1. Share Prices

  2. Steppe Cement LTD (STCM)

18.52p-0.47 (-2.50%)16 Apr 2024, 11:29
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Steppe Cement LTD Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 15, 202419.00p19.68p18.35p19.00p34,123
Apr 12, 202419.00p19.75p18.00p19.00p400,890
Apr 11, 202419.00p19.50p18.25p19.00p184,622
Apr 10, 202418.50p19.75p18.30p19.00p65,416
Apr 9, 202418.00p18.95p18.02p18.50p134,122
Apr 8, 202417.00p19.00p16.80p18.00p540,820
Apr 5, 202421.00p20.20p15.78p17.00p1,404,932
Apr 4, 202419.50p20.95p20.05p20.50p276,340
Apr 3, 202419.50p19.88p19.55p19.50p55,853
Apr 2, 202419.50p19.95p19.10p19.50p375,988
Mar 28, 202421.50p21.65p19.32p19.50p365,431
Mar 27, 202421.50p21.70p20.33p21.50p41,999
Mar 26, 202421.50p22.75p20.00p21.50p125,664
Mar 25, 202421.50p22.50p20.00p20.00p65,589
Mar 22, 202421.50p21.10p20.00p21.50p82,583
Mar 21, 202421.00p22.50p21.07p21.50p63,660
Mar 20, 202420.75p22.00p20.50p22.00p152,911
Mar 19, 202422.00p21.23p20.18p20.75p172,184
Mar 18, 202422.00p22.90p20.25p22.00p246,680
Mar 15, 202422.00p22.35p21.00p22.00p89,369
Mar 14, 202422.00p21.30p21.30p22.00p3,353
Mar 13, 202422.00p22.37p21.30p22.00p57,785
Mar 12, 202422.00p21.68p21.68p22.00p1,000
Mar 11, 202422.00p22.90p21.25p22.00p133,319
Mar 8, 202422.00p22.90p21.65p22.00p10,681
Mar 7, 202422.00p22.95p21.25p22.00p117,674
Mar 6, 202422.00p22.67p21.20p22.00p102,297
Mar 5, 202422.00p22.70p21.17p22.00p29,316
Mar 4, 202422.00p22.45p21.10p22.00p136,856
Mar 1, 202422.00p21.40p21.36p22.00p7,911
Feb 29, 202422.00p22.48p21.33p22.00p15,655
Feb 28, 202422.00p22.50p21.28p22.00p10,589
Feb 27, 202422.00p22.55p21.20p22.00p41,790
Feb 26, 202422.00p22.65p21.10p22.00p86,569
Feb 23, 202422.00p22.67p21.10p22.00p23,464
Feb 22, 202423.00p22.10p21.50p22.00p54,174
Feb 21, 202423.00p23.90p22.10p23.00p1,141
Feb 20, 202423.00p23.70p22.10p23.00p128,891
Feb 19, 202421.00p23.00p21.25p23.00p178,506
Feb 16, 202421.00p21.80p20.00p21.00p11,446
Feb 15, 202421.00p21.00p20.70p21.00p112,672
Feb 14, 202421.00p21.00p20.63p21.00p112,327
Feb 13, 202421.00p21.80p20.00p21.00p147,446
Feb 12, 202421.00p21.40p20.57p21.00p66,289
Feb 9, 202421.00p21.10p20.10p21.00p9,788
Feb 8, 202421.00p21.40p20.32p21.00p105,291
Feb 7, 202421.00p20.88p20.10p21.00p76,265
Feb 6, 202421.00p21.24p20.06p21.00p86,732
Feb 5, 202421.00p21.74p20.25p21.00p147,262
Feb 2, 202421.00p21.95p20.55p21.00p136,973
123456
Showing 1 to 50 of 252

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
11 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Croda International PLC4,902.002.79
Plus500 LTD2,032.002.68
Savills PLC1,050.002.34
Wood Group (John) PLC142.801.71
Harbour Energy PLC297.201.57
Centamin PLC127.901.27

Fallers

CompanyPrice% Chg
Dr. Martens PLC63.15-33.49
Auction Technology Group PLC536.00-13.96
Tui AG578.32-5.81
Qinetiq Group PLC338.20-5.48
Ferrexpo PLC44.97-4.92
Ocado Group PLC346.60-4.75