UK markets closed

Surface Transforms Plc (SCE.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
69.00-0.50 (-0.72%)
At close: 5:08PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
05 Mar 202169.8070.7568.0069.0069.00125,675
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
10 Dec 202042.7044.8042.1044.0044.0069,465
09 Dec 202043.0044.0042.0342.7042.7078,163
08 Dec 202044.7044.8042.5043.0043.0099,411
07 Dec 202044.7045.4044.0344.7044.7022,889
04 Dec 202044.7045.2642.3044.7044.70110,975
03 Dec 202045.7045.9043.4144.7044.7095,795
02 Dec 202045.1046.2542.5045.7045.70193,835
01 Dec 202045.1045.9943.6645.1045.1061,057
30 Nov 202046.5046.0043.6545.1045.10258,892
27 Nov 202047.0047.3546.0046.5046.50161,866
26 Nov 202047.0047.8046.3047.0047.0089,075
25 Nov 202048.0047.5045.0047.0047.00102,748
24 Nov 202048.0048.0047.0448.0048.00221,978
23 Nov 202048.0049.0046.1348.0048.00590,379
20 Nov 202049.0049.0945.0048.0048.00211,857
19 Nov 202049.0049.2548.0049.0049.0050,290
18 Nov 202049.0049.4048.0049.0049.0066,539
17 Nov 202049.5050.5048.2249.0049.00171,597
16 Nov 202049.0051.0048.6049.5049.5044,785
13 Nov 202049.4050.0048.6049.0049.00123,333
12 Nov 202050.4550.4548.9249.4049.4084,502
11 Nov 202049.9050.4550.0050.4550.4550,514
10 Nov 202050.5050.7849.1049.9049.9074,273
09 Nov 202052.5052.4550.0050.5050.50270,875
06 Nov 202054.0053.3052.0052.5052.50272,228
05 Nov 202054.0055.0053.2254.0054.0049,404
04 Nov 202049.5055.0050.5554.0054.00239,760
03 Nov 202050.0051.0050.1150.5050.50100,408
02 Nov 202050.2551.5049.1050.0050.0076,598
30 Oct 202048.0052.0048.6650.7550.75414,393
29 Oct 202048.0049.0046.2048.0048.00173,990
28 Oct 202050.5050.9547.0048.0048.00125,605
27 Oct 202051.7552.3150.1650.5050.50117,324
26 Oct 202051.0052.7050.3051.7551.75261,456
23 Oct 202052.5052.7051.0051.0051.00173,967
22 Oct 202050.0053.9851.0351.5051.50288,638
21 Oct 202049.5053.2549.1050.0050.00591,772
20 Oct 202046.0051.8046.9049.5049.50336,054
19 Oct 202045.5046.9045.0046.0046.00171,500
16 Oct 202045.5046.0045.1045.5045.50144,308
15 Oct 202046.5046.8044.2045.0045.00173,978
14 Oct 202048.5048.0046.2046.5046.50226,865
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...