Steppe Cement Ltd. (STCM.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:24PM BST
Time period:
26 May 2023 - 26 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 May 2024 | 19.00 | 20.90 | 18.50 | 20.00 | 20.00 | 488,111 |
| 23 May 2024 | 17.50 | 20.00 | 17.77 | 19.00 | 19.00 | 530,131 |
| 22 May 2024 | 17.50 | 18.30 | 17.16 | 17.50 | 17.50 | 66,061 |
| 21 May 2024 | 17.50 | 18.75 | 16.40 | 17.50 | 17.50 | 101,222 |
| 20 May 2024 | 17.50 | 18.30 | 16.18 | 17.50 | 17.50 | 105,122 |
| 17 May 2024 | 18.50 | 18.55 | 17.00 | 17.50 | 17.50 | 109,147 |
| 16 May 2024 | 18.50 | 18.75 | 17.00 | 18.50 | 18.50 | 31,840 |
| 15 May 2024 | 18.50 | 19.10 | 17.00 | 18.50 | 18.50 | 91,369 |
| 14 May 2024 | 18.50 | 19.16 | 17.50 | 18.50 | 18.50 | 36,307 |
| 13 May 2024 | 18.50 | 19.25 | 17.90 | 18.50 | 18.50 | 99,373 |
| 10 May 2024 | 18.50 | 19.45 | 17.85 | 18.50 | 18.50 | 63,776 |
| 09 May 2024 | 18.50 | 19.40 | 17.06 | 18.50 | 18.50 | 311 |
| 08 May 2024 | 18.50 | 20.00 | 17.78 | 18.50 | 18.50 | 7,382 |
| 07 May 2024 | 17.50 | 19.00 | 16.70 | 18.50 | 18.50 | 125,834 |
| 03 May 2024 | 17.50 | 18.73 | 16.00 | 17.50 | 17.50 | 98,740 |
| 02 May 2024 | 19.00 | 18.50 | 16.20 | 17.50 | 17.50 | 404,610 |
| 01 May 2024 | 19.00 | 19.44 | 18.00 | 19.00 | 19.00 | 61,285 |
| 30 Apr 2024 | 19.00 | 18.55 | 18.55 | 19.00 | 19.00 | 18,684 |
| 29 Apr 2024 | 19.00 | 19.44 | 18.55 | 19.00 | 19.00 | 6,782 |
| 26 Apr 2024 | 19.00 | 19.50 | 18.37 | 19.00 | 19.00 | 25,598 |
| 25 Apr 2024 | 19.00 | 19.70 | 18.00 | 19.00 | 19.00 | 83,482 |
| 24 Apr 2024 | 19.00 | 19.70 | 18.36 | 19.00 | 19.00 | 11,001 |
| 23 Apr 2024 | 19.00 | 19.17 | 18.10 | 19.00 | 19.00 | 79,035 |
| 22 Apr 2024 | 19.00 | 19.25 | 18.00 | 19.00 | 19.00 | 167,286 |
| 19 Apr 2024 | 19.00 | 19.45 | 19.45 | 19.00 | 19.00 | 25,658 |
| 18 Apr 2024 | 19.00 | 18.36 | 18.10 | 19.00 | 19.00 | 10,062 |
| 17 Apr 2024 | 19.00 | 19.50 | 18.10 | 19.00 | 19.00 | 8,026 |
| 16 Apr 2024 | 19.00 | 19.60 | 18.10 | 19.00 | 19.00 | 18,299 |
| 15 Apr 2024 | 19.00 | 19.67 | 18.35 | 19.00 | 19.00 | 34,123 |
| 12 Apr 2024 | 19.00 | 19.75 | 18.00 | 19.00 | 19.00 | 400,890 |
| 11 Apr 2024 | 19.00 | 19.50 | 18.25 | 19.00 | 19.00 | 184,622 |
| 10 Apr 2024 | 18.50 | 19.75 | 18.30 | 19.00 | 19.00 | 65,416 |
| 09 Apr 2024 | 18.00 | 18.94 | 18.02 | 18.50 | 18.50 | 134,122 |
| 08 Apr 2024 | 17.00 | 19.00 | 16.80 | 18.00 | 18.00 | 540,820 |
| 05 Apr 2024 | 21.00 | 20.20 | 15.77 | 17.00 | 17.00 | 1,404,932 |
| 04 Apr 2024 | 19.50 | 20.95 | 20.05 | 20.50 | 20.50 | 276,340 |
| 03 Apr 2024 | 19.50 | 19.88 | 19.55 | 19.50 | 19.50 | 55,853 |
| 02 Apr 2024 | 19.50 | 19.95 | 19.10 | 19.50 | 19.50 | 375,988 |
| 28 Mar 2024 | 21.50 | 21.65 | 19.33 | 19.50 | 19.50 | 365,431 |
| 27 Mar 2024 | 21.50 | 21.70 | 20.33 | 21.50 | 21.50 | 41,999 |
| 26 Mar 2024 | 21.50 | 22.75 | 20.00 | 21.50 | 21.50 | 125,664 |
| 25 Mar 2024 | 21.50 | 22.50 | 20.00 | 20.00 | 20.00 | 65,589 |
| 22 Mar 2024 | 21.50 | 21.10 | 20.00 | 21.50 | 21.50 | 82,583 |
| 21 Mar 2024 | 21.00 | 22.50 | 21.07 | 21.50 | 21.50 | 63,660 |
| 20 Mar 2024 | 20.75 | 22.00 | 20.50 | 22.00 | 22.00 | 152,911 |
| 19 Mar 2024 | 22.00 | 21.23 | 20.18 | 20.75 | 20.75 | 172,184 |
| 18 Mar 2024 | 22.00 | 22.90 | 20.25 | 22.00 | 22.00 | 246,680 |
| 15 Mar 2024 | 22.00 | 22.35 | 21.00 | 22.00 | 22.00 | 89,369 |
| 14 Mar 2024 | 22.00 | 21.30 | 21.30 | 22.00 | 22.00 | 3,353 |
| 13 Mar 2024 | 22.00 | 22.37 | 21.30 | 22.00 | 22.00 | 57,785 |
| 12 Mar 2024 | 22.00 | 21.67 | 21.67 | 22.00 | 22.00 | 1,000 |
| 11 Mar 2024 | 22.00 | 22.90 | 21.25 | 22.00 | 22.00 | 133,319 |
| 08 Mar 2024 | 22.00 | 22.90 | 21.65 | 22.00 | 22.00 | 10,681 |
| 07 Mar 2024 | 22.00 | 22.95 | 21.25 | 22.00 | 22.00 | 117,674 |
| 06 Mar 2024 | 22.00 | 22.67 | 21.20 | 22.00 | 22.00 | 102,297 |
| 05 Mar 2024 | 22.00 | 22.70 | 21.17 | 22.00 | 22.00 | 29,316 |
| 04 Mar 2024 | 22.00 | 22.45 | 21.10 | 22.00 | 22.00 | 136,856 |
| 01 Mar 2024 | 22.00 | 21.40 | 21.36 | 22.00 | 22.00 | 7,911 |
| 29 Feb 2024 | 22.00 | 22.48 | 21.33 | 22.00 | 22.00 | 15,655 |
| 28 Feb 2024 | 22.00 | 22.50 | 21.28 | 22.00 | 22.00 | 10,589 |
| 27 Feb 2024 | 22.00 | 22.55 | 21.20 | 22.00 | 22.00 | 41,790 |
| 26 Feb 2024 | 22.00 | 22.65 | 21.10 | 22.00 | 22.00 | 86,569 |
| 23 Feb 2024 | 22.00 | 22.67 | 21.10 | 22.00 | 22.00 | 23,464 |
| 22 Feb 2024 | 23.00 | 22.10 | 21.50 | 22.00 | 22.00 | 54,174 |
| 21 Feb 2024 | 23.00 | 23.90 | 22.10 | 23.00 | 23.00 | 1,141 |
| 20 Feb 2024 | 23.00 | 23.70 | 22.10 | 23.00 | 23.00 | 128,891 |
| 19 Feb 2024 | 21.00 | 23.00 | 21.25 | 23.00 | 23.00 | 178,506 |
| 16 Feb 2024 | 21.00 | 21.80 | 20.00 | 21.00 | 21.00 | 11,446 |
| 15 Feb 2024 | 21.00 | 21.00 | 20.70 | 21.00 | 21.00 | 112,672 |
| 14 Feb 2024 | 21.00 | 21.00 | 20.63 | 21.00 | 21.00 | 112,327 |
| 13 Feb 2024 | 21.00 | 21.80 | 20.00 | 21.00 | 21.00 | 147,446 |
| 12 Feb 2024 | 21.00 | 21.40 | 20.58 | 21.00 | 21.00 | 66,289 |
| 09 Feb 2024 | 21.00 | 21.10 | 20.10 | 21.00 | 21.00 | 9,788 |
| 08 Feb 2024 | 21.00 | 21.40 | 20.33 | 21.00 | 21.00 | 105,291 |
| 07 Feb 2024 | 21.00 | 20.88 | 20.10 | 21.00 | 21.00 | 76,265 |
| 06 Feb 2024 | 21.00 | 21.24 | 20.06 | 21.00 | 21.00 | 86,732 |
| 05 Feb 2024 | 21.00 | 21.74 | 20.25 | 21.00 | 21.00 | 147,262 |
| 02 Feb 2024 | 21.00 | 21.95 | 20.55 | 21.00 | 21.00 | 136,973 |
| 01 Feb 2024 | 21.00 | 21.95 | 20.60 | 21.00 | 21.00 | 23,192 |
| 31 Jan 2024 | 21.50 | 21.50 | 20.33 | 21.00 | 21.00 | 340,491 |
| 30 Jan 2024 | 21.50 | 22.55 | 20.75 | 21.50 | 21.50 | 79,513 |
| 29 Jan 2024 | 21.50 | 22.55 | 21.16 | 21.50 | 21.50 | 61,311 |
| 26 Jan 2024 | 21.50 | 22.55 | 20.00 | 21.50 | 21.50 | 13,889 |
| 25 Jan 2024 | 22.00 | 22.67 | 21.72 | 21.50 | 21.50 | 11,944 |
| 24 Jan 2024 | 22.00 | 22.67 | 21.80 | 22.00 | 22.00 | 2,444 |
| 23 Jan 2024 | 22.00 | 22.64 | 21.70 | 22.00 | 22.00 | 11,287 |
| 22 Jan 2024 | 22.00 | 22.70 | 21.69 | 22.00 | 22.00 | 56,244 |
| 19 Jan 2024 | 22.00 | 22.95 | 21.64 | 22.00 | 22.00 | 14,719 |
| 18 Jan 2024 | 21.50 | 23.00 | 21.00 | 22.00 | 22.00 | 134,716 |
| 17 Jan 2024 | 21.50 | 21.60 | 21.05 | 21.50 | 21.50 | 33,893 |
| 16 Jan 2024 | 21.50 | 22.00 | 21.00 | 21.50 | 21.50 | 183,526 |
| 15 Jan 2024 | 21.55 | 22.00 | 20.63 | 21.50 | 21.50 | 180,790 |
| 12 Jan 2024 | 22.00 | 22.67 | 20.00 | 21.00 | 21.00 | 397,781 |
| 11 Jan 2024 | 22.00 | 22.80 | 21.20 | 22.00 | 22.00 | 206,654 |
| 10 Jan 2024 | 23.00 | 23.50 | 22.00 | 22.00 | 22.00 | 245,380 |
| 09 Jan 2024 | 23.00 | 24.00 | 22.10 | 23.00 | 23.00 | 239,958 |
| 08 Jan 2024 | 23.00 | 23.90 | 22.40 | 23.00 | 23.00 | 41,575 |
| 05 Jan 2024 | 22.50 | 23.00 | 22.52 | 23.00 | 23.00 | 56,165 |
| 04 Jan 2024 | 22.50 | 23.00 | 22.22 | 22.50 | 22.50 | 142,431 |
| 03 Jan 2024 | 23.50 | 24.90 | 22.15 | 22.50 | 22.50 | 171,694 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.