Surface Transforms Plc Historical Data - SCE | ADVFN

S&P ASX All Technology

US Dollar vs AUD

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)

0.32

0.00

(0.00%)

Closed 17 February 3:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.01	-3.0303030303	0.33	0.375	0.315	8371868	0.35114544	DE
4	-0.145	-31.1827956989	0.465	0.47	0.27	10600751	0.34738794	DE
12	0.145	82.8571428571	0.175	0.525	0.175	19798591	0.3542942	DE
26	-1.255	-79.6825396825	1.575	1.7	0.155	22295051	0.3697705	DE
52	-7.88	-96.0975609756	8.2	10.25	0.155	17637211	0.90258657	DE
156	-52.18	-99.3904761905	52.5	58	0.155	6190391	2.03511874	DE
260	-27.18	-98.8363636364	27.5	80.25	0.155	3807011	3.35008588	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
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
1734111000	0.395	-0.02	-4.82	0.415	0.415	0.365	22085359
1734024600	0.415	0.105	33.87	0.315	0.435	0.315	87291521
1733938200	0.31	0.045	16.98	0.265	0.315	0.265	29056672
1733851800	0.265	-0.015	-5.36	0.28	0.28	0.265	3615964
1733765400	0.28	-0.035	-11.11	0.315	0.315	0.26	56220054
1733506200	0.315	-0.115	-26.74	0.43	0.43	0.31	98638556
1733419800	0.43	0.045	11.69	0.385	0.46	0.385	63562337
1733333400	0.385	0.075	24.19	0.31	0.385	0.31	37269669
1733247000	0.31	0.05	19.23	0.26	0.3449999	0.26	150296992
1733160600	0.26	0.075	40.54	0.185	0.27	0.185	83351694
1732901400	0.185	0	0.00	0.185	0.185	0.185	2203976
1732815000	0.185	0	0.00	0.185	0.185	0.185	6660213
1732728600	0.185	0	0.00	0.185	0.185	0.185	396955
1732642200	0.185	0	0.00	0.185	0.185	0.185	3544348
1732555800	0.185	0.005	2.78	0.18	0.185	0.18	1958009
1732296600	0.18	0.005	2.86	0.175	0.185	0.175	10609748
1732210200	0.175	0	0.00	0.175	0.175	0.175	7472203
1732123800	0.175	0.01	6.06	0.165	0.175	0.165	9518566
1732037400	0.165	0	0.00	0.165	0.165	0.165	3906764
1731951000	0.165	0	0.00	0.165	0.165	0.165	4797723

Surface Transforms

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