UK markets closed

Steppe Cement Ltd. (STCM.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
15.000.00 (0.00%)
At close: 02:15PM BST
Time period:
21 Jul 2023 - 21 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jul 202415.0015.8815.8815.0015.0088
18 Jul 202415.0015.9014.6015.0015.0044,721
17 Jul 202415.0016.0014.6015.0015.0030,680
16 Jul 202415.0015.4814.6015.0015.0044,789
15 Jul 202415.0015.7514.6015.0015.0067,680
12 Jul 202415.5015.9014.0015.0015.00366,734
11 Jul 202416.0015.9515.0515.5015.50121,251
10 Jul 202416.0016.4015.0516.0016.00117,784
09 Jul 202416.0015.7315.7216.0016.0024,065
08 Jul 202416.0016.5015.6916.0016.0052,879
05 Jul 202416.0016.8715.5516.0016.0080,360
04 Jul 202416.0017.0015.3616.0016.0067,583
03 Jul 202416.0016.5515.3616.0016.0034,758
02 Jul 202416.0016.7015.3116.0016.0089,972
01 Jul 202416.0016.9015.1016.0016.0047,835
28 Jun 202416.5016.9015.7516.0016.0096,467
27 Jun 202417.0017.5016.0016.5016.5093,827
26 Jun 202418.0017.9016.2517.0017.0063,849
25 Jun 202418.0018.2017.2118.0018.004,989
24 Jun 202418.0017.8817.1318.0018.0059,064
21 Jun 202418.0018.7017.3918.0018.00101,387
20 Jun 202418.0017.9017.3518.0018.006,959
19 Jun 202418.0018.0017.3318.0018.00362,030
18 Jun 202418.5018.4017.1518.0018.00119,132
17 Jun 202418.5018.5017.2518.5018.5074,136
14 Jun 202418.5018.9017.5018.5018.50124,025
13 Jun 202418.5019.3518.5018.5018.5015,669
12 Jun 202418.5019.4817.9918.5018.5049,781
11 Jun 202418.5019.7017.1018.5018.5083,150
10 Jun 202418.5019.7017.1018.5018.5015,854
07 Jun 202418.5019.9918.1018.5018.5074,693
06 Jun 202419.0019.9918.1018.5018.5014,614
05 Jun 202417.5019.7017.6319.0019.0098,667
04 Jun 202417.5017.9517.5017.5017.5038,932
03 Jun 202417.5017.9517.0017.5017.5018,318
31 May 202417.5018.0017.3517.5017.50347,218
30 May 202417.5018.0017.5817.5017.5029,970
29 May 202417.5017.8017.5317.5017.5043,489
28 May 202420.0019.2617.0217.5017.50550,653
24 May 202419.0020.9018.5020.0020.00488,111
24 May 20241.5 Dividend
23 May 202417.5020.0017.7719.0017.50530,131
22 May 202417.5018.3017.1617.5016.1266,061
21 May 202417.5018.7516.4017.5016.12101,222
20 May 202417.5018.3016.1817.5016.12105,122
17 May 202418.5018.5517.0017.5016.12109,147
16 May 202418.5018.7517.0018.5017.0431,840
15 May 202418.5019.1017.0018.5017.0491,369
14 May 202418.5019.1617.5018.5017.0436,307
13 May 202418.5019.2517.9018.5017.0499,373
10 May 202418.5019.4517.8518.5017.0463,776
09 May 202418.5019.4017.0618.5017.04311
08 May 202418.5020.0017.7818.5017.047,382
07 May 202417.5019.0016.7018.5017.04125,834
03 May 202417.5018.7316.0017.5016.1298,740
02 May 202419.0018.5016.2017.5016.12404,610
01 May 202419.0019.4418.0019.0017.5061,285
30 Apr 202419.0018.5518.5519.0017.5018,684
29 Apr 202419.0019.4418.5519.0017.506,782
26 Apr 202419.0019.5018.3719.0017.5025,598
25 Apr 202419.0019.7018.0019.0017.5083,482
24 Apr 202419.0019.7018.3619.0017.5011,001
23 Apr 202419.0019.1718.1019.0017.5079,035
22 Apr 202419.0019.2518.0019.0017.50167,286
19 Apr 202419.0019.4519.4519.0017.5025,658
18 Apr 202419.0018.3618.1019.0017.5010,062
17 Apr 202419.0019.5018.1019.0017.508,026
16 Apr 202419.0019.6018.1019.0017.5018,299
15 Apr 202419.0019.6718.3519.0017.5034,123
12 Apr 202419.0019.7518.0019.0017.50400,890
11 Apr 202419.0019.5018.2519.0017.50184,622
10 Apr 202418.5019.7518.3019.0017.5065,416
09 Apr 202418.0018.9418.0218.5017.04134,122
08 Apr 202417.0019.0016.8018.0016.58540,820
05 Apr 202421.0020.2015.7717.0015.661,404,932
04 Apr 202419.5020.9520.0520.5018.88276,340
03 Apr 202419.5019.8819.5519.5017.9655,853
02 Apr 202419.5019.9519.1019.5017.96375,988
28 Mar 202421.5021.6519.3319.5017.96365,431
27 Mar 202421.5021.7020.3321.5019.8041,999
26 Mar 202421.5022.7520.0021.5019.80125,664
25 Mar 202421.5022.5020.0020.0018.4265,589
22 Mar 202421.5021.1020.0021.5019.8082,583
21 Mar 202421.0022.5021.0721.5019.8063,660
20 Mar 202420.7522.0020.5022.0020.26152,911
19 Mar 202422.0021.2320.1820.7519.11172,184
18 Mar 202422.0022.9020.2522.0020.26246,680
15 Mar 202422.0022.3521.0022.0020.2689,369
14 Mar 202422.0021.3021.3022.0020.263,353
13 Mar 202422.0022.3721.3022.0020.2657,785
12 Mar 202422.0021.6721.6722.0020.261,000
11 Mar 202422.0022.9021.2522.0020.26133,319
08 Mar 202422.0022.9021.6522.0020.2610,681
07 Mar 202422.0022.9521.2522.0020.26117,674
06 Mar 202422.0022.6721.2022.0020.26102,297
05 Mar 202422.0022.7021.1722.0020.2629,316
04 Mar 202422.0022.4521.1022.0020.26136,856
01 Mar 202422.0021.4021.3622.0020.267,911
29 Feb 202422.0022.4821.3322.0020.2615,655
28 Feb 202422.0022.5021.2822.0020.2610,589
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...