178.0077.0074.1075.5075.50127,262
29 Mar 202176.0080.9572.0078.0078.00382,719
26 Mar 202172.0077.0072.0076.0076.00222,151
25 Mar 202176.5076.6570.5072.0072.00322,433
24 Mar 202175.5077.6075.0076.5076.50206,614
23 Mar 202176.5076.7575.0075.5075.50308,837
22 Mar 202175.0077.0074.4276.5076.50142,945
19 Mar 202175.0075.7574.3175.0075.00305,620
18 Mar 202172.0077.9472.2575.0075.00543,153
17 Mar 202164.0073.0065.0072.0072.00705,253
16 Mar 202165.0065.3063.0464.0064.00746,767
15 Mar 202164.0065.7963.5565.0065.00253,290
12 Mar 202165.0065.6863.0064.0064.00287,247
11 Mar 202166.0069.0064.1065.0065.00249,132
10 Mar 202164.5065.5063.0065.5065.50305,393
09 Mar 202166.0066.2564.0564.5064.50328,080
08 Mar 202169.0069.4565.1066.0066.00228,358
05 Mar 202169.5070.7568.0069.0069.00284,136
04 Mar 202168.0070.0065.3369.5069.50556,032
03 Mar 202163.5069.6463.1068.0068.00686,743
02 Mar 202164.0065.9061.5063.0063.00579,528
01 Mar 202165.5065.9063.3064.0064.00374,959
26 Feb 202169.0068.5065.0065.5065.50771,205
25 Feb 202169.5070.0067.0069.0069.001,321,448
24 Feb 202172.0072.7069.0169.5069.50453,919
23 Feb 202174.5075.0071.0072.0072.00297,302
22 Feb 202175.5075.4871.2574.5074.50397,086
19 Feb 202177.5077.7574.0075.5075.50486,524
18 Feb 202175.5081.0075.0077.5077.50940,105
17 Feb 202171.5077.0070.3875.5075.50933,576
16 Feb 202171.5072.0070.1071.0071.00189,504
15 Feb 202169.5072.0069.7571.5071.50729,503
12 Feb 202169.0070.0068.0069.5069.50332,670
11 Feb 202169.0070.3567.0069.0069.00631,863
10 Feb 202173.5073.0068.3269.0069.00828,590
09 Feb 202174.0075.0072.0073.5073.50244,444
08 Feb 202174.0073.5073.0073.0073.00466,362
05 Feb 202179.0079.4668.0074.0074.001,470,121
04 Feb 202171.5080.0072.5579.0079.00370,173
03 Feb 202171.0075.0070.0071.5071.50471,149
02 Feb 202166.0074.0066.0071.0071.00460,551
01 Feb 202165.5068.0065.0066.0066.00425,056
29 Jan 202167.5067.9663.0064.0064.00456,470
28 Jan 202159.5070.0059.8567.0067.001,947,344
27 Jan 202163.0062.0659.1259.5059.50482,015
26 Jan 202163.5063.6562.0063.0063.00214,238
25 Jan 202162.5065.0062.0663.5063.50294,095
22 Jan 202163.0064.0062.0062.5062.50556,428
21 Jan 202167.5070.0062.0063.0063.00822,166
20 Jan 202155.5070.0054.0567.0067.003,239,501
19 Jan 202160.0062.0060.5560.5060.50349,982
18 Jan 202159.0061.3558.2060.0060.00140,785
15 Jan 202162.0063.0057.5059.0059.00341,405
14 Jan 202152.7563.0053.1562.0062.001,207,651
13 Jan 202150.0055.0050.7553.7553.75173,921
12 Jan 202150.0051.0049.2050.0050.0072,252
11 Jan 202150.0050.9649.0050.0050.0034,866
08 Jan 202149.7050.9048.6550.5050.5081,243
07 Jan 202152.5052.3047.5049.7049.70168,028
06 Jan 202153.0053.4852.2252.5052.5077,630
05 Jan 202151.7556.4751.7553.0053.00474,787
04 Jan 202149.0052.0048.0051.0051.00108,644
31 Dec 202049.0053.0049.2249.6049.60113,374
30 Dec 202048.0051.0047.2549.0049.0088,462
29 Dec 202043.0049.0042.5648.0048.00247,494
24 Dec 202043.0044.0043.9643.0043.0019,700
23 Dec 202043.0043.6543.0043.5043.5075,615
22 Dec 202043.0043.7043.2043.0043.0040,654
21 Dec 202043.0043.9642.0043.0043.0035,703
18 Dec 202043.0043.9642.2543.0043.0051,376
17 Dec 202043.0043.8042.2543.0043.0075,964
16 Dec 202044.0043.9642.2043.0043.00129,048
15 Dec 202044.0044.3043.0044.0044.0026,872
14 Dec 202044.0044.5043.7044.0044.0057,000
11 Dec 202044.0044.6542.1044.0044.0047,271
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...