1. Share Prices

  2. Steppe Cement LTD (STCM)

15.75p+0.25 (+1.61%)12 Jul 2024, 15:49
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
Jul 11, 202416.00p15.95p15.05p15.50p121,251
Jul 10, 202416.00p16.40p15.05p16.00p117,784
Jul 9, 202416.00p15.73p15.72p16.00p24,065
Jul 8, 202416.00p16.50p15.69p16.00p52,879
Jul 5, 202416.00p16.87p15.55p16.00p80,360
Jul 4, 202416.00p17.00p15.37p16.00p67,583
Jul 3, 202416.00p16.55p15.37p16.00p34,758
Jul 2, 202416.00p16.70p15.31p16.00p89,972
Jul 1, 202416.00p16.90p15.10p16.00p47,835
Jun 28, 202416.50p16.90p15.75p16.00p96,467
Jun 27, 202417.00p17.50p16.00p16.50p93,827
Jun 26, 202418.00p17.90p16.25p17.00p63,849
Jun 25, 202418.00p18.20p17.21p18.00p4,989
Jun 24, 202418.00p17.88p17.13p18.00p59,064
Jun 21, 202418.00p18.70p17.39p18.00p101,387
Jun 20, 202418.00p17.90p17.35p18.00p6,959
Jun 19, 202418.00p18.00p17.33p18.00p362,030
Jun 18, 202418.50p18.40p17.15p18.00p119,132
Jun 17, 202418.50p18.50p17.25p18.50p74,136
Jun 14, 202418.50p18.90p17.50p18.50p124,025
Jun 13, 202418.50p19.35p18.50p18.50p15,669
Jun 12, 202418.50p19.48p17.99p18.50p49,781
Jun 11, 202418.50p19.70p17.10p18.50p83,150
Jun 10, 202418.50p19.70p17.10p18.50p15,854
Jun 7, 202418.50p19.99p18.10p18.50p74,693
Jun 6, 202419.00p19.99p18.10p18.50p14,614
Jun 5, 202417.50p19.70p17.63p19.00p98,667
Jun 4, 202417.50p17.95p17.50p17.50p38,932
Jun 3, 202417.50p17.95p17.00p17.50p18,318
May 31, 202417.50p18.00p17.35p17.50p347,218
May 30, 202417.50p18.00p17.58p17.50p29,970
May 29, 202417.50p17.80p17.53p17.50p43,489
May 28, 202420.00p19.26p17.02p17.50p550,653
May 24, 202419.00p20.90p18.50p20.00p488,111
May 23, 202417.50p20.00p17.77p19.00p530,131
May 22, 202417.50p18.30p17.16p17.50p66,061
May 21, 202417.50p18.75p16.40p17.50p101,222
May 20, 202417.50p18.30p16.18p17.50p105,122
May 17, 202418.50p18.55p17.00p17.50p109,147
May 16, 202418.50p18.75p17.00p18.50p31,840
May 15, 202418.50p19.10p17.00p18.50p91,369
May 14, 202418.50p19.16p17.50p18.50p36,307
May 13, 202418.50p19.25p17.90p18.50p99,373
May 10, 202418.50p19.45p17.85p18.50p63,776
May 9, 202418.50p19.40p17.06p18.50p311
May 8, 202418.50p20.00p17.78p18.50p7,382
May 7, 202417.50p19.00p16.70p18.50p125,834
May 3, 202417.50p18.73p16.00p17.50p98,740
May 2, 202419.00p18.50p16.20p17.50p404,610
May 1, 202419.00p19.45p18.00p19.00p61,285
123456
Showing 1 to 50 of 254

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 Jul 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Moonpig Group PLC206.003.83
Rightmove PLC580.603.72
Genus PLC1,828.003.39
Trustpilot Group PLC229.503.15
Frasers Group PLC874.502.70
Bridgepoint Group PLC255.802.48

Fallers

CompanyPrice% Chg
United Utilities Group PLC1,061.00-3.02
Indivior PLC821.50-2.55
Workspace Group PLC629.00-2.48
Dowlais Group PLC71.95-2.44
Severn Trent PLC2,650.00-2.39
Wood Group (John) PLC200.02-2.24