1. Share Prices

  2. Steppe Cement LTD (STCM)

15.00p+0.00 (+0.00%)19 Dec 2024, 12:46
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
Dec 19, 202415.00p15.90p14.00p15.00p15,506
Dec 18, 202415.50p15.10p14.33p15.00p12,031
Dec 17, 202415.50p16.35p14.78p15.50p31,822
Dec 16, 202415.50p16.50p14.01p15.50p40,815
Dec 13, 202415.50p16.96p15.20p16.00p327,803
Dec 12, 202415.00p16.94p15.00p15.50p312,383
Dec 11, 202416.00p15.75p15.00p15.00p189,692
Dec 10, 202416.00p16.00p15.10p16.00p77,069
Dec 9, 202416.00p15.75p15.75p16.00p17,657
Dec 6, 202415.50p16.00p14.33p16.00p119,962
Dec 5, 202415.50p15.80p14.81p15.50p49,719
Dec 4, 202415.50p15.95p14.50p15.50p67,071
Dec 3, 202415.50p16.00p14.60p15.50p36,426
Dec 2, 202415.50p16.20p14.50p15.50p3,905
Nov 29, 202415.50p16.15p16.15p15.50p5,922
Nov 28, 202415.50p16.20p15.00p15.50p22,017
Nov 27, 202415.50p16.25p14.20p15.50p28,562
Nov 26, 202415.50p16.80p14.70p15.50p36,330
Nov 25, 202416.00p15.40p15.00p15.50p77,056
Nov 22, 202416.00p16.80p16.00p16.00p7,006
Nov 21, 202415.50p16.45p15.05p16.00p74,531
Nov 20, 202415.50p16.48p15.03p15.50p30,100
Nov 19, 202415.00p15.70p14.99p15.50p48,167
Nov 18, 202415.00p15.70p14.90p15.00p53,000
Nov 15, 202414.00p16.00p14.70p15.00p179,274
Nov 14, 202414.00p14.12p13.13p14.00p94,990
Nov 13, 202414.00p14.06p13.13p14.00p16,000
Nov 12, 202414.00p14.70p13.10p14.00p109,772
Nov 11, 202414.00p14.20p13.01p14.00p20,334
Nov 8, 202414.00p14.95p13.20p14.00p170,770
Nov 7, 202414.00p14.95p14.00p14.00p33,579
Nov 6, 202414.00p14.80p13.62p14.00p12,099
Nov 5, 202414.00p14.90p13.50p14.00p25,420
Nov 4, 202414.50p14.95p13.42p14.00p103,599
Nov 1, 202414.50p14.94p14.02p14.50p57,316
Oct 31, 202414.50p14.49p14.00p14.50p201,787
Oct 30, 202414.50p14.49p14.22p14.50p9,351
Oct 29, 202414.50p14.50p14.49p14.50p1,547
Oct 28, 202414.50p15.00p14.00p14.50p65,070
Oct 25, 202415.00p14.85p14.16p14.50p564,977
Oct 24, 202415.00p15.00p15.00p15.00p21,422
Oct 23, 202415.00p15.68p14.20p15.00p161,369
Oct 22, 202415.50p16.30p14.40p15.00p27,936
Oct 21, 202415.50p16.48p14.25p15.50p10,269
Oct 18, 202415.50p16.48p14.00p15.50p46,040
Oct 17, 202415.50p16.52p14.25p15.50p68,695
Oct 16, 202415.50p16.10p14.10p15.50p34,522
Oct 15, 202415.50p15.95p14.00p15.50p264,097
Oct 14, 202413.50p15.90p14.00p15.50p534,836
Oct 11, 202413.00p14.00p13.10p13.00p102,822
123456
Showing 1 to 50 of 253

Most Read

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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
North Atlantic Smaller Companies Investment Trust PLC3,721.202.51
Raspberry Pi Holdings PLC516.891.75
Sequoia Economic Infrastructure Income Fund Limited78.001.56
Ip Group PLC52.101.56
Ocado Group PLC300.401.42
Rentokil Initial PLC396.801.33

Fallers

CompanyPrice% Chg
Hochschild Mining PLC207.19-4.08
Mony Group PLC187.10-3.80
Pennon Group PLC571.00-2.81
Aston Martin Lagonda Global Holdings PLC102.50-2.57
United Utilities Group PLC1,035.00-2.73
Goodwin PLC7,260.00-2.68