Mail

STCM.L - Steppe Cement Ltd.

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)

Show:

Historical prices

Frequency:

Daily

Currency in GBpDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
09 Jun 2023	35.00	37.80	35.15	37.00	37.00	666,847
08 Jun 2023	35.00	35.15	34.51	35.00	35.00	7,973
07 Jun 2023	35.00	35.50	34.04	35.00	35.00	86,754
06 Jun 2023	36.00	36.20	34.00	34.00	34.00	60,578
05 Jun 2023	36.00	36.50	35.13	36.00	36.00	38,875
02 Jun 2023	36.00	36.50	35.50	36.00	36.00	215,575
01 Jun 2023	36.00	36.96	36.00	36.00	36.00	28,227
31 May 2023	36.00	36.96	35.60	36.00	36.00	64,447
30 May 2023	37.00	37.00	35.50	36.00	36.00	104,703
26 May 2023	37.00	38.20	36.00	37.00	37.00	128,877
25 May 2023	37.00	37.40	36.33	37.00	37.00	13,722
24 May 2023	37.00	37.48	36.26	37.00	37.00	22,673
23 May 2023	37.00	37.90	36.20	37.00	37.00	69,382
22 May 2023	37.25	37.50	36.20	37.00	37.00	87,779
19 May 2023	37.25	37.72	36.52	37.25	37.25	24,717
18 May 2023	37.25	37.90	36.50	37.25	37.25	110,223
17 May 2023	37.25	37.90	36.35	37.25	37.25	64,128
16 May 2023	37.00	37.40	36.22	37.25	37.25	39,971
15 May 2023	37.00	37.98	36.20	37.00	37.00	85,048
12 May 2023	38.00	38.70	36.22	37.00	37.00	139,142
11 May 2023	38.50	38.96	37.20	38.00	38.00	133,229
10 May 2023	40.00	40.90	38.15	38.50	38.50	153,424
09 May 2023	40.00	40.90	39.04	40.00	40.00	52,815
05 May 2023	40.00	40.90	39.40	40.00	40.00	28,642
04 May 2023	40.00	40.90	39.32	40.00	40.00	60,960
03 May 2023	40.00	40.40	39.10	40.00	40.00	23,477
02 May 2023	39.00	41.00	38.80	40.00	40.00	149,771
28 Apr 2023	38.50	40.00	37.85	39.00	39.00	112,544
27 Apr 2023	38.00	39.94	37.60	38.50	38.50	20,684
26 Apr 2023	38.00	38.96	37.10	38.00	38.00	17,142
25 Apr 2023	38.00	39.00	38.10	38.00	38.00	18,106
24 Apr 2023	37.00	39.00	37.20	38.00	38.00	146,996
21 Apr 2023	37.00	37.75	36.27	37.00	37.00	71,339
20 Apr 2023	37.00	37.96	36.20	37.00	37.00	36,367
19 Apr 2023	36.00	38.00	35.10	37.00	37.00	185,558
18 Apr 2023	36.00	36.99	35.56	36.00	36.00	203,843
17 Apr 2023	35.00	36.80	34.89	36.00	36.00	198,240
14 Apr 2023	34.00	36.00	34.00	35.00	35.00	392,449
13 Apr 2023	44.00	43.80	32.04	34.00	34.00	2,948,076
12 Apr 2023	44.50	45.90	44.01	44.00	44.00	169,974
11 Apr 2023	42.50	45.00	42.20	44.50	44.50	186,903
06 Apr 2023	41.00	43.70	41.20	42.50	42.50	138,597
05 Apr 2023	41.00	41.80	40.63	41.00	41.00	43,689
04 Apr 2023	41.00	41.44	40.50	41.00	41.00	109,542
03 Apr 2023	42.00	42.00	39.44	41.00	41.00	118,641
31 Mar 2023	42.00	42.90	41.30	42.00	42.00	152,569
30 Mar 2023	43.50	43.00	41.00	42.00	42.00	404,858
29 Mar 2023	43.50	44.00	42.50	43.50	43.50	46,287
28 Mar 2023	43.50	44.00	43.26	43.50	43.50	10,298
27 Mar 2023	44.00	45.00	43.26	43.50	43.50	13,299
24 Mar 2023	44.50	45.30	43.20	44.00	44.00	68,878
23 Mar 2023	44.50	45.39	43.60	44.50	44.50	38,408
22 Mar 2023	42.50	46.00	42.50	43.50	43.50	225,978
21 Mar 2023	42.00	43.70	41.30	42.50	42.50	74,433
20 Mar 2023	43.00	43.50	41.30	42.00	42.00	117,190
17 Mar 2023	43.50	45.00	43.02	43.00	43.00	116,411
16 Mar 2023	43.50	44.70	42.70	43.50	43.50	72,989
15 Mar 2023	42.00	44.00	41.65	43.00	43.00	91,671
14 Mar 2023	42.00	44.00	41.20	42.00	42.00	18,847
13 Mar 2023	43.50	43.60	40.62	42.00	42.00	175,323
10 Mar 2023	43.50	44.94	42.06	43.50	43.50	77,183
09 Mar 2023	44.00	44.66	43.80	43.50	43.50	45,813
08 Mar 2023	44.50	45.66	44.04	44.00	44.00	33,677
07 Mar 2023	44.00	45.91	44.30	44.50	44.50	31,944
06 Mar 2023	44.00	45.00	43.44	44.00	44.00	36,710
03 Mar 2023	44.00	44.95	42.61	44.00	44.00	48,903
02 Mar 2023	43.50	45.00	42.60	44.00	44.00	7,921
01 Mar 2023	41.00	44.47	41.10	43.25	43.25	415,788
28 Feb 2023	41.00	41.58	40.10	41.00	41.00	203,506
27 Feb 2023	42.50	42.50	40.00	41.00	41.00	140,341
24 Feb 2023	42.50	42.85	41.30	42.50	42.50	35,903
23 Feb 2023	42.50	43.01	41.67	42.50	42.50	39,602
22 Feb 2023	45.50	44.70	42.04	42.50	42.50	108,280
21 Feb 2023	45.50	44.85	44.20	45.50	45.50	16,237
20 Feb 2023	45.50	44.98	44.08	45.50	45.50	58,151
17 Feb 2023	45.50	45.50	44.05	45.50	45.50	25,047
16 Feb 2023	45.50	45.88	44.00	45.50	45.50	59,553
15 Feb 2023	45.50	46.30	44.16	45.50	45.50	43,882
14 Feb 2023	44.50	46.40	43.85	45.50	45.50	50,170
13 Feb 2023	44.00	45.70	43.65	44.50	44.50	117,626
10 Feb 2023	44.00	44.60	43.00	44.00	44.00	68,911
09 Feb 2023	45.50	44.75	43.10	44.00	44.00	58,091
08 Feb 2023	45.50	45.90	44.05	45.50	45.50	105,459
07 Feb 2023	46.00	46.40	44.06	45.50	45.50	80,893
06 Feb 2023	46.00	46.45	45.00	46.00	46.00	211,145
03 Feb 2023	44.50	46.90	43.65	46.00	46.00	524,103
02 Feb 2023	44.00	45.90	43.60	44.50	44.50	79,406
01 Feb 2023	43.50	44.95	42.56	44.00	44.00	108,945
31 Jan 2023	42.00	44.77	42.50	43.50	43.50	65,723
30 Jan 2023	42.50	43.00	39.88	42.00	42.00	155,724
27 Jan 2023	41.50	42.91	40.70	42.50	42.50	194,384
26 Jan 2023	41.50	41.65	40.38	41.50	41.50	54,458
25 Jan 2023	41.00	41.60	40.30	41.50	41.50	86,498
24 Jan 2023	42.00	41.65	41.00	41.00	41.00	38,789
23 Jan 2023	41.50	43.00	40.36	42.00	42.00	196,291
20 Jan 2023	43.00	42.25	40.00	41.50	41.50	311,298
19 Jan 2023	43.00	43.30	41.27	43.00	43.00	139,537
18 Jan 2023	44.00	44.90	42.22	43.00	43.00	142,265
17 Jan 2023	43.50	44.30	42.15	44.00	44.00	81,314
16 Jan 2023	44.00	45.00	41.01	43.50	43.50	327,851
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...