Advertisement
Surface Transforms Plc (SCE.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Follow
At close: 03:52PM GMT
Advertisement
Time Period:
Nov 16, 2023 - Nov 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 15, 2024 | 0.1650 | 0.1700 | 0.1610 | 0.1650 | 0.1650 | 7,489,253 |
| Nov 14, 2024 | 0.1550 | 0.1700 | 0.1500 | 0.1650 | 0.1650 | 13,732,232 |
| Nov 13, 2024 | 0.1550 | 0.1600 | 0.1500 | 0.1550 | 0.1550 | 6,119,627 |
| Nov 12, 2024 | 0.1550 | 0.1600 | 0.1500 | 0.1550 | 0.1550 | 5,063,558 |
| Nov 11, 2024 | 0.1650 | 0.1690 | 0.1540 | 0.1550 | 0.1550 | 13,749,430 |
| Nov 08, 2024 | 0.1650 | 0.1660 | 0.1600 | 0.1650 | 0.1650 | 58,619,539 |
| Nov 07, 2024 | 0.1700 | 0.1750 | 0.1610 | 0.1650 | 0.1650 | 16,513,995 |
| Nov 06, 2024 | 0.2250 | 0.2200 | 0.1620 | 0.1750 | 0.1750 | 126,440,183 |
| Nov 05, 2024 | 0.2450 | 0.2480 | 0.2400 | 0.2450 | 0.2450 | 1,526,696 |
| Nov 04, 2024 | 0.2450 | 0.2500 | 0.2400 | 0.2450 | 0.2450 | 12,232,848 |
| Nov 01, 2024 | 0.2450 | 0.2540 | 0.2400 | 0.2450 | 0.2450 | 25,967,945 |
| Oct 31, 2024 | 0.2600 | 0.2600 | 0.2370 | 0.2450 | 0.2450 | 15,152,652 |
| Oct 30, 2024 | 0.2850 | 0.2800 | 0.2500 | 0.2600 | 0.2600 | 6,434,746 |
| Oct 29, 2024 | 0.2900 | 0.3000 | 0.2700 | 0.2850 | 0.2850 | 5,975,867 |
| Oct 28, 2024 | 0.2900 | 0.2870 | 0.2800 | 0.2900 | 0.2900 | 2,141,127 |
| Oct 25, 2024 | 0.2900 | 0.2900 | 0.2800 | 0.2900 | 0.2900 | 2,090,279 |
| Oct 24, 2024 | 0.2900 | 0.2930 | 0.2800 | 0.2900 | 0.2900 | 1,854,854 |
| Oct 23, 2024 | 0.2900 | 0.2940 | 0.2800 | 0.2900 | 0.2900 | 5,949,613 |
| Oct 22, 2024 | 0.2900 | 0.3000 | 0.2530 | 0.2900 | 0.2900 | 12,047,071 |
| Oct 21, 2024 | 0.2800 | 0.2990 | 0.2760 | 0.2900 | 0.2900 | 10,183,595 |
| Oct 18, 2024 | 0.2700 | 0.2880 | 0.2710 | 0.2800 | 0.2800 | 9,070,512 |
| Oct 17, 2024 | 0.2600 | 0.2800 | 0.2630 | 0.2700 | 0.2700 | 6,856,132 |
| Oct 16, 2024 | 0.2750 | 0.2760 | 0.2540 | 0.2600 | 0.2600 | 16,586,390 |
| Oct 15, 2024 | 0.2800 | 0.2990 | 0.2510 | 0.2750 | 0.2750 | 58,204,131 |
| Oct 14, 2024 | 0.3350 | 0.3280 | 0.2510 | 0.2800 | 0.2800 | 75,367,378 |
| Oct 11, 2024 | 0.3350 | 0.3470 | 0.3150 | 0.3350 | 0.3350 | 8,860,677 |
| Oct 10, 2024 | 0.3650 | 0.3680 | 0.3300 | 0.3400 | 0.3400 | 14,249,922 |
| Oct 09, 2024 | 0.3650 | 0.3800 | 0.3500 | 0.3650 | 0.3650 | 16,092,970 |
| Oct 08, 2024 | 0.3750 | 0.3900 | 0.3500 | 0.3650 | 0.3650 | 14,955,502 |
| Oct 07, 2024 | 0.3750 | 0.4500 | 0.3510 | 0.3750 | 0.3750 | 102,649,533 |
| Oct 04, 2024 | 0.3550 | 0.5330 | 0.3410 | 0.3750 | 0.3750 | 29,868,451 |
| Oct 03, 2024 | 0.3350 | 0.3970 | 0.3380 | 0.3550 | 0.3550 | 50,882,505 |
| Oct 02, 2024 | 0.3400 | 0.4500 | 0.3200 | 0.3350 | 0.3350 | 117,814,237 |
| Oct 01, 2024 | 0.3600 | 0.3990 | 0.3030 | 0.3400 | 0.3400 | 120,147,703 |
| Sep 30, 2024 | 0.8500 | 0.9000 | 0.3500 | 0.3600 | 0.3600 | 404,487,423 |
| Sep 27, 2024 | 1.4750 | 1.4840 | 1.4250 | 1.4500 | 1.4500 | 8,913,904 |
| Sep 26, 2024 | 1.4750 | 1.4980 | 1.4520 | 1.4750 | 1.4750 | 4,403,319 |
| Sep 25, 2024 | 1.4750 | 1.4840 | 1.4650 | 1.4750 | 1.4750 | 4,400,133 |
| Sep 24, 2024 | 1.4750 | 1.5100 | 1.4650 | 1.4750 | 1.4750 | 2,607,572 |
| Sep 23, 2024 | 1.4250 | 1.5000 | 1.4040 | 1.4750 | 1.4750 | 2,894,062 |
| Sep 20, 2024 | 1.4250 | 1.4400 | 1.4080 | 1.4250 | 1.4250 | 2,458,693 |
| Sep 19, 2024 | 1.4250 | 1.4450 | 1.4060 | 1.4250 | 1.4250 | 1,726,276 |
| Sep 18, 2024 | 1.4750 | 1.4500 | 1.4060 | 1.4250 | 1.4250 | 2,447,046 |
| Sep 17, 2024 | 1.4750 | 1.4900 | 1.4500 | 1.4750 | 1.4750 | 754,726 |
| Sep 16, 2024 | 1.4750 | 1.4700 | 1.4280 | 1.4750 | 1.4750 | 13,631,592 |
| Sep 13, 2024 | 1.4750 | 1.4970 | 1.4500 | 1.4750 | 1.4750 | 2,700,432 |
| Sep 12, 2024 | 1.4750 | 1.4670 | 1.4540 | 1.4750 | 1.4750 | 564,587 |
| Sep 11, 2024 | 1.4750 | 1.4700 | 1.4500 | 1.4750 | 1.4750 | 621,334 |
| Sep 10, 2024 | 1.4750 | 1.4970 | 1.4250 | 1.4750 | 1.4750 | 9,754,368 |
| Sep 09, 2024 | 1.4750 | 1.4890 | 1.4500 | 1.4750 | 1.4750 | 134,915 |
| Sep 06, 2024 | 1.5250 | 1.5200 | 1.4600 | 1.4750 | 1.4750 | 878,485 |
| Sep 05, 2024 | 1.5250 | 1.5450 | 1.5000 | 1.5250 | 1.5250 | 10,994,452 |
| Sep 04, 2024 | 1.5750 | 1.5980 | 1.5000 | 1.5250 | 1.5250 | 5,320,527 |
| Sep 03, 2024 | 1.5750 | 1.6330 | 1.5800 | 1.6000 | 1.6000 | 5,837,138 |
| Sep 02, 2024 | 1.5750 | 1.5900 | 1.5660 | 1.5750 | 1.5750 | 3,134,122 |
| Aug 30, 2024 | 1.5750 | 1.5940 | 1.5500 | 1.5750 | 1.5750 | 4,925,323 |
| Aug 29, 2024 | 1.5750 | 1.5750 | 1.5500 | 1.5750 | 1.5750 | 1,595,609 |
| Aug 28, 2024 | 1.5750 | 1.5690 | 1.5500 | 1.5750 | 1.5750 | 442,476 |
| Aug 27, 2024 | 1.5750 | 1.6000 | 1.5500 | 1.5750 | 1.5750 | 993,129 |
| Aug 23, 2024 | 1.6000 | 1.6080 | 1.5560 | 1.5750 | 1.5750 | 1,193,526 |
| Aug 22, 2024 | 1.6000 | 1.6080 | 1.5710 | 1.6000 | 1.6000 | 1,237,293 |
| Aug 21, 2024 | 1.6000 | 1.6200 | 1.5650 | 1.6000 | 1.6000 | 344,124 |
| Aug 20, 2024 | 1.6250 | 1.6400 | 1.5580 | 1.6000 | 1.6000 | 1,923,476 |
| Aug 19, 2024 | 1.6750 | 1.6550 | 1.6000 | 1.6250 | 1.6250 | 2,645,358 |
| Aug 16, 2024 | 1.6750 | 1.6980 | 1.6550 | 1.6750 | 1.6750 | 1,387,257 |
| Aug 15, 2024 | 1.5750 | 1.7400 | 1.6000 | 1.6750 | 1.6750 | 13,402,593 |
| Aug 14, 2024 | 1.5750 | 1.6000 | 1.5500 | 1.5750 | 1.5750 | 6,763,733 |
| Aug 13, 2024 | 1.5750 | 1.5980 | 1.5550 | 1.5750 | 1.5750 | 2,254,745 |
| Aug 12, 2024 | 1.6000 | 1.5930 | 1.5500 | 1.5750 | 1.5750 | 9,119,615 |
| Aug 09, 2024 | 1.5750 | 1.6200 | 1.5660 | 1.6000 | 1.6000 | 4,170,471 |
| Aug 08, 2024 | 1.6250 | 1.6160 | 1.5600 | 1.5750 | 1.5750 | 5,286,929 |
| Aug 07, 2024 | 1.6000 | 1.6480 | 1.5530 | 1.6250 | 1.6250 | 5,384,395 |
| Aug 06, 2024 | 1.6500 | 1.6700 | 1.5670 | 1.6000 | 1.6000 | 6,309,285 |
| Aug 05, 2024 | 1.7500 | 1.7100 | 1.5500 | 1.6500 | 1.6500 | 4,630,081 |
| Aug 02, 2024 | 1.6750 | 1.7940 | 1.6710 | 1.7500 | 1.7500 | 4,175,999 |
| Aug 01, 2024 | 1.6750 | 1.7000 | 1.6610 | 1.6750 | 1.6750 | 496,851 |
| Jul 31, 2024 | 1.6750 | 1.6980 | 1.6550 | 1.6750 | 1.6750 | 2,177,584 |
| Jul 30, 2024 | 1.6750 | 1.7000 | 1.6550 | 1.6750 | 1.6750 | 2,589,514 |
| Jul 29, 2024 | 1.7250 | 1.7700 | 1.6550 | 1.6750 | 1.6750 | 8,070,184 |
| Jul 26, 2024 | 1.6500 | 1.8400 | 1.6600 | 1.8150 | 1.8150 | 16,020,843 |
| Jul 25, 2024 | 1.6750 | 1.7000 | 1.6000 | 1.6500 | 1.6500 | 11,838,703 |
| Jul 24, 2024 | 1.6250 | 1.7840 | 1.5610 | 1.6750 | 1.6750 | 17,807,332 |
| Jul 23, 2024 | 1.8500 | 1.8600 | 1.6000 | 1.6250 | 1.6250 | 24,456,879 |
| Jul 22, 2024 | 2.0250 | 2.0500 | 1.7520 | 1.8500 | 1.8500 | 42,387,290 |
| Jul 19, 2024 | 1.2750 | 2.2000 | 1.2600 | 2.0250 | 2.0250 | 95,974,422 |
| Jul 18, 2024 | 1.2600 | 1.3000 | 1.2200 | 1.2750 | 1.2750 | 2,604,425 |
| Jul 17, 2024 | 1.2250 | 1.3450 | 1.2000 | 1.2600 | 1.2600 | 10,623,256 |
| Jul 16, 2024 | 1.2750 | 1.5000 | 1.2110 | 1.5000 | 1.5000 | 4,197,535 |
| Jul 15, 2024 | 1.3250 | 1.3500 | 1.2510 | 1.2750 | 1.2750 | 10,433,622 |
| Jul 12, 2024 | 1.3500 | 1.3790 | 1.3020 | 1.3250 | 1.3250 | 3,564,489 |
| Jul 11, 2024 | 1.3250 | 1.5000 | 1.3000 | 1.3500 | 1.3500 | 2,722,841 |
| Jul 10, 2024 | 1.3500 | 1.3450 | 1.3060 | 1.3250 | 1.3250 | 3,742,291 |
| Jul 09, 2024 | 1.3750 | 1.4000 | 1.3000 | 1.3250 | 1.3250 | 9,621,164 |
| Jul 08, 2024 | 1.4250 | 1.4500 | 1.3420 | 1.3750 | 1.3750 | 1,930,727 |
| Jul 05, 2024 | 1.4500 | 1.5700 | 1.4000 | 1.4250 | 1.4250 | 12,706,129 |
| Jul 04, 2024 | 1.3500 | 1.4950 | 1.3420 | 1.4500 | 1.4500 | 8,583,712 |
| Jul 03, 2024 | 1.2250 | 1.3850 | 1.2000 | 1.3500 | 1.3500 | 9,514,533 |
| Jul 02, 2024 | 1.2250 | 1.2500 | 1.1780 | 1.2250 | 1.2250 | 5,359,712 |
| Jul 01, 2024 | 1.2500 | 1.2980 | 1.2000 | 1.2250 | 1.2250 | 14,633,363 |
| Jun 28, 2024 | 1.3500 | 1.4400 | 1.2100 | 1.3000 | 1.3000 | 50,873,057 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.