Surface Transforms Plc (SCE.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 08:07AM BST. Market open.
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 1.1750 | 1.1750 | 1.0950 | 1.1000 | 1.1000 | 1,327,011 |
| May 02, 2024 | 1.2000 | 1.2200 | 0.9000 | 1.0750 | 1.0750 | 99,526,189 |
| May 01, 2024 | 2.9000 | 2.8690 | 2.8000 | 2.8500 | 2.8500 | 313,170 |
| Apr 30, 2024 | 2.9000 | 2.8690 | 2.8000 | 2.9000 | 2.9000 | 454,076 |
| Apr 29, 2024 | 2.9000 | 2.9400 | 2.8000 | 2.9000 | 2.9000 | 755,887 |
| Apr 26, 2024 | 3.0500 | 3.0900 | 2.8000 | 2.9000 | 2.9000 | 1,300,650 |
| Apr 25, 2024 | 3.0500 | 3.0300 | 2.9900 | 3.0500 | 3.0500 | 1,080,043 |
| Apr 24, 2024 | 3.2500 | 3.1360 | 3.0040 | 3.0500 | 3.0500 | 1,578,276 |
| Apr 23, 2024 | 3.2500 | 3.3000 | 3.1000 | 3.2500 | 3.2500 | 1,975,299 |
| Apr 22, 2024 | 3.1000 | 3.2000 | 3.0370 | 3.2500 | 3.2500 | 1,342,784 |
| Apr 19, 2024 | 3.4500 | 3.4200 | 3.1500 | 3.1000 | 3.1000 | 1,779,787 |
| Apr 18, 2024 | 3.4500 | 3.4930 | 3.4000 | 3.4500 | 3.4500 | 948,017 |
| Apr 17, 2024 | 3.9000 | 4.0000 | 3.0780 | 3.4500 | 3.4500 | 25,218,443 |
| Apr 16, 2024 | 3.9000 | 3.8740 | 3.7960 | 3.9000 | 3.9000 | 388,089 |
| Apr 15, 2024 | 4.2500 | 4.0940 | 3.8000 | 3.9000 | 3.9000 | 2,850,596 |
| Apr 12, 2024 | 3.9000 | 4.5000 | 3.9200 | 4.2500 | 4.2500 | 13,012,153 |
| Apr 11, 2024 | 4.7500 | 4.6800 | 3.9010 | 3.9000 | 3.9000 | 4,801,458 |
| Apr 10, 2024 | 5.7500 | 6.0000 | 4.5000 | 4.7000 | 4.7000 | 11,202,539 |
| Apr 09, 2024 | 8.2900 | 8.0000 | 5.6000 | 5.7500 | 5.7500 | 9,657,403 |
| Apr 08, 2024 | 9.2500 | 9.4900 | 9.2000 | 9.2500 | 9.2500 | 819,176 |
| Apr 05, 2024 | 9.7500 | 9.9750 | 8.9290 | 9.2500 | 9.2500 | 1,200,710 |
| Apr 04, 2024 | 9.7500 | 9.7550 | 9.6000 | 9.7500 | 9.7500 | 1,023,077 |
| Apr 03, 2024 | 9.3500 | 9.7900 | 9.3280 | 9.7500 | 9.7500 | 864,785 |
| Apr 02, 2024 | 9.2000 | 9.4850 | 9.0000 | 9.3500 | 9.3500 | 636,124 |
| Mar 28, 2024 | 9.2000 | 9.2000 | 9.0000 | 9.2000 | 9.2000 | 421,557 |
| Mar 27, 2024 | 9.2500 | 9.2250 | 9.0080 | 9.2000 | 9.2000 | 178,399 |
| Mar 26, 2024 | 9.2500 | 9.3740 | 9.0500 | 9.2500 | 9.2500 | 314,924 |
| Mar 25, 2024 | 9.2500 | 9.4000 | 9.0000 | 9.2500 | 9.2500 | 757,718 |
| Mar 22, 2024 | 9.2600 | 9.4500 | 9.0200 | 9.2500 | 9.2500 | 965,908 |
| Mar 21, 2024 | 9.4000 | 9.4400 | 9.1600 | 9.2600 | 9.2600 | 479,442 |
| Mar 20, 2024 | 9.4000 | 9.4800 | 9.3100 | 9.4000 | 9.4000 | 421,809 |
| Mar 19, 2024 | 9.5500 | 9.4900 | 9.3100 | 9.4000 | 9.4000 | 213,089 |
| Mar 18, 2024 | 9.7000 | 9.6840 | 9.4900 | 9.5500 | 9.5500 | 535,049 |
| Mar 15, 2024 | 9.8000 | 9.7740 | 9.6000 | 9.7000 | 9.7000 | 405,546 |
| Mar 14, 2024 | 10.0000 | 9.9400 | 9.6000 | 9.8000 | 9.8000 | 162,667 |
| Mar 13, 2024 | 10.0000 | 10.1750 | 9.8000 | 10.0000 | 10.0000 | 653,799 |
| Mar 12, 2024 | 10.2500 | 10.2000 | 9.8560 | 10.0000 | 10.0000 | 497,162 |
| Mar 11, 2024 | 9.2000 | 10.3800 | 9.3600 | 10.2500 | 10.2500 | 1,476,161 |
| Mar 08, 2024 | 9.2000 | 9.3920 | 9.2000 | 9.2000 | 9.2000 | 137,756 |
| Mar 07, 2024 | 9.2000 | 9.4000 | 9.2350 | 9.2000 | 9.2000 | 172,205 |
| Mar 06, 2024 | 9.2000 | 9.3700 | 9.2000 | 9.2000 | 9.2000 | 122,870 |
| Mar 05, 2024 | 9.2000 | 9.3920 | 9.1520 | 9.2000 | 9.2000 | 195,202 |
| Mar 04, 2024 | 9.1000 | 9.3920 | 9.0000 | 9.2000 | 9.2000 | 987,578 |
| Mar 01, 2024 | 9.1000 | 9.2000 | 9.0160 | 9.1000 | 9.1000 | 395,055 |
| Feb 29, 2024 | 9.1000 | 9.1800 | 9.0000 | 9.1600 | 9.1600 | 2,842,886 |
| Feb 28, 2024 | 9.4000 | 9.4400 | 9.0000 | 9.1000 | 9.1000 | 1,070,698 |
| Feb 27, 2024 | 9.5000 | 9.5500 | 9.2500 | 9.4000 | 9.4000 | 404,470 |
| Feb 26, 2024 | 9.5000 | 9.6170 | 9.3300 | 9.5000 | 9.5000 | 406,703 |
| Feb 23, 2024 | 9.5000 | 9.5800 | 9.4100 | 9.5000 | 9.5000 | 205,517 |
| Feb 22, 2024 | 9.4000 | 9.5750 | 9.3560 | 9.5000 | 9.5000 | 365,484 |
| Feb 21, 2024 | 9.6500 | 9.6900 | 9.3500 | 9.4000 | 9.4000 | 205,880 |
| Feb 20, 2024 | 9.8500 | 10.0000 | 9.5000 | 9.6500 | 9.6500 | 489,020 |
| Feb 19, 2024 | 9.1500 | 9.9940 | 9.1350 | 9.8500 | 9.8500 | 3,485,002 |
| Feb 16, 2024 | 9.1000 | 9.2500 | 9.0350 | 9.1500 | 9.1500 | 1,634,913 |
| Feb 15, 2024 | 9.2000 | 9.5000 | 9.0000 | 9.1000 | 9.1000 | 1,760,805 |
| Feb 14, 2024 | 8.2000 | 9.3000 | 8.1000 | 9.2000 | 9.2000 | 17,255,070 |
| Feb 13, 2024 | 8.3500 | 8.4000 | 8.0000 | 8.1500 | 8.1500 | 1,928,473 |
| Feb 12, 2024 | 9.1000 | 9.0200 | 8.1750 | 8.3500 | 8.3500 | 2,604,255 |
| Feb 09, 2024 | 9.1000 | 9.1000 | 8.9000 | 9.1000 | 9.1000 | 1,026,481 |
| Feb 08, 2024 | 9.1000 | 9.2000 | 9.0130 | 9.1000 | 9.1000 | 263,167 |
| Feb 07, 2024 | 9.4000 | 9.3700 | 9.0000 | 9.1000 | 9.1000 | 2,131,880 |
| Feb 06, 2024 | 9.4500 | 10.0000 | 9.3000 | 9.4000 | 9.4000 | 155,920 |
| Feb 05, 2024 | 9.8000 | 9.6100 | 9.2500 | 9.4500 | 9.4500 | 1,260,589 |
| Feb 02, 2024 | 9.8000 | 9.7900 | 9.6000 | 9.8000 | 9.8000 | 528,417 |
| Feb 01, 2024 | 9.8000 | 9.8440 | 9.6000 | 9.8000 | 9.8000 | 781,949 |
| Jan 31, 2024 | 9.8500 | 9.8000 | 9.6200 | 9.8000 | 9.8000 | 168,287 |
| Jan 30, 2024 | 9.8500 | 9.8740 | 9.7000 | 9.8500 | 9.8500 | 388,409 |
| Jan 29, 2024 | 9.8500 | 9.9910 | 9.7850 | 9.8500 | 9.8500 | 170,348 |
| Jan 26, 2024 | 9.7500 | 9.8750 | 9.7550 | 9.8500 | 9.8500 | 474,157 |
| Jan 25, 2024 | 9.5500 | 9.8250 | 9.5000 | 9.7500 | 9.7500 | 622,991 |
| Jan 24, 2024 | 10.1250 | 10.1500 | 9.3550 | 9.5500 | 9.5500 | 2,451,342 |
| Jan 23, 2024 | 10.3500 | 10.2780 | 10.0000 | 10.1250 | 10.1250 | 1,219,321 |
| Jan 22, 2024 | 10.4750 | 10.6240 | 10.2000 | 10.3500 | 10.3500 | 494,675 |
| Jan 19, 2024 | 10.4750 | 10.5000 | 10.0000 | 10.4750 | 10.4750 | 2,861,736 |
| Jan 18, 2024 | 10.4750 | 10.4200 | 10.3160 | 10.4750 | 10.4750 | 173,142 |
| Jan 17, 2024 | 10.6250 | 10.5900 | 10.3000 | 10.4750 | 10.4750 | 375,510 |
| Jan 16, 2024 | 10.7500 | 10.7000 | 10.5000 | 10.6250 | 10.6250 | 242,746 |
| Jan 15, 2024 | 10.5500 | 10.8400 | 10.5000 | 10.7500 | 10.7500 | 1,221,949 |
| Jan 12, 2024 | 10.8750 | 10.9500 | 10.5100 | 10.7500 | 10.7500 | 557,539 |
| Jan 11, 2024 | 10.8750 | 11.0000 | 10.7700 | 10.8750 | 10.8750 | 1,028,063 |
| Jan 10, 2024 | 10.5000 | 10.8900 | 10.3550 | 10.8750 | 10.8750 | 1,621,255 |
| Jan 09, 2024 | 11.2500 | 10.7000 | 10.4500 | 10.5000 | 10.5000 | 1,325,181 |
| Jan 08, 2024 | 12.0000 | 12.4500 | 11.0000 | 11.2500 | 11.2500 | 5,648,028 |
| Jan 05, 2024 | 11.5000 | 11.7500 | 11.2500 | 11.5000 | 11.5000 | 878,456 |
| Jan 04, 2024 | 11.5000 | 11.8240 | 11.1000 | 11.5000 | 11.5000 | 614,047 |
| Jan 03, 2024 | 11.5000 | 11.7500 | 11.2500 | 11.5000 | 11.5000 | 796,836 |
| Jan 02, 2024 | 11.1250 | 11.8900 | 10.8000 | 11.5000 | 11.5000 | 1,132,903 |
| Dec 29, 2023 | 11.1250 | 11.5000 | 10.8240 | 11.1250 | 11.1250 | 546,477 |
| Dec 28, 2023 | 10.6250 | 11.2000 | 10.5000 | 11.1250 | 11.1250 | 552,261 |
| Dec 27, 2023 | 10.6250 | 10.6900 | 10.5500 | 10.6250 | 10.6250 | 278,395 |
| Dec 22, 2023 | 10.6250 | 10.7400 | 10.0000 | 10.6000 | 10.6000 | 174,504 |
| Dec 21, 2023 | 10.6250 | 10.7400 | 10.5000 | 10.6250 | 10.6250 | 1,408,990 |
| Dec 20, 2023 | 11.2500 | 11.1440 | 10.2500 | 10.6250 | 10.6250 | 6,004,717 |
| Dec 19, 2023 | 11.4000 | 11.3100 | 11.0000 | 11.2500 | 11.2500 | 2,913,955 |
| Dec 18, 2023 | 11.7500 | 11.6000 | 10.0300 | 11.4000 | 11.4000 | 1,120,959 |
| Dec 15, 2023 | 11.7500 | 12.0000 | 10.0000 | 11.7500 | 11.7500 | 4,864,297 |
| Dec 14, 2023 | 11.6500 | 12.0000 | 11.4750 | 11.7500 | 11.7500 | 879,092 |
| Dec 13, 2023 | 11.9000 | 11.8800 | 11.3000 | 11.6500 | 11.6500 | 249,772 |
| Dec 12, 2023 | 12.5000 | 12.7000 | 11.5400 | 11.9000 | 11.9000 | 733,863 |
| Dec 11, 2023 | 11.3750 | 12.8500 | 10.6000 | 12.5000 | 12.5000 | 5,704,227 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.