19.00p+0.00 (+0.00%)24 Apr 2024, 16:23
Steppe Cement LTD Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 24, 2024 | 19.00p | 19.70p | 18.36p | 19.00p | 11,001 |
Apr 23, 2024 | 19.00p | 19.17p | 18.10p | 19.00p | 79,035 |
Apr 22, 2024 | 19.00p | 19.25p | 18.00p | 19.00p | 167,286 |
Apr 19, 2024 | 19.00p | 19.45p | 19.45p | 19.00p | 25,658 |
Apr 18, 2024 | 19.00p | 18.36p | 18.10p | 19.00p | 10,062 |
Apr 17, 2024 | 19.00p | 19.50p | 18.10p | 19.00p | 8,026 |
Apr 16, 2024 | 19.00p | 19.60p | 18.10p | 19.00p | 18,299 |
Apr 15, 2024 | 19.00p | 19.68p | 18.35p | 19.00p | 34,123 |
Apr 12, 2024 | 19.00p | 19.75p | 18.00p | 19.00p | 400,890 |
Apr 11, 2024 | 19.00p | 19.50p | 18.25p | 19.00p | 184,622 |
Apr 10, 2024 | 18.50p | 19.75p | 18.30p | 19.00p | 65,416 |
Apr 9, 2024 | 18.00p | 18.95p | 18.02p | 18.50p | 134,122 |
Apr 8, 2024 | 17.00p | 19.00p | 16.80p | 18.00p | 540,820 |
Apr 5, 2024 | 21.00p | 20.20p | 15.78p | 17.00p | 1,404,932 |
Apr 4, 2024 | 19.50p | 20.95p | 20.05p | 20.50p | 276,340 |
Apr 3, 2024 | 19.50p | 19.88p | 19.55p | 19.50p | 55,853 |
Apr 2, 2024 | 19.50p | 19.95p | 19.10p | 19.50p | 375,988 |
Mar 28, 2024 | 21.50p | 21.65p | 19.32p | 19.50p | 365,431 |
Mar 27, 2024 | 21.50p | 21.70p | 20.33p | 21.50p | 41,999 |
Mar 26, 2024 | 21.50p | 22.75p | 20.00p | 21.50p | 125,664 |
Mar 25, 2024 | 21.50p | 22.50p | 20.00p | 20.00p | 65,589 |
Mar 22, 2024 | 21.50p | 21.10p | 20.00p | 21.50p | 82,583 |
Mar 21, 2024 | 21.00p | 22.50p | 21.07p | 21.50p | 63,660 |
Mar 20, 2024 | 20.75p | 22.00p | 20.50p | 22.00p | 152,911 |
Mar 19, 2024 | 22.00p | 21.23p | 20.18p | 20.75p | 172,184 |
Mar 18, 2024 | 22.00p | 22.90p | 20.25p | 22.00p | 246,680 |
Mar 15, 2024 | 22.00p | 22.35p | 21.00p | 22.00p | 89,369 |
Mar 14, 2024 | 22.00p | 21.30p | 21.30p | 22.00p | 3,353 |
Mar 13, 2024 | 22.00p | 22.37p | 21.30p | 22.00p | 57,785 |
Mar 12, 2024 | 22.00p | 21.68p | 21.68p | 22.00p | 1,000 |
Mar 11, 2024 | 22.00p | 22.90p | 21.25p | 22.00p | 133,319 |
Mar 8, 2024 | 22.00p | 22.90p | 21.65p | 22.00p | 10,681 |
Mar 7, 2024 | 22.00p | 22.95p | 21.25p | 22.00p | 117,674 |
Mar 6, 2024 | 22.00p | 22.67p | 21.20p | 22.00p | 102,297 |
Mar 5, 2024 | 22.00p | 22.70p | 21.17p | 22.00p | 29,316 |
Mar 4, 2024 | 22.00p | 22.45p | 21.10p | 22.00p | 136,856 |
Mar 1, 2024 | 22.00p | 21.40p | 21.36p | 22.00p | 7,911 |
Feb 29, 2024 | 22.00p | 22.48p | 21.33p | 22.00p | 15,655 |
Feb 28, 2024 | 22.00p | 22.50p | 21.28p | 22.00p | 10,589 |
Feb 27, 2024 | 22.00p | 22.55p | 21.20p | 22.00p | 41,790 |
Feb 26, 2024 | 22.00p | 22.65p | 21.10p | 22.00p | 86,569 |
Feb 23, 2024 | 22.00p | 22.67p | 21.10p | 22.00p | 23,464 |
Feb 22, 2024 | 23.00p | 22.10p | 21.50p | 22.00p | 54,174 |
Feb 21, 2024 | 23.00p | 23.90p | 22.10p | 23.00p | 1,141 |
Feb 20, 2024 | 23.00p | 23.70p | 22.10p | 23.00p | 128,891 |
Feb 19, 2024 | 21.00p | 23.00p | 21.25p | 23.00p | 178,506 |
Feb 16, 2024 | 21.00p | 21.80p | 20.00p | 21.00p | 11,446 |
Feb 15, 2024 | 21.00p | 21.00p | 20.70p | 21.00p | 112,672 |
Feb 14, 2024 | 21.00p | 21.00p | 20.63p | 21.00p | 112,327 |
Feb 13, 2024 | 21.00p | 21.80p | 20.00p | 21.00p | 147,446 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Pz Cussons PLC | 101.00 | 6.77 |
Darktrace PLC | 518.60 | 5.84 |
Rhi Magnesita N.V. | 3,630.00 | 4.76 |
Anglo American PLC | 2,205.00 | 4.45 |
Dunelm Group PLC | 1,008.00 | 3.97 |
Quilter PLC | 106.20 | 3.61 |
Fallers
Company | Price | % Chg |
---|---|---|
Croda International PLC | 4,654.00 | -4.79 |
Breedon Group PLC | 364.50 | -4.08 |
Hammerson PLC | 26.72 | -3.95 |
Crest Nicholson Holdings PLC | 184.20 | -3.76 |
Ocado Group PLC | 364.60 | -3.49 |
Marshalls PLC | 256.50 | -3.39 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.