UK Markets closed

Steppe Cement Ltd. (STCM.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
42.50+1.00 (+2.41%)
At close: 05:30PM GMT
Time period:
28 Jan 2022 - 28 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 202341.5042.9140.7042.5042.50194,384
26 Jan 202341.5041.6540.3841.5041.5054,458
25 Jan 202341.0041.6040.3041.5041.5086,498
24 Jan 202342.0041.6541.0041.0041.0038,789
23 Jan 202341.5043.0040.3642.0042.00196,291
20 Jan 202343.0042.2540.0041.5041.50311,298
19 Jan 202343.0043.3041.2743.0043.00139,537
18 Jan 202344.0044.9042.2243.0043.00142,265
17 Jan 202343.5044.3042.1544.0044.0081,314
16 Jan 202344.0045.0041.0143.5043.50327,851
13 Jan 202343.5044.7042.8644.0044.00149,750
12 Jan 202345.0045.7742.6543.5043.50345,766
11 Jan 202346.0045.4839.0245.0045.00921,231
10 Jan 202348.5049.9547.3048.5048.50220,912
09 Jan 202348.5050.0047.6048.5048.50110,236
06 Jan 202349.5049.8047.6048.5048.50143,654
05 Jan 202347.0051.6246.6649.5049.50414,825
04 Jan 202347.5049.0046.1147.0047.00228,655
03 Jan 202347.0049.7046.6047.5047.50265,998
30 Dec 202247.0048.0046.7247.0047.0039,378
29 Dec 202246.0048.0046.1247.0047.0072,650
28 Dec 202245.5047.0044.5046.0046.0099,054
23 Dec 202244.5046.6444.1045.5045.50163,988
22 Dec 202244.0045.7543.6544.5044.50103,897
21 Dec 202243.5044.8043.5644.0044.0018,279
20 Dec 202244.5044.9043.4043.5043.50116,256
19 Dec 202243.5046.7043.6544.5044.50196,138
16 Dec 202242.5044.9543.0143.5043.5047,781
15 Dec 202242.5043.8842.7242.5042.5024,681
14 Dec 202242.5043.8842.6042.5042.5011,812
13 Dec 202242.5043.8841.6242.5042.50239,556
12 Dec 202242.5043.2541.5542.5042.5019,654
09 Dec 202241.5043.4041.1542.5042.50112,626
08 Dec 202245.0046.0041.1041.5041.50400,819
07 Dec 202245.0045.5044.1045.0045.00135,964
06 Dec 202245.0045.5044.0045.0045.00155,459
05 Dec 202244.0046.0043.4545.0045.00318,158
02 Dec 202243.5045.0043.5044.0044.0068,052
01 Dec 202243.5044.7542.5043.5043.5034,939
30 Nov 202243.5044.7544.7543.5043.501,152
29 Nov 202242.0043.9041.2043.5043.50114,363
28 Nov 202240.0042.9040.2442.0042.00243,562
25 Nov 202240.2540.5239.5540.0040.0044,497
24 Nov 202240.2540.5240.0440.2540.2510,707
23 Nov 202240.0040.9039.4140.2540.25108,649
22 Nov 202239.5040.7039.0040.0040.00104,330
21 Nov 202242.5042.4539.0039.5039.50199,532
18 Nov 202243.0043.0042.0042.5042.50144,984
17 Nov 202246.0045.0042.2043.0043.00471,283
16 Nov 202249.0049.9047.1349.0049.00868,383
15 Nov 202250.0050.5048.2549.0049.00673,443
14 Nov 202249.0051.8047.3250.0050.001,595,022
11 Nov 202245.5049.7545.2548.0048.001,621,635
10 Nov 202240.0046.9840.2545.0045.001,775,846
09 Nov 202237.5040.8038.0040.0040.00114,891
08 Nov 202237.5038.9836.0037.5037.50139,662
07 Nov 202237.5038.6537.4337.5037.5072,708
04 Nov 202237.5038.4037.1237.5037.5069,420
03 Nov 202237.5038.0936.0337.5037.5032,641
02 Nov 202237.5038.1537.5038.0038.0023,875
01 Nov 202237.0038.3037.0537.5037.5097,044
31 Oct 202239.0039.4036.3337.0037.00129,777
28 Oct 202239.5039.7038.5539.0039.0063,548
27 Oct 202239.5040.0538.5539.5039.5017,062
26 Oct 202239.5040.2039.2339.5039.5097,152
25 Oct 202238.0041.2038.5039.5039.50313,289
24 Oct 202238.5038.9538.2238.0038.0080,705
21 Oct 202235.5038.9536.1538.5038.50321,293
20 Oct 202234.2537.0034.0035.5035.50224,645
19 Oct 202234.0034.9533.1534.2534.25288,987
18 Oct 202233.5034.0032.6534.0034.00539,219
17 Oct 202233.5033.0432.5833.5033.5090,410
14 Oct 202233.5033.0932.5033.5033.50262,380
13 Oct 202233.5033.1332.7533.5033.5064,606
12 Oct 202232.0034.0032.5533.5033.50353,233
11 Oct 202231.2532.5031.3031.5031.501,123,364
10 Oct 202231.5032.2531.3031.2531.25166,310
07 Oct 202231.5032.5030.0031.5031.50157,703
06 Oct 202231.5032.8531.9031.5031.5059,168
05 Oct 202231.5032.2531.1031.5031.5086,525
04 Oct 202231.5032.4030.9031.5031.5021,294
03 Oct 202230.6032.4030.0031.5031.5032,141
30 Sept 202230.5031.4529.0530.6030.60377,774
29 Sept 202231.5032.4230.0030.5030.50119,096
28 Sept 202233.0032.8032.1031.5031.5038,562
27 Sept 202233.0033.0032.1033.0033.00583,859
26 Sept 202231.0033.0032.5032.5032.50935,169
23 Sept 202231.0031.8030.3030.7530.75269,998
22 Sept 202232.5032.4030.1031.0031.00150,544
21 Sept 202232.7532.7532.0032.5032.5060,383
20 Sept 202232.7533.5032.3332.7532.759,789
16 Sept 202232.7532.9032.9032.7532.756,060
15 Sept 202232.7532.9332.9332.7532.751,000
14 Sept 202233.0033.2532.1032.7532.7519,649
13 Sept 202232.5033.8832.0033.0033.00197,142
12 Sept 202232.1432.9132.1432.5032.5069,565
09 Sept 202233.2533.0032.0532.5032.5069,900
08 Sept 202233.5032.6731.8833.2533.25108,289
07 Sept 202233.5034.0832.5033.5033.5055,913
06 Sept 202233.5034.1733.2833.5033.5045,834
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...