The Crypto Mile

How ChatGPT could lead to mass unemployment

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

Date	Open	High	Low	Close*	Adj. close**	Volume
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
13 Jan 2023	43.50	44.70	42.86	44.00	44.00	149,750
12 Jan 2023	45.00	45.77	42.65	43.50	43.50	345,766
11 Jan 2023	46.00	45.48	39.02	45.00	45.00	921,231
10 Jan 2023	48.50	49.95	47.30	48.50	48.50	220,912
09 Jan 2023	48.50	50.00	47.60	48.50	48.50	110,236
06 Jan 2023	49.50	49.80	47.60	48.50	48.50	143,654
05 Jan 2023	47.00	51.62	46.66	49.50	49.50	414,825
04 Jan 2023	47.50	49.00	46.11	47.00	47.00	228,655
03 Jan 2023	47.00	49.70	46.60	47.50	47.50	265,998
30 Dec 2022	47.00	48.00	46.72	47.00	47.00	39,378
29 Dec 2022	46.00	48.00	46.12	47.00	47.00	72,650
28 Dec 2022	45.50	47.00	44.50	46.00	46.00	99,054
23 Dec 2022	44.50	46.64	44.10	45.50	45.50	163,988
22 Dec 2022	44.00	45.75	43.65	44.50	44.50	103,897
21 Dec 2022	43.50	44.80	43.56	44.00	44.00	18,279
20 Dec 2022	44.50	44.90	43.40	43.50	43.50	116,256
19 Dec 2022	43.50	46.70	43.65	44.50	44.50	196,138
16 Dec 2022	42.50	44.95	43.01	43.50	43.50	47,781
15 Dec 2022	42.50	43.88	42.72	42.50	42.50	24,681
14 Dec 2022	42.50	43.88	42.60	42.50	42.50	11,812
13 Dec 2022	42.50	43.88	41.62	42.50	42.50	239,556
12 Dec 2022	42.50	43.25	41.55	42.50	42.50	19,654
09 Dec 2022	41.50	43.40	41.15	42.50	42.50	112,626
08 Dec 2022	45.00	46.00	41.10	41.50	41.50	400,819
07 Dec 2022	45.00	45.50	44.10	45.00	45.00	135,964
06 Dec 2022	45.00	45.50	44.00	45.00	45.00	155,459
05 Dec 2022	44.00	46.00	43.45	45.00	45.00	318,158
02 Dec 2022	43.50	45.00	43.50	44.00	44.00	68,052
01 Dec 2022	43.50	44.75	42.50	43.50	43.50	34,939
30 Nov 2022	43.50	44.75	44.75	43.50	43.50	1,152
29 Nov 2022	42.00	43.90	41.20	43.50	43.50	114,363
28 Nov 2022	40.00	42.90	40.24	42.00	42.00	243,562
25 Nov 2022	40.25	40.52	39.55	40.00	40.00	44,497
24 Nov 2022	40.25	40.52	40.04	40.25	40.25	10,707
23 Nov 2022	40.00	40.90	39.41	40.25	40.25	108,649
22 Nov 2022	39.50	40.70	39.00	40.00	40.00	104,330
21 Nov 2022	42.50	42.45	39.00	39.50	39.50	199,532
18 Nov 2022	43.00	43.00	42.00	42.50	42.50	144,984
17 Nov 2022	46.00	45.00	42.20	43.00	43.00	471,283
16 Nov 2022	49.00	49.90	47.13	49.00	49.00	868,383
15 Nov 2022	50.00	50.50	48.25	49.00	49.00	673,443
14 Nov 2022	49.00	51.80	47.32	50.00	50.00	1,595,022
11 Nov 2022	45.50	49.75	45.25	48.00	48.00	1,621,635
10 Nov 2022	40.00	46.98	40.25	45.00	45.00	1,775,846
09 Nov 2022	37.50	40.80	38.00	40.00	40.00	114,891
08 Nov 2022	37.50	38.98	36.00	37.50	37.50	139,662
07 Nov 2022	37.50	38.65	37.43	37.50	37.50	72,708
04 Nov 2022	37.50	38.40	37.12	37.50	37.50	69,420
03 Nov 2022	37.50	38.09	36.03	37.50	37.50	32,641
02 Nov 2022	37.50	38.15	37.50	38.00	38.00	23,875
01 Nov 2022	37.00	38.30	37.05	37.50	37.50	97,044
31 Oct 2022	39.00	39.40	36.33	37.00	37.00	129,777
28 Oct 2022	39.50	39.70	38.55	39.00	39.00	63,548
27 Oct 2022	39.50	40.05	38.55	39.50	39.50	17,062
26 Oct 2022	39.50	40.20	39.23	39.50	39.50	97,152
25 Oct 2022	38.00	41.20	38.50	39.50	39.50	313,289
24 Oct 2022	38.50	38.95	38.22	38.00	38.00	80,705
21 Oct 2022	35.50	38.95	36.15	38.50	38.50	321,293
20 Oct 2022	34.25	37.00	34.00	35.50	35.50	224,645
19 Oct 2022	34.00	34.95	33.15	34.25	34.25	288,987
18 Oct 2022	33.50	34.00	32.65	34.00	34.00	539,219
17 Oct 2022	33.50	33.04	32.58	33.50	33.50	90,410
14 Oct 2022	33.50	33.09	32.50	33.50	33.50	262,380
13 Oct 2022	33.50	33.13	32.75	33.50	33.50	64,606
12 Oct 2022	32.00	34.00	32.55	33.50	33.50	353,233
11 Oct 2022	31.25	32.50	31.30	31.50	31.50	1,123,364
10 Oct 2022	31.50	32.25	31.30	31.25	31.25	166,310
07 Oct 2022	31.50	32.50	30.00	31.50	31.50	157,703
06 Oct 2022	31.50	32.85	31.90	31.50	31.50	59,168
05 Oct 2022	31.50	32.25	31.10	31.50	31.50	86,525
04 Oct 2022	31.50	32.40	30.90	31.50	31.50	21,294
03 Oct 2022	30.60	32.40	30.00	31.50	31.50	32,141
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,765.15+4.04(+0.05%)

FTSE 25020,035.39+119.88(+0.60%)

AIM869.24+3.83(+0.44%)

GBP/EUR1.1403+0.0014(+0.12%)

GBP/USD1.2395-0.0012(-0.0967%)

BTC-GBP18,563.98-93.53(-0.50%)

The Crypto Mile

Steppe Cement Ltd. (STCM.L)

FTSE 100
7,765.15
+4.04(+0.05%)

FTSE 250
20,035.39
+119.88(+0.60%)

AIM
869.24
+3.83(+0.44%)

GBP/EUR
1.1403
+0.0014(+0.12%)

GBP/USD
1.2395
-0.0012(-0.0967%)

BTC-GBP
18,563.98
-93.53(-0.50%)