STCM.L - Steppe Cement Ltd.

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
09 Jun 202335.0037.8035.1537.0037.00666,847
08 Jun 202335.0035.1534.5135.0035.007,973
07 Jun 202335.0035.5034.0435.0035.0086,754
06 Jun 202336.0036.2034.0034.0034.0060,578
05 Jun 202336.0036.5035.1336.0036.0038,875
02 Jun 202336.0036.5035.5036.0036.00215,575
01 Jun 202336.0036.9636.0036.0036.0028,227
31 May 202336.0036.9635.6036.0036.0064,447
30 May 202337.0037.0035.5036.0036.00104,703
26 May 202337.0038.2036.0037.0037.00128,877
25 May 202337.0037.4036.3337.0037.0013,722
24 May 202337.0037.4836.2637.0037.0022,673
23 May 202337.0037.9036.2037.0037.0069,382
22 May 202337.2537.5036.2037.0037.0087,779
19 May 202337.2537.7236.5237.2537.2524,717
18 May 202337.2537.9036.5037.2537.25110,223
17 May 202337.2537.9036.3537.2537.2564,128
16 May 202337.0037.4036.2237.2537.2539,971
15 May 202337.0037.9836.2037.0037.0085,048
12 May 202338.0038.7036.2237.0037.00139,142
11 May 202338.5038.9637.2038.0038.00133,229
10 May 202340.0040.9038.1538.5038.50153,424
09 May 202340.0040.9039.0440.0040.0052,815
05 May 202340.0040.9039.4040.0040.0028,642
04 May 202340.0040.9039.3240.0040.0060,960
03 May 202340.0040.4039.1040.0040.0023,477
02 May 202339.0041.0038.8040.0040.00149,771
28 Apr 202338.5040.0037.8539.0039.00112,544
27 Apr 202338.0039.9437.6038.5038.5020,684
26 Apr 202338.0038.9637.1038.0038.0017,142
25 Apr 202338.0039.0038.1038.0038.0018,106
24 Apr 202337.0039.0037.2038.0038.00146,996
21 Apr 202337.0037.7536.2737.0037.0071,339
20 Apr 202337.0037.9636.2037.0037.0036,367
19 Apr 202336.0038.0035.1037.0037.00185,558
18 Apr 202336.0036.9935.5636.0036.00203,843
17 Apr 202335.0036.8034.8936.0036.00198,240
14 Apr 202334.0036.0034.0035.0035.00392,449
13 Apr 202344.0043.8032.0434.0034.002,948,076
12 Apr 202344.5045.9044.0144.0044.00169,974
11 Apr 202342.5045.0042.2044.5044.50186,903
06 Apr 202341.0043.7041.2042.5042.50138,597
05 Apr 202341.0041.8040.6341.0041.0043,689
04 Apr 202341.0041.4440.5041.0041.00109,542
03 Apr 202342.0042.0039.4441.0041.00118,641
31 Mar 202342.0042.9041.3042.0042.00152,569
30 Mar 202343.5043.0041.0042.0042.00404,858
29 Mar 202343.5044.0042.5043.5043.5046,287
28 Mar 202343.5044.0043.2643.5043.5010,298
27 Mar 202344.0045.0043.2643.5043.5013,299
24 Mar 202344.5045.3043.2044.0044.0068,878
23 Mar 202344.5045.3943.6044.5044.5038,408
22 Mar 202342.5046.0042.5043.5043.50225,978
21 Mar 202342.0043.7041.3042.5042.5074,433
20 Mar 202343.0043.5041.3042.0042.00117,190
17 Mar 202343.5045.0043.0243.0043.00116,411
16 Mar 202343.5044.7042.7043.5043.5072,989
15 Mar 202342.0044.0041.6543.0043.0091,671
14 Mar 202342.0044.0041.2042.0042.0018,847
13 Mar 202343.5043.6040.6242.0042.00175,323
10 Mar 202343.5044.9442.0643.5043.5077,183
09 Mar 202344.0044.6643.8043.5043.5045,813
08 Mar 202344.5045.6644.0444.0044.0033,677
07 Mar 202344.0045.9144.3044.5044.5031,944
06 Mar 202344.0045.0043.4444.0044.0036,710
03 Mar 202344.0044.9542.6144.0044.0048,903
02 Mar 202343.5045.0042.6044.0044.007,921
01 Mar 202341.0044.4741.1043.2543.25415,788
28 Feb 202341.0041.5840.1041.0041.00203,506
27 Feb 202342.5042.5040.0041.0041.00140,341
24 Feb 202342.5042.8541.3042.5042.5035,903
23 Feb 202342.5043.0141.6742.5042.5039,602
22 Feb 202345.5044.7042.0442.5042.50108,280
21 Feb 202345.5044.8544.2045.5045.5016,237
20 Feb 202345.5044.9844.0845.5045.5058,151
17 Feb 202345.5045.5044.0545.5045.5025,047
16 Feb 202345.5045.8844.0045.5045.5059,553
15 Feb 202345.5046.3044.1645.5045.5043,882
14 Feb 202344.5046.4043.8545.5045.5050,170
13 Feb 202344.0045.7043.6544.5044.50117,626
10 Feb 202344.0044.6043.0044.0044.0068,911
09 Feb 202345.5044.7543.1044.0044.0058,091
08 Feb 202345.5045.9044.0545.5045.50105,459
07 Feb 202346.0046.4044.0645.5045.5080,893
06 Feb 202346.0046.4545.0046.0046.00211,145
03 Feb 202344.5046.9043.6546.0046.00524,103
02 Feb 202344.0045.9043.6044.5044.5079,406
01 Feb 202343.5044.9542.5644.0044.00108,945
31 Jan 202342.0044.7742.5043.5043.5065,723
30 Jan 202342.5043.0039.8842.0042.00155,724
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...