Surface Transforms Plc Historical Data - SCE | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
UK
LSE
Surface Transforms Plc (SCE)
Surface Transforms Plc (SCE) Historical

Surface Transforms Plc (SCE)

0.335

0.00

(0.00%)

Closed March 15 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.02	6.34920634921	0.315	0.335	0.315	2533118	0.3303746	DE
4	0.015	4.6875	0.32	0.335	0.265	6421769	0.29701327	DE
12	0.01	3.07692307692	0.325	0.525	0.265	9398449	0.3667796	DE
26	-1.14	-77.2881355932	1.475	1.525	0.155	23052777	0.33511433	DE
52	-9.665	-96.65	10	10	0.155	18073464	0.82084836	DE
156	-37.665	-99.1184210526	38	58	0.155	6355417	1.96485635	DE
260	-20.665	-98.4047619048	21	80.25	0.155	3909691	3.26211973	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1741973400	0.335	0	0.00	0.335	0.335	0.335	753027
1741887000	0.335	0.01	3.08	0.325	0.335	0.325	4819791
1741800600	0.325	0	0.00	0.325	0.325	0.325	61024
1741714200	0.325	0	0.00	0.325	0.325	0.325	1031689
1741627800	0.325	-0.005	-1.52	0.33	0.33	0.325	2778171
1741368600	0.33	0.015	4.76	0.315	0.335	0.315	3974917
1741282200	0.315	0.04	14.55	0.275	0.315	0.27	30340460
1741195800	0.275	0.005	1.85	0.275	0.275	0.275	333377
1741109400	0.27	0	0.00	0.27	0.27	0.27	10617846
1741023000	0.27	0	0.00	0.27	0.27	0.27	437229
1740763800	0.27	0.005	1.89	0.265	0.27	0.265	6772881
1740677400	0.265	-0.025	-8.62	0.29	0.29	0.265	14283772
1740591000	0.29	-0.01	-3.33	0.3	0.3	0.29	1862781
1740504600	0.3	0	0.00	0.3	0.3	0.3	1648975
1740418200	0.3	0	0.00	0.3	0.3	0.3	799863
1740159000	0.3	0	0.00	0.3	0.3	0.3	5494556
1740072600	0.3	0	0.00	0.3	0.3	0.3	413772
1739986200	0.3	0	0.00	0.3	0.3	0.3	459154
1739899800	0.3	0.01	3.45	0.29	0.3	0.29	6279295
1739813400	0.29	-0.03	-9.38	0.32	0.32	0.29	29406844
1739554200	0.32	0	0.00	0.32	0.32	0.32	6618992
1739467800	0.32	-0.035	-9.86	0.355	0.355	0.315	10264249
1739381400	0.355	-0.005	-1.39	0.36	0.36	0.355	1391062
1739295000	0.36	-0.005	-1.37	0.365	0.375	0.35	7599366
1739208600	0.365	0.025	7.35	0.34	0.365	0.34	19958893
1738949400	0.34	0.01	3.03	0.33	0.34	0.33	2645772
1738863000	0.33	0.015	4.76	0.315	0.33	0.315	3242024
1738776600	0.315	0	0.00	0.335	0.335	0.305	15327823
1738690200	0.315	-0.095	-23.17	0.4099999	0.4099999	0.27	102259113
1738603800	0.4099999	0	0.00	0.4099999	0.4099999	0.4099999	2537794
1738344600	0.4099999	0	0.00	0.4099999	0.4099999	0.4099999	5665759
1738258200	0.4099999	0	0.00	0.4099999	0.4099999	0.4099999	698993
1738171800	0.4099999	0	0.00	0.4099999	0.4099999	0.4099999	6995856
1738085400	0.4099999	0	0.00	0.4099999	0.4099999	0.4099999	718021
1737999000	0.4099999	0	0.00	0.4099999	0.4099999	0.4099999	1500539
1737739800	0.4099999	0	0.00	0.4099999	0.4099999	0.4099999	2531031
1737653400	0.4099999	-0.025	-5.75	0.435	0.435	0.4099999	3917220
1737567000	0.435	0	0.00	0.435	0.435	0.435	4442252
1737480600	0.435	0	0.00	0.435	0.435	0.435	3377992
1737394200	0.435	0	0.00	0.435	0.435	0.435	2509380
1737135000	0.435	-0.025	-5.43	0.465	0.47	0.43	14431880
1737048600	0.46	0.08	21.05	0.38	0.475	0.38	24749163
1736962200	0.38	0	0.00	0.38	0.38	0.38	5168671
1736875800	0.38	-0.02	-5.00	0.4	0.4	0.375	15213944
1736789400	0.4	-0.025	-5.88	0.425	0.425	0.4	6686367
1736530200	0.425	-0.005	-1.16	0.43	0.43	0.425	1170143
1736443800	0.43	0	0.00	0.43	0.43	0.43	968414
1736357400	0.43	0	0.00	0.43	0.43	0.43	21500
1736271000	0.43	-0.03	-6.52	0.46	0.46	0.4099999	28836517
1736184600	0.46	-0.005	-1.08	0.465	0.465	0.455	7306288
1735925400	0.465	-0.03	-6.06	0.495	0.525	0.465	15790598
1735839000	0.495	0.035	7.61	0.46	0.495	0.46	28236036
1735666200	0.46	0.0500001	12.20	0.4099999	0.46	0.4099999	17270333
1735579800	0.4099999	0	0.00	0.4099999	0.4099999	0.4099999	7709853
1735320600	0.4099999	0.0199999	5.13	0.39	0.4099999	0.39	5609486
1735061400	0.39	0.015	4.00	0.375	0.39	0.375	2019028
1734975000	0.375	0	0.00	0.375	0.375	0.375	8814514
1734715800	0.375	0.05	15.38	0.325	0.38	0.325	19690341
1734629400	0.325	-0.03	-8.45	0.355	0.355	0.315	10704576
1734543000	0.355	-0.045	-11.25	0.4	0.4	0.355	13407177
1734456600	0.4	-0.035	-8.05	0.43	0.43	0.4	17880841
1734370200	0.435	0.04	10.13	0.395	0.435	0.395	22488818

Surface Transforms

Bmo Harris Bank Na Cappe...

Urca Hedg Fund Estrategi...

VanEck Morningstar Globa...

SPDR Bloomberg Barclays ...

Inverite Insights (PK)

IN XTK MSCI EME MKT CHF

Societe Generale SA Soci...

Lyxor Asset Management L...

Amundi Global Aggregate ...

Acomea Patrimonio Esente...

BNP Paribas Issuance

Investors Real Estate Trust

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions