UK markets open in 1 hour 58 minutes

Surface Transforms Plc (SCE.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
9.55-0.15 (-1.55%)
At close: 05:05PM GMT
Time period:
19 Mar 2023 - 19 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
18 Mar 20249.709.689.499.559.55535,049
15 Mar 20249.809.779.609.709.70405,546
14 Mar 202410.009.949.609.809.80162,667
13 Mar 202410.0010.189.8010.0010.00653,799
12 Mar 202410.2510.209.8610.0010.00497,162
11 Mar 20249.2010.389.3610.2510.251,476,161
08 Mar 20249.209.399.209.209.20137,756
07 Mar 20249.209.409.239.209.20172,205
06 Mar 20249.209.379.209.209.20122,870
05 Mar 20249.209.399.159.209.20195,202
04 Mar 20249.109.399.009.209.20987,578
01 Mar 20249.109.209.029.109.10395,055
29 Feb 20249.109.189.009.169.162,842,886
28 Feb 20249.409.449.009.109.101,070,698
27 Feb 20249.509.559.259.409.40404,470
26 Feb 20249.509.629.339.509.50406,703
23 Feb 20249.509.589.419.509.50205,517
22 Feb 20249.409.579.369.509.50365,484
21 Feb 20249.659.699.359.409.40205,880
20 Feb 20249.8510.009.509.659.65489,020
19 Feb 20249.159.999.149.859.853,485,002
16 Feb 20249.109.259.039.159.151,634,913
15 Feb 20249.209.509.009.109.101,760,805
14 Feb 20248.209.308.109.209.2017,255,070
13 Feb 20248.358.408.008.158.151,928,473
12 Feb 20249.109.028.188.358.352,604,255
09 Feb 20249.109.108.909.109.101,026,481
08 Feb 20249.109.209.019.109.10263,167
07 Feb 20249.409.379.009.109.102,131,880
06 Feb 20249.4510.009.309.409.40155,920
05 Feb 20249.809.619.259.459.451,260,589
02 Feb 20249.809.799.609.809.80528,417
01 Feb 20249.809.849.609.809.80781,949
31 Jan 20249.859.809.629.809.80168,287
30 Jan 20249.859.879.709.859.85388,409
29 Jan 20249.859.999.789.859.85170,348
26 Jan 20249.759.889.769.859.85474,157
25 Jan 20249.559.829.509.759.75622,991
24 Jan 202410.1310.159.359.559.552,451,342
23 Jan 202410.3510.2810.0010.1310.131,219,321
22 Jan 202410.4810.6210.2010.3510.35494,675
19 Jan 202410.4810.5010.0010.4810.482,861,736
18 Jan 202410.4810.4210.3210.4810.48173,142
17 Jan 202410.6310.5910.3010.4810.48375,510
16 Jan 202410.7510.7010.5010.6310.63242,746
15 Jan 202410.5510.8410.5010.7510.751,221,949
12 Jan 202410.8810.9510.5110.7510.75557,539
11 Jan 202410.8811.0010.7710.8810.881,028,063
10 Jan 202410.5010.8910.3510.8810.881,621,255
09 Jan 202411.2510.7010.4510.5010.501,325,181
08 Jan 202412.0012.4511.0011.2511.255,648,028
05 Jan 202411.5011.7511.2511.5011.50878,456
04 Jan 202411.5011.8211.1011.5011.50614,047
03 Jan 202411.5011.7511.2511.5011.50796,836
02 Jan 202411.1311.8910.8011.5011.501,132,903
29 Dec 202311.1311.5010.8211.1311.13546,477
28 Dec 202310.6311.2010.5011.1311.13552,261
27 Dec 202310.6310.6910.5510.6310.63278,395
22 Dec 202310.6310.7410.0010.6010.60174,504
21 Dec 202310.6310.7410.5010.6310.631,408,990
20 Dec 202311.2511.1410.2510.6310.636,004,717
19 Dec 202311.4011.3111.0011.2511.252,913,955
18 Dec 202311.7511.6010.0311.4011.401,120,959
15 Dec 202311.7512.0010.0011.7511.754,864,297
14 Dec 202311.6512.0011.4811.7511.75879,092
13 Dec 202311.9011.8811.3011.6511.65249,772
12 Dec 202312.5012.7011.5411.9011.90733,863
11 Dec 202311.3812.8510.6012.5012.505,704,227
08 Dec 202311.3811.5011.2511.3811.38121,737
07 Dec 202311.6311.9911.2511.3811.381,579,970
06 Dec 202311.2512.0011.2011.6311.631,896,556
05 Dec 202310.7511.4810.6911.2511.25415,699
04 Dec 202310.7510.8210.5010.7510.75774,571
01 Dec 202311.0011.1810.5510.7510.75937,020
30 Nov 202310.7511.5010.5111.0011.00866,953
29 Nov 202310.5011.0010.3910.7510.75998,057
28 Nov 202310.2510.9410.2010.3810.38927,549
27 Nov 202310.2510.4810.0210.2510.25956,546
24 Nov 202310.5011.0010.1210.2510.25702,789
23 Nov 202310.7510.6010.2510.5010.50267,345
22 Nov 202311.5011.4010.5010.7510.75634,089
21 Nov 202311.5011.5011.0511.5011.5017,586
20 Nov 202311.7511.8511.2011.5011.50475,053
17 Nov 202312.7513.4911.2411.7511.751,126,465
16 Nov 202312.5013.0012.1012.7512.752,039,086
15 Nov 202310.4612.6310.5412.3112.311,781,347
14 Nov 202310.3411.009.8510.4610.466,318,661
13 Nov 202311.3211.279.9510.5910.591,481,454
10 Nov 202312.0611.9110.3511.3211.321,520,515
09 Nov 202312.8014.0611.5712.0612.06585,203
08 Nov 202314.2814.0612.3312.8012.801,305,404
07 Nov 202314.7714.2513.8114.2814.28118,309
06 Nov 202315.7615.4613.2514.7714.771,373,725
03 Nov 202314.2816.7412.4115.7615.766,277,587
02 Nov 202324.8624.6122.6723.1423.14360,817
01 Nov 202324.8625.0524.2724.8624.86132,700
31 Oct 202324.8624.7124.2824.8624.8678,974
30 Oct 202324.8624.7424.2224.8624.8624,753
27 Oct 202324.8625.4124.6224.8624.86142,109
26 Oct 202324.8625.3924.6224.8624.86236,333
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...