Seven super homes with annexes

Self-contained and either attached to the house or in a separate outbuilding, an annex is the most versatile of spaces

Steppe Cement Ltd. (STCM.L)

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

Add to watchlist

30.60

+0.10

(+0.33%)

At close: 04:15PM BST

Time period:

02 Oct 2021 - 02 Oct 2022

Show:

Historical prices

Frequency:

Daily

Currency in GBpDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Sept 2022	30.50	31.45	29.05	30.60	30.60	377,774
29 Sept 2022	31.50	32.42	30.00	30.50	30.50	119,096
28 Sept 2022	33.00	32.80	32.10	31.50	31.50	38,562
27 Sept 2022	33.00	33.00	32.10	33.00	33.00	583,859
26 Sept 2022	31.00	33.00	32.50	32.50	32.50	935,169
23 Sept 2022	31.00	31.80	30.30	30.75	30.75	269,998
22 Sept 2022	32.50	32.40	30.10	31.00	31.00	150,544
21 Sept 2022	32.75	32.75	32.00	32.50	32.50	60,383
20 Sept 2022	32.75	33.50	32.33	32.75	32.75	9,789
16 Sept 2022	32.75	32.90	32.90	32.75	32.75	6,060
15 Sept 2022	32.75	32.93	32.93	32.75	32.75	1,000
14 Sept 2022	33.00	33.25	32.10	32.75	32.75	19,649
13 Sept 2022	32.50	33.88	32.00	33.00	33.00	197,142
12 Sept 2022	32.14	32.91	32.14	32.50	32.50	69,565
09 Sept 2022	33.25	33.00	32.05	32.50	32.50	69,900
08 Sept 2022	33.50	32.67	31.88	33.25	33.25	108,289
07 Sept 2022	33.50	34.08	32.50	33.50	33.50	55,913
06 Sept 2022	33.50	34.17	33.28	33.50	33.50	45,834
05 Sept 2022	33.50	34.19	32.70	33.50	33.50	8,828
02 Sept 2022	33.50	34.25	33.20	33.50	33.50	21,948
01 Sept 2022	34.00	34.20	33.03	33.50	33.50	199,207
31 Aug 2022	33.50	34.33	32.75	34.00	34.00	90,353
30 Aug 2022	33.75	34.35	33.33	33.50	33.50	73,455
26 Aug 2022	32.00	34.60	33.22	33.75	33.75	199,881
25 Aug 2022	32.50	32.90	31.70	32.00	32.00	89,770
24 Aug 2022	32.25	32.75	31.60	32.50	32.50	86,073
23 Aug 2022	32.75	32.55	32.00	32.25	32.25	53,728
22 Aug 2022	33.25	34.20	32.32	32.50	32.50	295,939
19 Aug 2022	33.25	33.33	32.27	33.25	33.25	70,338
18 Aug 2022	33.75	33.50	32.25	33.25	33.25	46,257
17 Aug 2022	34.00	34.10	33.05	33.75	33.75	112,836
16 Aug 2022	34.00	34.19	32.99	34.00	34.00	96,671
15 Aug 2022	34.50	34.60	33.13	34.00	34.00	122,374
12 Aug 2022	35.50	36.30	33.60	34.50	34.50	313,673
11 Aug 2022	35.50	35.60	34.16	35.50	35.50	106,081
10 Aug 2022	35.50	35.74	34.10	35.50	35.50	29,008
09 Aug 2022	34.50	36.00	33.82	35.50	35.50	122,626
08 Aug 2022	35.00	35.45	33.50	34.50	34.50	215,436
05 Aug 2022	35.00	35.38	34.00	35.00	35.00	58,078
04 Aug 2022	35.25	35.53	34.60	35.00	35.00	82,028
03 Aug 2022	34.25	35.67	34.25	35.25	35.25	91,743
02 Aug 2022	34.25	34.90	33.65	34.25	34.25	275,206
01 Aug 2022	34.25	35.00	33.72	34.25	34.25	43,682
29 Jul 2022	34.00	34.70	33.69	34.25	34.25	92,874
28 Jul 2022	34.00	34.70	33.00	34.00	34.00	67,548
27 Jul 2022	35.50	34.90	33.20	34.00	34.00	78,691
26 Jul 2022	35.50	36.40	32.50	35.00	35.00	325,905
25 Jul 2022	34.50	35.00	33.55	35.50	35.50	132,877
22 Jul 2022	34.00	35.00	33.63	35.00	35.00	59,088
21 Jul 2022	34.00	34.01	33.25	34.00	34.00	63,824
20 Jul 2022	34.00	34.95	33.88	34.00	34.00	50,983
19 Jul 2022	34.00	34.00	33.25	34.00	34.00	22,133
18 Jul 2022	34.00	34.25	33.47	34.00	34.00	46,046
15 Jul 2022	33.50	34.70	33.40	34.00	34.00	102,658
14 Jul 2022	33.50	34.15	32.80	33.50	33.50	58,899
13 Jul 2022	37.00	38.25	32.25	33.50	33.50	396,940
12 Jul 2022	37.50	38.70	35.40	37.00	37.00	32,795
11 Jul 2022	35.50	36.74	35.33	36.00	36.00	47,642
08 Jul 2022	35.00	36.75	35.00	35.50	35.50	115,418
07 Jul 2022	35.00	35.40	34.20	35.00	35.00	15,013
06 Jul 2022	35.00	35.33	34.40	35.00	35.00	40,284
05 Jul 2022	34.50	35.64	34.33	35.00	35.00	61,560
04 Jul 2022	33.00	35.22	33.22	34.50	34.50	110,750
01 Jul 2022	33.00	33.45	32.76	33.00	33.00	28,330
30 Jun 2022	34.00	34.20	32.33	33.00	33.00	60,575
29 Jun 2022	35.00	35.25	32.20	34.00	34.00	104,525
28 Jun 2022	35.50	36.40	34.10	35.00	35.00	66,356
27 Jun 2022	35.50	36.70	34.70	35.50	35.50	72,478
24 Jun 2022	35.50	36.50	34.65	35.50	35.50	42,306
23 Jun 2022	35.00	36.40	34.35	35.50	35.50	64,221
22 Jun 2022	35.50	35.77	34.82	35.00	35.00	35,747
21 Jun 2022	35.50	35.88	34.82	35.50	35.50	3,535
20 Jun 2022	35.50	36.15	34.32	35.50	35.50	76,800
17 Jun 2022	36.50	36.70	35.30	35.50	35.50	47,856
16 Jun 2022	37.50	37.85	35.10	36.50	36.50	241,502
15 Jun 2022	37.50	37.95	36.78	37.50	37.50	41,326
14 Jun 2022	37.50	38.75	36.55	37.50	37.50	96,351
13 Jun 2022	39.50	39.70	35.50	37.50	37.50	479,247
10 Jun 2022	39.00	40.80	38.00	38.00	38.00	82,460
09 Jun 2022	39.00	39.94	38.65	39.00	39.00	39,993
08 Jun 2022	38.75	40.69	38.10	39.00	39.00	158,910
07 Jun 2022	38.50	39.88	37.90	38.75	38.75	109,599
06 Jun 2022	38.00	40.00	37.50	39.00	39.00	138,568
01 Jun 2022	37.00	38.90	36.33	38.00	38.00	176,723
31 May 2022	36.00	38.80	36.01	37.00	37.00	291,104
30 May 2022	34.50	36.66	34.20	36.00	36.00	133,721
27 May 2022	34.50	35.65	33.55	34.50	34.50	113,600
26 May 2022	33.50	36.00	33.33	34.50	34.50	23,784
25 May 2022	34.50	34.80	32.60	33.50	33.50	62,823
24 May 2022	34.50	34.70	33.00	34.50	34.50	51,185
23 May 2022	34.50	35.44	33.25	34.50	34.50	141,975
20 May 2022	33.50	35.80	33.00	34.50	34.50	158,356
19 May 2022	32.50	34.70	31.10	33.50	33.50	292,561
18 May 2022	29.75	33.40	30.00	32.50	32.50	710,944
17 May 2022	29.75	30.50	29.31	30.50	30.50	327,793
16 May 2022	29.75	30.40	29.30	29.75	29.75	274,812
13 May 2022	31.00	31.40	29.92	29.75	29.75	481,673
12 May 2022	32.50	32.05	28.13	31.00	31.00	589,546
11 May 2022	32.50	32.15	31.00	32.50	32.50	43,798
10 May 2022	32.50	32.45	31.10	32.50	32.50	48,550
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1006,893.81+12.22(+0.18%)

FTSE 25017,168.34+377.94(+2.25%)

AIM806.38+7.99(+1.00%)

GBP/EUR1.1381+0.0057(+0.50%)

GBP/USD1.1166+0.0043(+0.38%)

BTC-GBP17,198.22-217.92(-1.25%)

Seven super homes with annexes

Steppe Cement Ltd. (STCM.L)

FTSE 100
6,893.81
+12.22(+0.18%)

FTSE 250
17,168.34
+377.94(+2.25%)

AIM
806.38
+7.99(+1.00%)

GBP/EUR
1.1381
+0.0057(+0.50%)

GBP/USD
1.1166
+0.0043(+0.38%)

BTC-GBP
17,198.22
-217.92(-1.25%)