UK Markets closed

Steppe Cement Ltd. (STCM.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
35.500.00 (0.00%)
At close: 03:27PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
24 Jun 202235.5036.5034.6535.5035.5042,306
23 Jun 202235.0036.4034.3535.5035.5064,221
22 Jun 202235.5035.7734.8235.0035.0035,747
21 Jun 202235.5035.8834.8235.5035.503,535
20 Jun 202235.5036.1534.3235.5035.5076,800
17 Jun 202236.5036.7035.3035.5035.5047,856
16 Jun 202237.5037.8535.1036.5036.50241,502
15 Jun 202237.5037.9536.7837.5037.5041,326
14 Jun 202237.5038.7536.5537.5037.5096,351
13 Jun 202239.5039.7035.5037.5037.50479,247
10 Jun 202239.0040.8038.0038.0038.0082,460
09 Jun 202239.0039.9438.6539.0039.0039,993
08 Jun 202238.7540.6938.1039.0039.00158,910
07 Jun 202238.5039.8837.9038.7538.75109,599
06 Jun 202238.0040.0037.5039.0039.00138,568
01 Jun 202237.0038.9036.3338.0038.00176,723
31 May 202236.0038.8036.0137.0037.00291,104
30 May 202234.5036.6634.2036.0036.00133,721
27 May 202234.5035.6533.5534.5034.50113,600
26 May 202233.5036.0033.3334.5034.5023,784
25 May 202234.5034.8032.6033.5033.5062,823
24 May 202234.5034.7033.0034.5034.5051,185
23 May 202234.5035.4433.2534.5034.50141,975
20 May 202233.5035.8033.0034.5034.50158,356
19 May 202232.5034.7031.1033.5033.50292,561
18 May 202229.7533.4030.0032.5032.50710,944
17 May 202229.7530.5029.3130.5030.50327,793
16 May 202229.7530.4029.3029.7529.75274,812
13 May 202231.0031.4029.9229.7529.75481,673
12 May 202232.5032.0528.1331.0031.00589,546
11 May 202232.5032.1531.0032.5032.5043,798
10 May 202232.5032.4531.1032.5032.5048,550
09 May 202232.5033.4531.3332.5032.50106,474
06 May 202235.0033.8931.2532.5032.50347,414
05 May 202235.0035.2033.8935.0035.0041,596
04 May 202235.0035.8033.8035.0035.00118,334
03 May 202235.0034.7933.6335.0035.0019,875
29 Apr 202235.0034.8233.3535.0035.00120,481
28 Apr 202235.0035.0833.3535.0035.00114,031
27 Apr 202234.5035.3033.2935.0035.0052,583
26 Apr 202235.0035.0033.2033.5033.50104,069
25 Apr 202235.5035.7033.0035.0035.00260,770
22 Apr 202236.0037.0035.0035.5035.50288,713
21 Apr 202234.5036.9534.0636.0036.00840,277
20 Apr 202231.5035.0031.0834.5034.501,389,958
19 Apr 202231.0033.0030.3231.5031.501,333,779
14 Apr 202231.0031.8430.3531.0031.0032,838
13 Apr 202231.0032.0030.0031.0031.00191,282
12 Apr 202232.5034.0030.2031.5031.50181,352
11 Apr 202232.5032.4031.3332.5032.50250,860
08 Apr 202232.5032.2031.2232.5032.50199,641
07 Apr 202232.0033.4031.0532.5032.50310,481
06 Apr 202228.0033.8828.0032.0032.00391,796
05 Apr 202228.0029.0026.3028.0028.00268,221
04 Apr 202228.0028.0027.2228.0028.00309,234
01 Apr 202228.0029.0027.8328.0028.0074,240
31 Mar 202228.0029.0027.3028.0028.00159,180
30 Mar 202228.0029.0027.2528.0028.00393,216
29 Mar 202228.0029.0027.7528.0028.00815,760
28 Mar 202228.0028.4927.5528.0028.00623,930
25 Mar 202228.0029.0027.7528.0028.00207,356
24 Mar 202228.0028.4027.7228.0028.00166,350
23 Mar 202228.0029.0027.6528.0028.00373,552
22 Mar 202228.0029.0027.6028.0028.00974,554
21 Mar 202228.0028.9527.4028.0028.00306,152
18 Mar 202228.0029.0027.0028.0028.00315,956
17 Mar 202227.5029.0027.5028.0028.00576,428
16 Mar 202227.0029.0027.0027.5027.50752,090
15 Mar 202227.0027.8026.1027.0027.0063,542
14 Mar 202227.5027.7526.7827.0027.0092,635
11 Mar 202227.5027.8026.2727.5027.50238,661
10 Mar 202228.0027.8026.7527.0027.00109,974
09 Mar 202226.0028.4626.0028.0028.00803,555
08 Mar 202226.0027.7025.1526.0026.00828,211
07 Mar 202229.0029.2024.1326.0026.00828,345
04 Mar 202234.0034.5028.0029.0029.001,732,262
03 Mar 202238.0038.5033.3034.0034.00412,870
02 Mar 202238.5039.3037.0037.0037.00519,448
01 Mar 202238.5039.4538.6338.5038.50399,269
28 Feb 202238.5039.6538.0039.0039.00338,400
25 Feb 202238.5039.7538.3538.5038.50268,373
24 Feb 202238.5039.4038.0038.5038.50135,253
23 Feb 202239.0040.0039.0039.0039.0034,587
22 Feb 202239.5039.9037.1739.0039.00258,907
21 Feb 202240.0040.8039.0239.5039.5068,360
18 Feb 202240.0040.9039.6240.0040.0057,686
17 Feb 202240.0040.9239.3540.0040.0028,047
16 Feb 202240.0041.0039.3040.0040.0021,357
15 Feb 202239.0040.9838.1040.0040.00123,415
14 Feb 202239.5040.3037.6039.0039.0073,421
11 Feb 202239.5040.3039.4239.5039.5011,351
10 Feb 202239.0040.4239.3339.5039.5032,202
09 Feb 202239.0040.6039.4239.0039.0016,161
08 Feb 202239.0040.7039.1539.0039.0052,429
07 Feb 202239.0040.7039.0039.0039.0032,362
04 Feb 202239.0040.0540.0439.0039.0033,158
03 Feb 202239.0040.2038.7039.0039.0043,524
02 Feb 202238.5040.4037.0039.0039.0094,097
01 Feb 202238.5039.3538.4238.5038.5025,940
31 Jan 202238.5040.0038.3038.5038.5019,277
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...