UK markets closed

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
DateOpenHighLowClose*Adj. close**Volume
30 Sept 202230.5031.4529.0530.6030.60377,774
29 Sept 202231.5032.4230.0030.5030.50119,096
28 Sept 202233.0032.8032.1031.5031.5038,562
27 Sept 202233.0033.0032.1033.0033.00583,859
26 Sept 202231.0033.0032.5032.5032.50935,169
23 Sept 202231.0031.8030.3030.7530.75269,998
22 Sept 202232.5032.4030.1031.0031.00150,544
21 Sept 202232.7532.7532.0032.5032.5060,383
20 Sept 202232.7533.5032.3332.7532.759,789
16 Sept 202232.7532.9032.9032.7532.756,060
15 Sept 202232.7532.9332.9332.7532.751,000
14 Sept 202233.0033.2532.1032.7532.7519,649
13 Sept 202232.5033.8832.0033.0033.00197,142
12 Sept 202232.1432.9132.1432.5032.5069,565
09 Sept 202233.2533.0032.0532.5032.5069,900
08 Sept 202233.5032.6731.8833.2533.25108,289
07 Sept 202233.5034.0832.5033.5033.5055,913
06 Sept 202233.5034.1733.2833.5033.5045,834
05 Sept 202233.5034.1932.7033.5033.508,828
02 Sept 202233.5034.2533.2033.5033.5021,948
01 Sept 202234.0034.2033.0333.5033.50199,207
31 Aug 202233.5034.3332.7534.0034.0090,353
30 Aug 202233.7534.3533.3333.5033.5073,455
26 Aug 202232.0034.6033.2233.7533.75199,881
25 Aug 202232.5032.9031.7032.0032.0089,770
24 Aug 202232.2532.7531.6032.5032.5086,073
23 Aug 202232.7532.5532.0032.2532.2553,728
22 Aug 202233.2534.2032.3232.5032.50295,939
19 Aug 202233.2533.3332.2733.2533.2570,338
18 Aug 202233.7533.5032.2533.2533.2546,257
17 Aug 202234.0034.1033.0533.7533.75112,836
16 Aug 202234.0034.1932.9934.0034.0096,671
15 Aug 202234.5034.6033.1334.0034.00122,374
12 Aug 202235.5036.3033.6034.5034.50313,673
11 Aug 202235.5035.6034.1635.5035.50106,081
10 Aug 202235.5035.7434.1035.5035.5029,008
09 Aug 202234.5036.0033.8235.5035.50122,626
08 Aug 202235.0035.4533.5034.5034.50215,436
05 Aug 202235.0035.3834.0035.0035.0058,078
04 Aug 202235.2535.5334.6035.0035.0082,028
03 Aug 202234.2535.6734.2535.2535.2591,743
02 Aug 202234.2534.9033.6534.2534.25275,206
01 Aug 202234.2535.0033.7234.2534.2543,682
29 Jul 202234.0034.7033.6934.2534.2592,874
28 Jul 202234.0034.7033.0034.0034.0067,548
27 Jul 202235.5034.9033.2034.0034.0078,691
26 Jul 202235.5036.4032.5035.0035.00325,905
25 Jul 202234.5035.0033.5535.5035.50132,877
22 Jul 202234.0035.0033.6335.0035.0059,088
21 Jul 202234.0034.0133.2534.0034.0063,824
20 Jul 202234.0034.9533.8834.0034.0050,983
19 Jul 202234.0034.0033.2534.0034.0022,133
18 Jul 202234.0034.2533.4734.0034.0046,046
15 Jul 202233.5034.7033.4034.0034.00102,658
14 Jul 202233.5034.1532.8033.5033.5058,899
13 Jul 202237.0038.2532.2533.5033.50396,940
12 Jul 202237.5038.7035.4037.0037.0032,795
11 Jul 202235.5036.7435.3336.0036.0047,642
08 Jul 202235.0036.7535.0035.5035.50115,418
07 Jul 202235.0035.4034.2035.0035.0015,013
06 Jul 202235.0035.3334.4035.0035.0040,284
05 Jul 202234.5035.6434.3335.0035.0061,560
04 Jul 202233.0035.2233.2234.5034.50110,750
01 Jul 202233.0033.4532.7633.0033.0028,330
30 Jun 202234.0034.2032.3333.0033.0060,575
29 Jun 202235.0035.2532.2034.0034.00104,525
28 Jun 202235.5036.4034.1035.0035.0066,356
27 Jun 202235.5036.7034.7035.5035.5072,478
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...