Shares Magazine
17.50p+0.00 (+0.00%)02 May 2025, 15:57
Steppe Cement LTD Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Apr 24, 2025 | 17.50p | 18.90p | 16.10p | 17.50p | 30,329 |
| Apr 23, 2025 | 17.50p | 18.94p | 16.00p | 17.50p | 142,854 |
| Apr 22, 2025 | 18.00p | 18.94p | 16.80p | 17.50p | 57,402 |
| Apr 17, 2025 | 17.00p | 18.00p | 17.07p | 17.50p | 279,553 |
| Apr 16, 2025 | 17.00p | 17.70p | 16.23p | 17.00p | 485 |
| Apr 15, 2025 | 18.00p | 18.00p | 16.23p | 17.00p | 292,854 |
| Apr 14, 2025 | 16.00p | 19.00p | 15.10p | 19.00p | 229,927 |
| Apr 11, 2025 | 16.00p | 15.25p | 15.10p | 16.00p | 39,982 |
| Apr 10, 2025 | 14.50p | 16.00p | 15.10p | 16.00p | 150,944 |
| Apr 9, 2025 | 14.50p | 13.38p | 13.38p | 14.50p | 159 |
| Apr 8, 2025 | 14.00p | 16.00p | 14.88p | 14.50p | 31,175 |
| Apr 7, 2025 | 14.00p | 13.98p | 13.00p | 14.00p | 191,825 |
| Apr 4, 2025 | 14.50p | 15.80p | 13.50p | 14.50p | 145,393 |
| Apr 3, 2025 | 14.50p | 15.94p | 13.78p | 14.50p | 9,652 |
| Apr 2, 2025 | 14.50p | 15.00p | 13.20p | 14.50p | 55,985 |
| Apr 1, 2025 | 14.50p | 14.95p | 13.78p | 14.50p | 9,466 |
| Mar 31, 2025 | 15.00p | 15.00p | 13.38p | 14.50p | 97,755 |
| Mar 28, 2025 | 15.00p | 15.75p | 14.40p | 15.00p | 48,843 |
| Mar 27, 2025 | 15.50p | 15.75p | 14.35p | 15.00p | 75,000 |
| Mar 26, 2025 | 15.50p | 15.05p | 15.05p | 15.50p | 1,089 |
| Mar 25, 2025 | 15.50p | 15.37p | 14.32p | 15.50p | 6,727 |
| Mar 24, 2025 | 16.00p | 15.56p | 14.32p | 15.50p | 57,991 |
| Mar 21, 2025 | 16.00p | 15.44p | 15.20p | 16.00p | 25,097 |
| Mar 20, 2025 | 16.00p | 15.82p | 15.82p | 16.00p | 3,103 |
| Mar 19, 2025 | 16.00p | 15.16p | 15.16p | 16.00p | 5,890 |
| Mar 18, 2025 | 16.00p | 15.16p | 15.16p | 16.00p | 9,405 |
| Mar 17, 2025 | 16.00p | 15.44p | 15.02p | 16.00p | 8,253 |
| Mar 14, 2025 | 14.00p | 15.88p | 13.53p | 16.00p | 138,593 |
| Mar 13, 2025 | 14.00p | 14.48p | 13.52p | 14.00p | 68,121 |
| Mar 12, 2025 | 14.00p | 14.80p | 13.35p | 14.00p | 8,539 |
| Mar 11, 2025 | 14.00p | 13.74p | 13.74p | 14.00p | 750 |
| Mar 10, 2025 | 14.00p | 13.30p | 13.20p | 14.00p | 6,088 |
| Mar 7, 2025 | 13.50p | 13.90p | 13.25p | 14.00p | 113,458 |
| Mar 6, 2025 | 14.25p | 14.40p | 13.30p | 13.50p | 27,098 |
| Mar 5, 2025 | 14.50p | 14.59p | 14.00p | 14.25p | 67,501 |
| Mar 4, 2025 | 14.50p | 14.02p | 14.00p | 14.50p | 6,884 |
| Mar 3, 2025 | 14.50p | 14.59p | 14.02p | 14.50p | 3,422 |
| Feb 28, 2025 | 14.50p | 14.60p | 14.05p | 14.50p | 45,345 |
| Feb 27, 2025 | 14.50p | 15.00p | 14.69p | 14.50p | 8,408 |
| Feb 26, 2025 | 14.50p | 14.69p | 14.11p | 14.50p | 7,707 |
| Feb 25, 2025 | 14.50p | 14.11p | 14.10p | 14.50p | 6,628 |
| Feb 24, 2025 | 15.50p | 14.72p | 14.02p | 14.50p | 144,998 |
| Feb 21, 2025 | 15.50p | 15.90p | 14.40p | 15.50p | 45,042 |
| Feb 20, 2025 | 15.50p | 15.30p | 14.38p | 15.50p | 29,100 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.