Canada markets closed

Surface Transforms Plc (SCE.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
1.1750+0.0500 (+4.44%)
At close: 04:28PM BST
Time Period:
May 17, 2023 - May 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 20241.15001.24001.14301.17501.175022,829,969
May 16, 20241.17501.18301.12501.12501.12508,362,306
May 15, 20241.17501.19701.15001.17501.17508,697,703
May 14, 20241.17501.19701.15201.17501.17503,227,503
May 13, 20241.20001.21001.17501.17501.17509,122,883
May 10, 20241.17501.24001.16601.20001.20009,460,135
May 09, 20241.17501.20001.12501.17501.17509,697,965
May 08, 20241.20001.19201.12501.17501.175014,492,416
May 07, 20241.17501.34501.17001.20001.200024,861,029
May 03, 20241.01691.13520.95551.11161.111675,290,691
May 02, 20241.13521.15410.85141.01691.0169105,202,414
May 01, 20242.74352.71422.64892.69622.6962331,030
Apr 30, 20242.74352.71422.64892.74352.7435479,973
Apr 29, 20242.74352.78132.64892.74352.7435798,997
Apr 26, 20243.05003.09002.80002.90002.90001,300,650
Apr 25, 20243.05003.03002.99003.05003.05001,080,043
Apr 24, 20243.25003.13603.00403.05003.05001,578,276
Apr 23, 20243.25003.30003.10003.25003.25001,975,299
Apr 22, 20243.10003.20003.03703.25003.25001,342,784
Apr 19, 20243.45003.42003.15003.10003.10001,779,787
Apr 18, 20243.45003.49303.40003.45003.4500948,017
Apr 17, 20243.90004.00003.07803.45003.450025,218,443
Apr 16, 20243.90003.87403.79603.90003.9000388,089
Apr 15, 20244.25004.09403.80003.90003.90002,850,596
Apr 12, 20243.90004.50003.92004.25004.250013,012,153
Apr 11, 20244.75004.68003.90103.90003.90004,801,458
Apr 10, 20245.75006.00004.50004.70004.700011,202,539
Apr 09, 20248.29008.00005.60005.75005.75009,657,403
Apr 08, 20249.25009.49009.20009.25009.2500819,176
Apr 05, 20249.75009.97508.92909.25009.25001,200,710
Apr 04, 20249.75009.75509.60009.75009.75001,023,077
Apr 03, 20249.35009.79009.32809.75009.7500864,785
Apr 02, 20249.20009.48509.00009.35009.3500636,124
Mar 28, 20249.20009.20009.00009.20009.2000421,557
Mar 27, 20249.25009.22509.00809.20009.2000178,399
Mar 26, 20249.25009.37409.05009.25009.2500314,924
Mar 25, 20249.25009.40009.00009.25009.2500757,718
Mar 22, 20249.26009.45009.02009.25009.2500965,908
Mar 21, 20249.40009.44009.16009.26009.2600479,442
Mar 20, 20249.40009.48009.31009.40009.4000421,809
Mar 19, 20249.55009.49009.31009.40009.4000213,089
Mar 18, 20249.70009.68409.49009.55009.5500535,049
Mar 15, 20249.80009.77409.60009.70009.7000405,546
Mar 14, 202410.00009.94009.60009.80009.8000162,667
Mar 13, 202410.000010.17509.800010.000010.0000653,799
Mar 12, 202410.250010.20009.856010.000010.0000497,162
Mar 11, 20249.200010.38009.360010.250010.25001,476,161
Mar 08, 20249.20009.39209.20009.20009.2000137,756
Mar 07, 20249.20009.40009.23509.20009.2000172,205
Mar 06, 20249.20009.37009.20009.20009.2000122,870
Mar 05, 20249.20009.39209.15209.20009.2000195,202
Mar 04, 20249.10009.39209.00009.20009.2000987,578
Mar 01, 20249.10009.20009.01609.10009.1000395,055
Feb 29, 20249.10009.18009.00009.16009.16002,842,886
Feb 28, 20249.40009.44009.00009.10009.10001,070,698
Feb 27, 20249.50009.55009.25009.40009.4000404,470
Feb 26, 20249.50009.61709.33009.50009.5000406,703
Feb 23, 20249.50009.58009.41009.50009.5000205,517
Feb 22, 20249.40009.57509.35609.50009.5000365,484
Feb 21, 20249.65009.69009.35009.40009.4000205,880
Feb 20, 20249.850010.00009.50009.65009.6500489,020
Feb 19, 20249.15009.99409.13509.85009.85003,485,002
Feb 16, 20249.10009.25009.03509.15009.15001,634,913
Feb 15, 20249.20009.50009.00009.10009.10001,760,805
Feb 14, 20248.20009.30008.10009.20009.200017,255,070
Feb 13, 20248.35008.40008.00008.15008.15001,928,473
Feb 12, 20249.10009.02008.17508.35008.35002,604,255
Feb 09, 20249.10009.10008.90009.10009.10001,026,481
Feb 08, 20249.10009.20009.01309.10009.1000263,167
Feb 07, 20249.40009.37009.00009.10009.10002,131,880
Feb 06, 20249.450010.00009.30009.40009.4000155,920
Feb 05, 20249.80009.61009.25009.45009.45001,260,589
Feb 02, 20249.80009.79009.60009.80009.8000528,417
Feb 01, 20249.80009.84409.60009.80009.8000781,949
Jan 31, 20249.85009.80009.62009.80009.8000168,287
Jan 30, 20249.85009.87409.70009.85009.8500388,409
Jan 29, 20249.85009.99109.78509.85009.8500170,348
Jan 26, 20249.75009.87509.75509.85009.8500474,157
Jan 25, 20249.55009.82509.50009.75009.7500622,991
Jan 24, 202410.125010.15009.35509.55009.55002,451,342
Jan 23, 202410.350010.278010.000010.125010.12501,219,321
Jan 22, 202410.475010.624010.200010.350010.3500494,675
Jan 19, 202410.475010.500010.000010.475010.47502,861,736
Jan 18, 202410.475010.420010.316010.475010.4750173,142
Jan 17, 202410.625010.590010.300010.475010.4750375,510
Jan 16, 202410.750010.700010.500010.625010.6250242,746
Jan 15, 202410.550010.840010.500010.750010.75001,221,949
Jan 12, 202410.875010.950010.510010.750010.7500557,539
Jan 11, 202410.875011.000010.770010.875010.87501,028,063
Jan 10, 202410.500010.890010.355010.875010.87501,621,255
Jan 09, 202411.250010.700010.450010.500010.50001,325,181
Jan 08, 202412.000012.450011.000011.250011.25005,648,028
Jan 05, 202411.500011.750011.250011.500011.5000878,456
Jan 04, 202411.500011.824011.100011.500011.5000614,047
Jan 03, 202411.500011.750011.250011.500011.5000796,836
Jan 02, 202411.125011.890010.800011.500011.50001,132,903
Dec 29, 202311.125011.500010.824011.125011.1250546,477
Dec 28, 202310.625011.200010.500011.125011.1250552,261
Dec 27, 202310.625010.690010.550010.625010.6250278,395
Dec 22, 202310.625010.740010.000010.600010.6000174,504
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...