- Share Prices
Steppe Cement LTD (STCM)
16.00p+0.00 (+0.00%)11 Jul 2025, 17:05
Steppe Cement LTD Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Jul 11, 2025 | 16.00p | 16.90p | 15.17p | 16.00p | 333,704 |
Jul 10, 2025 | 16.00p | 15.80p | 15.13p | 16.00p | 50,316 |
Jul 9, 2025 | 16.00p | 16.70p | 16.15p | 16.00p | 751 |
Jul 8, 2025 | 16.00p | 16.18p | 15.15p | 16.00p | 42,550 |
Jul 7, 2025 | 16.00p | 16.20p | 15.12p | 16.00p | 131,536 |
Jul 4, 2025 | 16.00p | 16.90p | 15.37p | 16.00p | 267,766 |
Jul 3, 2025 | 16.00p | 16.69p | 15.41p | 16.00p | 29,299 |
Jul 1, 2025 | 16.00p | 15.37p | 15.37p | 16.00p | 13,567 |
Jun 30, 2025 | 16.00p | 16.96p | 16.80p | 16.00p | 29,743 |
Jun 27, 2025 | 16.00p | 17.00p | 15.00p | 16.00p | 70,891 |
Jun 26, 2025 | 18.50p | 17.40p | 15.00p | 16.00p | 234,269 |
Jun 25, 2025 | 18.50p | 18.50p | 17.20p | 18.50p | 7,050 |
Jun 23, 2025 | 18.50p | 19.75p | 18.00p | 18.50p | 21,435 |
Jun 20, 2025 | 18.50p | 17.20p | 17.20p | 18.50p | 15,242 |
Jun 19, 2025 | 18.50p | 19.75p | 17.20p | 18.50p | 2,464 |
Jun 18, 2025 | 18.50p | 18.40p | 17.20p | 18.50p | 11,463 |
Jun 17, 2025 | 18.50p | 18.40p | 18.40p | 18.50p | 23,675 |
Jun 16, 2025 | 19.00p | 18.90p | 17.10p | 18.50p | 189,713 |
Jun 13, 2025 | 19.00p | 19.00p | 18.00p | 19.00p | 35,356 |
Jun 12, 2025 | 19.00p | 19.95p | 18.11p | 19.00p | 69,225 |
Jun 11, 2025 | 19.00p | 18.70p | 18.70p | 19.00p | 267 |
Jun 10, 2025 | 19.00p | 19.00p | 18.00p | 19.00p | 57,040 |
Jun 9, 2025 | 19.00p | 19.00p | 18.00p | 19.00p | 70,959 |
Jun 6, 2025 | 19.50p | 19.45p | 18.00p | 19.00p | 31,425 |
Jun 5, 2025 | 19.50p | 19.50p | 19.00p | 19.50p | 13,755 |
Jun 4, 2025 | 20.00p | 20.35p | 19.30p | 19.50p | 51,904 |
Jun 3, 2025 | 20.50p | 20.40p | 19.00p | 20.00p | 142,116 |
Jun 2, 2025 | 20.50p | 21.40p | 19.06p | 20.50p | 2,160 |
May 30, 2025 | 21.00p | 21.95p | 19.48p | 20.50p | 68,977 |
May 29, 2025 | 20.50p | 21.96p | 19.55p | 21.00p | 183,338 |
May 28, 2025 | 19.00p | 20.95p | 19.80p | 20.50p | 192,332 |
May 27, 2025 | 19.00p | 19.80p | 18.61p | 19.00p | 7,000 |
May 23, 2025 | 19.00p | 19.00p | 18.61p | 19.00p | 32,454 |
May 22, 2025 | 19.00p | 19.88p | 18.04p | 19.00p | 40,366 |
May 21, 2025 | 19.00p | 20.00p | 18.60p | 19.00p | 59,843 |
May 20, 2025 | 18.50p | 19.00p | 18.00p | 19.00p | 32,054 |
May 19, 2025 | 18.00p | 19.00p | 18.00p | 18.50p | 148,904 |
May 16, 2025 | 17.00p | 18.00p | 16.33p | 18.00p | 130,486 |
May 15, 2025 | 16.50p | 17.60p | 16.10p | 17.00p | 24,729 |
May 14, 2025 | 16.50p | 17.40p | 16.50p | 16.50p | 5,000 |
May 12, 2025 | 16.00p | 17.00p | 15.80p | 16.50p | 80,186 |
May 9, 2025 | 16.50p | 16.38p | 15.15p | 16.00p | 121,029 |
May 7, 2025 | 17.50p | 16.80p | 16.00p | 16.50p | 97,273 |
May 6, 2025 | 17.50p | 18.35p | 16.75p | 17.50p | 10,848 |
May 2, 2025 | 17.50p | 18.40p | 16.00p | 17.50p | 25,353 |
May 1, 2025 | 17.50p | 16.60p | 16.22p | 17.50p | 10,247 |
Apr 30, 2025 | 17.50p | 18.37p | 16.75p | 17.50p | 147,474 |
Apr 29, 2025 | 17.50p | 18.70p | 16.26p | 17.50p | 41,042 |
Apr 28, 2025 | 17.50p | 18.75p | 16.10p | 17.50p | 175 |
Apr 25, 2025 | 17.50p | 18.90p | 18.90p | 17.50p | 5 |