UK markets closed
NIKKEI 225
37,552.16 +113.55 (+0.30%) HANG SENG
16,828.93 +317.24 (+1.92%) CRUDE OIL
82.86 +0.96 (+1.17%) GOLD FUTURES
2,338.30 -8.10 (-0.35%) DOW
38,464.95 +224.97 (+0.59%) Bitcoin GBP
53,592.17 +362.55 (+0.68%)
Surface Transforms Plc (SCE.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:10PM BST
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 3.2260 | 3.3000 | 3.1000 | 3.2500 | 3.2500 | 1,736,746 |
| 22 Apr 2024 | 3.1000 | 3.2000 | 3.0370 | 3.2500 | 3.2500 | 1,342,784 |
| 19 Apr 2024 | 3.4500 | 3.4200 | 3.1500 | 3.1000 | 3.1000 | 1,779,787 |
| 18 Apr 2024 | 3.4500 | 3.4930 | 3.4000 | 3.4500 | 3.4500 | 948,017 |
| 17 Apr 2024 | 3.9000 | 4.0000 | 3.0780 | 3.4500 | 3.4500 | 25,218,443 |
| 16 Apr 2024 | 3.9000 | 3.8740 | 3.7960 | 3.9000 | 3.9000 | 388,089 |
| 15 Apr 2024 | 4.2500 | 4.0940 | 3.8000 | 3.9000 | 3.9000 | 2,850,596 |
| 12 Apr 2024 | 3.9000 | 4.5000 | 3.9200 | 4.2500 | 4.2500 | 13,012,153 |
| 11 Apr 2024 | 4.7500 | 4.6800 | 3.9010 | 3.9000 | 3.9000 | 4,801,458 |
| 10 Apr 2024 | 5.7500 | 6.0000 | 4.5000 | 4.7000 | 4.7000 | 11,202,539 |
| 09 Apr 2024 | 8.2900 | 8.0000 | 5.6000 | 5.7500 | 5.7500 | 9,657,403 |
| 08 Apr 2024 | 9.2500 | 9.4900 | 9.2000 | 9.2500 | 9.2500 | 819,176 |
| 05 Apr 2024 | 9.7500 | 9.9750 | 8.9290 | 9.2500 | 9.2500 | 1,200,710 |
| 04 Apr 2024 | 9.7500 | 9.7550 | 9.6000 | 9.7500 | 9.7500 | 1,023,077 |
| 03 Apr 2024 | 9.3500 | 9.7900 | 9.3280 | 9.7500 | 9.7500 | 864,785 |
| 02 Apr 2024 | 9.2000 | 9.4850 | 9.0000 | 9.3500 | 9.3500 | 636,124 |
| 28 Mar 2024 | 9.2000 | 9.2000 | 9.0000 | 9.2000 | 9.2000 | 421,557 |
| 27 Mar 2024 | 9.2500 | 9.2250 | 9.0080 | 9.2000 | 9.2000 | 178,399 |
| 26 Mar 2024 | 9.2500 | 9.3740 | 9.0500 | 9.2500 | 9.2500 | 314,924 |
| 25 Mar 2024 | 9.2500 | 9.4000 | 9.0000 | 9.2500 | 9.2500 | 757,718 |
| 22 Mar 2024 | 9.2600 | 9.4500 | 9.0200 | 9.2500 | 9.2500 | 965,908 |
| 21 Mar 2024 | 9.4000 | 9.4400 | 9.1600 | 9.2600 | 9.2600 | 479,442 |
| 20 Mar 2024 | 9.4000 | 9.4800 | 9.3100 | 9.4000 | 9.4000 | 421,809 |
| 19 Mar 2024 | 9.5500 | 9.4900 | 9.3100 | 9.4000 | 9.4000 | 213,089 |
| 18 Mar 2024 | 9.7000 | 9.6840 | 9.4900 | 9.5500 | 9.5500 | 535,049 |
| 15 Mar 2024 | 9.8000 | 9.7740 | 9.6000 | 9.7000 | 9.7000 | 405,546 |
| 14 Mar 2024 | 10.0000 | 9.9400 | 9.6000 | 9.8000 | 9.8000 | 162,667 |
| 13 Mar 2024 | 10.0000 | 10.1750 | 9.8000 | 10.0000 | 10.0000 | 653,799 |
| 12 Mar 2024 | 10.2500 | 10.2000 | 9.8560 | 10.0000 | 10.0000 | 497,162 |
| 11 Mar 2024 | 9.2000 | 10.3800 | 9.3600 | 10.2500 | 10.2500 | 1,476,161 |
| 08 Mar 2024 | 9.2000 | 9.3920 | 9.2000 | 9.2000 | 9.2000 | 137,756 |
| 07 Mar 2024 | 9.2000 | 9.4000 | 9.2350 | 9.2000 | 9.2000 | 172,205 |
| 06 Mar 2024 | 9.2000 | 9.3700 | 9.2000 | 9.2000 | 9.2000 | 122,870 |
| 05 Mar 2024 | 9.2000 | 9.3920 | 9.1520 | 9.2000 | 9.2000 | 195,202 |
| 04 Mar 2024 | 9.1000 | 9.3920 | 9.0000 | 9.2000 | 9.2000 | 987,578 |
| 01 Mar 2024 | 9.1000 | 9.2000 | 9.0160 | 9.1000 | 9.1000 | 395,055 |
| 29 Feb 2024 | 9.1000 | 9.1800 | 9.0000 | 9.1600 | 9.1600 | 2,842,886 |
| 28 Feb 2024 | 9.4000 | 9.4400 | 9.0000 | 9.1000 | 9.1000 | 1,070,698 |
| 27 Feb 2024 | 9.5000 | 9.5500 | 9.2500 | 9.4000 | 9.4000 | 404,470 |
| 26 Feb 2024 | 9.5000 | 9.6170 | 9.3300 | 9.5000 | 9.5000 | 406,703 |
| 23 Feb 2024 | 9.5000 | 9.5800 | 9.4100 | 9.5000 | 9.5000 | 205,517 |
| 22 Feb 2024 | 9.4000 | 9.5750 | 9.3560 | 9.5000 | 9.5000 | 365,484 |
| 21 Feb 2024 | 9.6500 | 9.6900 | 9.3500 | 9.4000 | 9.4000 | 205,880 |
| 20 Feb 2024 | 9.8500 | 10.0000 | 9.5000 | 9.6500 | 9.6500 | 489,020 |
| 19 Feb 2024 | 9.1500 | 9.9940 | 9.1350 | 9.8500 | 9.8500 | 3,485,002 |
| 16 Feb 2024 | 9.1000 | 9.2500 | 9.0350 | 9.1500 | 9.1500 | 1,634,913 |
| 15 Feb 2024 | 9.2000 | 9.5000 | 9.0000 | 9.1000 | 9.1000 | 1,760,805 |
| 14 Feb 2024 | 8.2000 | 9.3000 | 8.1000 | 9.2000 | 9.2000 | 17,255,070 |
| 13 Feb 2024 | 8.3500 | 8.4000 | 8.0000 | 8.1500 | 8.1500 | 1,928,473 |
| 12 Feb 2024 | 9.1000 | 9.0200 | 8.1750 | 8.3500 | 8.3500 | 2,604,255 |
| 09 Feb 2024 | 9.1000 | 9.1000 | 8.9000 | 9.1000 | 9.1000 | 1,026,481 |
| 08 Feb 2024 | 9.1000 | 9.2000 | 9.0130 | 9.1000 | 9.1000 | 263,167 |
| 07 Feb 2024 | 9.4000 | 9.3700 | 9.0000 | 9.1000 | 9.1000 | 2,131,880 |
| 06 Feb 2024 | 9.4500 | 10.0000 | 9.3000 | 9.4000 | 9.4000 | 155,920 |
| 05 Feb 2024 | 9.8000 | 9.6100 | 9.2500 | 9.4500 | 9.4500 | 1,260,589 |
| 02 Feb 2024 | 9.8000 | 9.7900 | 9.6000 | 9.8000 | 9.8000 | 528,417 |
| 01 Feb 2024 | 9.8000 | 9.8440 | 9.6000 | 9.8000 | 9.8000 | 781,949 |
| 31 Jan 2024 | 9.8500 | 9.8000 | 9.6200 | 9.8000 | 9.8000 | 168,287 |
| 30 Jan 2024 | 9.8500 | 9.8740 | 9.7000 | 9.8500 | 9.8500 | 388,409 |
| 29 Jan 2024 | 9.8500 | 9.9910 | 9.7850 | 9.8500 | 9.8500 | 170,348 |
| 26 Jan 2024 | 9.7500 | 9.8750 | 9.7550 | 9.8500 | 9.8500 | 474,157 |
| 25 Jan 2024 | 9.5500 | 9.8250 | 9.5000 | 9.7500 | 9.7500 | 622,991 |
| 24 Jan 2024 | 10.1250 | 10.1500 | 9.3550 | 9.5500 | 9.5500 | 2,451,342 |
| 23 Jan 2024 | 10.3500 | 10.2780 | 10.0000 | 10.1250 | 10.1250 | 1,219,321 |
| 22 Jan 2024 | 10.4750 | 10.6240 | 10.2000 | 10.3500 | 10.3500 | 494,675 |
| 19 Jan 2024 | 10.4750 | 10.5000 | 10.0000 | 10.4750 | 10.4750 | 2,861,736 |
| 18 Jan 2024 | 10.4750 | 10.4200 | 10.3160 | 10.4750 | 10.4750 | 173,142 |
| 17 Jan 2024 | 10.6250 | 10.5900 | 10.3000 | 10.4750 | 10.4750 | 375,510 |
| 16 Jan 2024 | 10.7500 | 10.7000 | 10.5000 | 10.6250 | 10.6250 | 242,746 |
| 15 Jan 2024 | 10.5500 | 10.8400 | 10.5000 | 10.7500 | 10.7500 | 1,221,949 |
| 12 Jan 2024 | 10.8750 | 10.9500 | 10.5100 | 10.7500 | 10.7500 | 557,539 |
| 11 Jan 2024 | 10.8750 | 11.0000 | 10.7700 | 10.8750 | 10.8750 | 1,028,063 |
| 10 Jan 2024 | 10.5000 | 10.8900 | 10.3550 | 10.8750 | 10.8750 | 1,621,255 |
| 09 Jan 2024 | 11.2500 | 10.7000 | 10.4500 | 10.5000 | 10.5000 | 1,325,181 |
| 08 Jan 2024 | 12.0000 | 12.4500 | 11.0000 | 11.2500 | 11.2500 | 5,648,028 |
| 05 Jan 2024 | 11.5000 | 11.7500 | 11.2500 | 11.5000 | 11.5000 | 878,456 |
| 04 Jan 2024 | 11.5000 | 11.8240 | 11.1000 | 11.5000 | 11.5000 | 614,047 |
| 03 Jan 2024 | 11.5000 | 11.7500 | 11.2500 | 11.5000 | 11.5000 | 796,836 |
| 02 Jan 2024 | 11.1250 | 11.8900 | 10.8000 | 11.5000 | 11.5000 | 1,132,903 |
| 29 Dec 2023 | 11.1250 | 11.5000 | 10.8240 | 11.1250 | 11.1250 | 546,477 |
| 28 Dec 2023 | 10.6250 | 11.2000 | 10.5000 | 11.1250 | 11.1250 | 552,261 |
| 27 Dec 2023 | 10.6250 | 10.6900 | 10.5500 | 10.6250 | 10.6250 | 278,395 |
| 22 Dec 2023 | 10.6250 | 10.7400 | 10.0000 | 10.6000 | 10.6000 | 174,504 |
| 21 Dec 2023 | 10.6250 | 10.7400 | 10.5000 | 10.6250 | 10.6250 | 1,408,990 |
| 20 Dec 2023 | 11.2500 | 11.1440 | 10.2500 | 10.6250 | 10.6250 | 6,004,717 |
| 19 Dec 2023 | 11.4000 | 11.3100 | 11.0000 | 11.2500 | 11.2500 | 2,913,955 |
| 18 Dec 2023 | 11.7500 | 11.6000 | 10.0300 | 11.4000 | 11.4000 | 1,120,959 |
| 15 Dec 2023 | 11.7500 | 12.0000 | 10.0000 | 11.7500 | 11.7500 | 4,864,297 |
| 14 Dec 2023 | 11.6500 | 12.0000 | 11.4750 | 11.7500 | 11.7500 | 879,092 |
| 13 Dec 2023 | 11.9000 | 11.8800 | 11.3000 | 11.6500 | 11.6500 | 249,772 |
| 12 Dec 2023 | 12.5000 | 12.7000 | 11.5400 | 11.9000 | 11.9000 | 733,863 |
| 11 Dec 2023 | 11.3750 | 12.8500 | 10.6000 | 12.5000 | 12.5000 | 5,704,227 |
| 08 Dec 2023 | 11.3750 | 11.4980 | 11.2500 | 11.3750 | 11.3750 | 121,737 |
| 07 Dec 2023 | 11.6250 | 11.9950 | 11.2530 | 11.3750 | 11.3750 | 1,579,970 |
| 06 Dec 2023 | 11.2500 | 12.0000 | 11.2000 | 11.6250 | 11.6250 | 1,896,556 |
| 05 Dec 2023 | 10.7500 | 11.4750 | 10.6860 | 11.2500 | 11.2500 | 415,699 |
| 04 Dec 2023 | 10.7500 | 10.8240 | 10.5000 | 10.7500 | 10.7500 | 774,571 |
| 01 Dec 2023 | 11.0000 | 11.1800 | 10.5500 | 10.7500 | 10.7500 | 937,020 |
| 30 Nov 2023 | 10.7500 | 11.5000 | 10.5100 | 11.0000 | 11.0000 | 866,953 |
| 29 Nov 2023 | 10.5000 | 11.0000 | 10.3850 | 10.7500 | 10.7500 | 998,057 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.