Shares Magazine
1.50p-0.05 (-3.23%)22 Aug 2025, 16:21
Surface Transforms PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 22, 2025 | 1.55p | 1.55p | 1.48p | 1.50p | 4,031,612 |
| Aug 21, 2025 | 1.52p | 1.60p | 1.50p | 1.55p | 9,080,672 |
| Aug 20, 2025 | 1.55p | 1.58p | 1.50p | 1.52p | 3,513,818 |
| Aug 19, 2025 | 1.60p | 1.61p | 1.52p | 1.55p | 2,726,110 |
| Aug 18, 2025 | 1.73p | 1.80p | 1.55p | 1.60p | 6,001,840 |
| Aug 15, 2025 | 1.63p | 1.84p | 1.61p | 1.70p | 36,677,456 |
| Aug 14, 2025 | 1.45p | 1.64p | 1.40p | 1.63p | 18,535,785 |
| Aug 13, 2025 | 1.23p | 1.60p | 1.20p | 1.45p | 18,020,044 |
| Aug 12, 2025 | 1.23p | 1.25p | 1.10p | 1.23p | 9,901,314 |
| Aug 11, 2025 | 1.25p | 1.29p | 1.20p | 1.23p | 2,605,703 |
| Aug 8, 2025 | 1.25p | 1.30p | 1.23p | 1.25p | 3,275,550 |
| Aug 7, 2025 | 1.25p | 1.29p | 1.22p | 1.25p | 3,673,149 |
| Aug 6, 2025 | 1.27p | 1.30p | 1.19p | 1.25p | 4,644,531 |
| Aug 5, 2025 | 1.27p | 1.30p | 1.26p | 1.27p | 1,536,280 |
| Aug 4, 2025 | 1.27p | 1.30p | 1.25p | 1.27p | 1,063,439 |
| Aug 1, 2025 | 1.30p | 1.30p | 1.25p | 1.27p | 2,157,048 |
| Jul 31, 2025 | 1.32p | 1.37p | 1.25p | 1.30p | 4,444,847 |
| Jul 30, 2025 | 1.40p | 1.50p | 1.25p | 1.32p | 6,330,186 |
| Jul 29, 2025 | 1.40p | 1.50p | 1.33p | 1.40p | 3,732,579 |
| Jul 28, 2025 | 1.30p | 1.48p | 1.25p | 1.40p | 6,293,851 |
| Jul 25, 2025 | 1.38p | 1.45p | 1.22p | 1.30p | 5,500,040 |
| Jul 24, 2025 | 1.38p | 1.45p | 1.30p | 1.38p | 6,214,772 |
| Jul 23, 2025 | 1.40p | 1.50p | 1.21p | 1.38p | 20,332,643 |
| Jul 22, 2025 | 1.13p | 1.65p | 1.11p | 1.40p | 97,844,379 |
| Jul 21, 2025 | 0.92p | 0.95p | 0.84p | 0.93p | 5,795,629 |
| Jul 18, 2025 | 0.85p | 0.88p | 0.80p | 0.85p | 7,974,273 |
| Jul 17, 2025 | 0.88p | 0.90p | 0.85p | 0.85p | 5,080,488 |
| Jul 16, 2025 | 0.93p | 0.92p | 0.82p | 0.88p | 16,215,137 |
| Jul 15, 2025 | 0.95p | 1.00p | 0.90p | 0.93p | 3,867,627 |
| Jul 14, 2025 | 0.95p | 0.97p | 0.91p | 0.95p | 992,561 |
| Jul 11, 2025 | 0.95p | 0.97p | 0.91p | 0.95p | 1,118,938 |
| Jul 10, 2025 | 0.95p | 0.99p | 0.95p | 0.95p | 2,009,251 |
| Jul 9, 2025 | 0.93p | 0.99p | 0.90p | 0.95p | 2,593,425 |
| Jul 8, 2025 | 0.88p | 0.95p | 0.85p | 0.93p | 3,107,768 |
| Jul 7, 2025 | 0.88p | 0.90p | 0.85p | 0.88p | 1,659,809 |
| Jul 4, 2025 | 0.90p | 0.94p | 0.85p | 0.88p | 8,923,490 |
| Jul 3, 2025 | 0.97p | 0.98p | 0.85p | 0.90p | 5,738,303 |
| Jul 2, 2025 | 0.97p | 0.98p | 0.95p | 0.97p | 1,129,864 |
| Jul 1, 2025 | 0.97p | 1.00p | 0.95p | 0.97p | 1,834,072 |
| Jun 30, 2025 | 0.95p | 1.00p | 0.91p | 0.97p | 5,638,556 |
| Jun 27, 2025 | 0.93p | 0.99p | 0.90p | 0.95p | 4,106,099 |
| Jun 26, 2025 | 0.93p | 0.94p | 0.90p | 0.93p | 9,245,345 |
| Jun 25, 2025 | 1.00p | 1.02p | 0.91p | 0.93p | 8,071,272 |
| Jun 24, 2025 | 0.95p | 1.04p | 0.91p | 1.00p | 6,999,364 |
| Jun 23, 2025 | 0.97p | 1.00p | 0.91p | 0.95p | 8,022,846 |
| Jun 20, 2025 | 0.97p | 1.00p | 0.93p | 0.97p | 9,020,645 |
| Jun 19, 2025 | 1.00p | 1.01p | 0.96p | 0.97p | 7,534,248 |
| Jun 18, 2025 | 1.02p | 1.05p | 0.96p | 1.00p | 2,504,827 |
| Jun 17, 2025 | 1.07p | 1.08p | 1.00p | 1.02p | 6,834,913 |
| Jun 16, 2025 | 1.00p | 1.15p | 0.97p | 1.07p | 12,650,364 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Wh Smith PLC | 711.00 | 11.09 |
| Helios Towers PLC | 135.80 | 6.76 |
| Future PLC | 781.50 | 4.41 |
| Standard Chartered PLC | 1,417.00 | 4.19 |
| Carnival PLC | 2,099.00 | 4.12 |
| Ssp Group PLC | 163.20 | 3.68 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| British American Tobacco PLC | 4,315.00 | -1.78 |
| Coca-Cola Europacific Partners PLC | 6,710.00 | -1.76 |
| Auction Technology Group PLC | 346.50 | -1.70 |
| Trustpilot Group PLC | 210.40 | -1.41 |
| Oxford Nanopore Technologies PLC | 208.20 | -1.33 |
| Coca-Cola Hbc AG | 3,892.00 | -1.32 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.