Market data

Select a section

Surface Transforms

(SCE)
Sector: Industrial Engineering
0.93p
-0.08p -7.50
Last updated: 16:57:06

Historic Prices - up to 10 years

Date Open High Low Close Volume
24/06/2025 0.95p 1.04p 0.91p 1.00p 6,999,364
23/06/2025 0.98p 1.00p 0.91p 0.95p 8,022,846
20/06/2025 0.98p 1.00p 0.93p 0.98p 9,020,645
19/06/2025 1.00p 1.02p 0.96p 0.98p 7,534,248
18/06/2025 1.03p 1.05p 0.97p 1.00p 2,504,827
17/06/2025 1.08p 1.08p 1.00p 1.03p 6,834,913
16/06/2025 1.00p 1.15p 0.97p 1.08p 12,650,364
13/06/2025 0.98p 1.07p 0.96p 1.00p 8,737,108
12/06/2025 0.93p 1.00p 0.81p 0.98p 30,051,744
11/06/2025 0.95p 1.00p 0.90p 0.93p 10,484,423
10/06/2025 1.33p 1.50p 0.91p 0.98p 126,377,909
09/06/2025 1.25p 1.44p 1.25p 1.33p 20,803,957
06/06/2025 1.28p 1.41p 1.16p 1.25p 17,573,676
05/06/2025 1.33p 1.34p 1.25p 1.28p 18,334,590
04/06/2025 1.38p 1.45p 1.30p 1.33p 25,087,015
03/06/2025 1.29p 1.55p 1.29p 1.38p 54,798,092
02/06/2025 1.03p 1.32p 1.03p 1.32p 30,453,971
30/05/2025 1.02p 1.08p 1.00p 1.03p 17,614,941
29/05/2025 1.09p 1.19p 1.00p 1.02p 46,528,625
28/05/2025 0.85p 1.15p 0.85p 1.09p 63,293,385
27/05/2025 0.82p 0.86p 0.82p 0.85p 9,272,814
26/05/2025 0.75p 0.85p 0.75p 0.82p 22,551,621
23/05/2025 0.75p 0.85p 0.75p 0.82p 22,551,621
22/05/2025 0.75p 0.78p 0.71p 0.75p 1,301,623
21/05/2025 0.70p 0.78p 0.70p 0.75p 19,494,048
20/05/2025 0.68p 0.74p 0.68p 0.70p 4,984,632
19/05/2025 0.74p 0.78p 0.65p 0.68p 14,085,491
16/05/2025 0.75p 0.79p 0.70p 0.74p 12,763,708
15/05/2025 0.82p 0.84p 0.74p 0.75p 9,974,348
14/05/2025 0.70p 0.89p 0.69p 0.82p 88,014,031
13/05/2025 0.55p 0.70p 0.55p 0.70p 23,061,642
12/05/2025 0.55p 0.56p 0.55p 0.55p 1,165,852
09/05/2025 0.53p 0.59p 0.50p 0.55p 24,596,667
08/05/2025 0.60p 0.60p 0.51p 0.53p 29,145,484
07/05/2025 0.58p 0.67p 0.56p 0.60p 57,181,652
06/05/2025 0.40p 0.58p 0.40p 0.58p 92,985,234
05/05/2025 0.39p 0.40p 0.37p 0.40p 12,690,802
02/05/2025 0.39p 0.40p 0.37p 0.40p 12,690,802
01/05/2025 0.37p 0.40p 0.37p 0.39p 12,593,998
30/04/2025 0.34p 0.40p 0.33p 0.38p 30,285,915
29/04/2025 0.34p 0.35p 0.34p 0.34p 6,269,208
28/04/2025 0.34p 0.35p 0.33p 0.34p 1,541,134
25/04/2025 0.32p 0.35p 0.31p 0.34p 15,898,022
24/04/2025 0.26p 0.34p 0.26p 0.32p 21,925,716
23/04/2025 0.26p 0.27p 0.26p 0.26p 1,785,876
22/04/2025 0.25p 0.26p 0.25p 0.26p 1,779,544
21/04/2025 0.25p 0.26p 0.25p 0.25p 409,090
18/04/2025 0.25p 0.26p 0.25p 0.25p 409,090
17/04/2025 0.25p 0.26p 0.25p 0.25p 409,090
16/04/2025 0.25p 0.28p 0.24p 0.25p 6,475,440
15/04/2025 0.27p 0.28p 0.27p 0.28p 3,412
14/04/2025 0.27p 0.28p 0.26p 0.27p 355,268
11/04/2025 0.25p 0.28p 0.25p 0.27p 12,152,061
10/04/2025 0.25p 0.26p 0.22p 0.25p 2,157,519
09/04/2025 0.25p 0.26p 0.22p 0.25p 2,598,007
08/04/2025 0.25p 0.26p 0.22p 0.25p 754,781
07/04/2025 0.26p 0.26p 0.24p 0.25p 958,679
04/04/2025 0.28p 0.28p 0.24p 0.27p 5,488,126
03/04/2025 0.28p 0.28p 0.26p 0.28p 1,365,765
02/04/2025 0.27p 0.28p 0.25p 0.28p 3,223,416
01/04/2025 0.31p 0.32p 0.30p 0.31p 2,942,747
31/03/2025 0.32p 0.32p 0.31p 0.31p 660,022
28/03/2025 0.33p 0.33p 0.31p 0.32p 3,832,462
27/03/2025 0.33p 0.33p 0.32p 0.33p 3,803,875
26/03/2025 0.33p 0.34p 0.32p 0.33p 906,861
25/03/2025 0.33p 0.33p 0.32p 0.33p 609,249
24/03/2025 0.33p 0.34p 0.31p 0.33p 717,631
21/03/2025 0.33p 0.33p 0.32p 0.33p 594,489
20/03/2025 0.33p 0.33p 0.32p 0.33p 1,140,441
19/03/2025 0.33p 0.34p 0.32p 0.33p 829,747
18/03/2025 0.34p 0.34p 0.31p 0.33p 2,835,141
17/03/2025 0.34p 0.34p 0.33p 0.34p 121,448
14/03/2025 0.34p 0.34p 0.33p 0.34p 753,027
13/03/2025 0.33p 0.34p 0.31p 0.34p 4,819,791
12/03/2025 0.33p 0.34p 0.31p 0.33p 61,024
11/03/2025 0.33p 0.33p 0.31p 0.33p 1,031,689
10/03/2025 0.33p 0.33p 0.30p 0.33p 2,778,171
07/03/2025 0.32p 0.35p 0.31p 0.33p 3,974,917
06/03/2025 0.28p 0.33p 0.26p 0.32p 30,340,460
05/03/2025 0.28p 0.28p 0.27p 0.28p 333,377
04/03/2025 0.27p 0.28p 0.26p 0.27p 10,617,846
03/03/2025 0.27p 0.28p 0.26p 0.27p 437,229
28/02/2025 0.27p 0.27p 0.26p 0.27p 6,772,881
27/02/2025 0.29p 0.29p 0.25p 0.27p 14,283,772
26/02/2025 0.30p 0.30p 0.28p 0.29p 1,862,781
25/02/2025 0.30p 0.30p 0.29p 0.30p 1,648,975
24/02/2025 0.30p 0.31p 0.29p 0.30p 799,863
21/02/2025 0.30p 0.30p 0.29p 0.30p 5,494,556
20/02/2025 0.30p 0.31p 0.29p 0.30p 413,772
19/02/2025 0.30p 0.31p 0.30p 0.30p 459,154
18/02/2025 0.29p 0.31p 0.28p 0.30p 6,279,295
17/02/2025 0.32p 0.32p 0.28p 0.29p 29,406,844
14/02/2025 0.32p 0.33p 0.31p 0.32p 6,618,992
13/02/2025 0.36p 0.36p 0.30p 0.32p 10,264,249
12/02/2025 0.36p 0.37p 0.34p 0.36p 1,391,062
11/02/2025 0.37p 0.38p 0.35p 0.36p 7,599,366
10/02/2025 0.34p 0.37p 0.34p 0.37p 19,958,893
07/02/2025 0.33p 0.35p 0.32p 0.34p 2,645,772
06/02/2025 0.32p 0.34p 0.32p 0.32p 3,242,024
05/02/2025 0.34p 0.34p 0.30p 0.32p 12,327,823
04/02/2025 0.41p 0.42p 0.26p 0.32p 88,179,853
03/02/2025 0.41p 0.41p 0.39p 0.41p 2,537,794
31/01/2025 0.41p 0.42p 0.40p 0.41p 4,506,409
30/01/2025 0.41p 0.41p 0.40p 0.41p 698,993
29/01/2025 0.41p 0.41p 0.40p 0.41p 6,995,856
28/01/2025 0.41p 0.42p 0.40p 0.41p 718,021
27/01/2025 0.41p 0.42p 0.40p 0.41p 1,500,539
24/01/2025 0.41p 0.41p 0.40p 0.41p 2,531,031
23/01/2025 0.44p 0.44p 0.40p 0.41p 3,917,220
22/01/2025 0.44p 0.45p 0.42p 0.44p 4,442,252
21/01/2025 0.44p 0.45p 0.42p 0.44p 3,377,992
20/01/2025 0.44p 0.45p 0.43p 0.44p 2,509,380
17/01/2025 0.47p 0.47p 0.43p 0.44p 14,431,880
16/01/2025 0.38p 0.47p 0.38p 0.38p 24,749,163
15/01/2025 0.38p 0.40p 0.38p 0.38p 5,168,671
14/01/2025 0.40p 0.40p 0.36p 0.38p 15,213,944
13/01/2025 0.43p 0.43p 0.39p 0.40p 6,686,367
10/01/2025 0.43p 0.44p 0.41p 0.43p 870,143
09/01/2025 0.43p 0.43p 0.42p 0.43p 968,414
08/01/2025 0.43p 0.43p 0.42p 0.43p 21,500
07/01/2025 0.46p 0.47p 0.41p 0.43p 28,836,517
06/01/2025 0.47p 0.48p 0.45p 0.46p 7,306,288
03/01/2025 0.50p 0.52p 0.47p 0.47p 15,790,598
02/01/2025 0.46p 0.51p 0.46p 0.50p 28,236,036
01/01/2025 0.41p 0.47p 0.41p 0.46p 17,270,333
31/12/2024 0.41p 0.47p 0.41p 0.46p 17,270,333
30/12/2024 0.41p 0.42p 0.40p 0.41p 7,709,853
27/12/2024 0.39p 0.42p 0.39p 0.41p 5,609,486
26/12/2024 0.38p 0.40p 0.38p 0.39p 2,019,028
25/12/2024 0.38p 0.40p 0.38p 0.39p 2,019,028

Market data

Select a section