16.00p+0.00 (+0.00%)11 Jul 2025, 17:05
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Steppe Cement LTD Historic Prices

 
     
DateOpenHighLowCloseVolume
Jul 11, 202516.00p16.90p15.17p16.00p333,704
Jul 10, 202516.00p15.80p15.13p16.00p50,316
Jul 9, 202516.00p16.70p16.15p16.00p751
Jul 8, 202516.00p16.18p15.15p16.00p42,550
Jul 7, 202516.00p16.20p15.12p16.00p131,536
Jul 4, 202516.00p16.90p15.37p16.00p267,766
Jul 3, 202516.00p16.69p15.41p16.00p29,299
Jul 1, 202516.00p15.37p15.37p16.00p13,567
Jun 30, 202516.00p16.96p16.80p16.00p29,743
Jun 27, 202516.00p17.00p15.00p16.00p70,891
Jun 26, 202518.50p17.40p15.00p16.00p234,269
Jun 25, 202518.50p18.50p17.20p18.50p7,050
Jun 23, 202518.50p19.75p18.00p18.50p21,435
Jun 20, 202518.50p17.20p17.20p18.50p15,242
Jun 19, 202518.50p19.75p17.20p18.50p2,464
Jun 18, 202518.50p18.40p17.20p18.50p11,463
Jun 17, 202518.50p18.40p18.40p18.50p23,675
Jun 16, 202519.00p18.90p17.10p18.50p189,713
Jun 13, 202519.00p19.00p18.00p19.00p35,356
Jun 12, 202519.00p19.95p18.11p19.00p69,225
Jun 11, 202519.00p18.70p18.70p19.00p267
Jun 10, 202519.00p19.00p18.00p19.00p57,040
Jun 9, 202519.00p19.00p18.00p19.00p70,959
Jun 6, 202519.50p19.45p18.00p19.00p31,425
Jun 5, 202519.50p19.50p19.00p19.50p13,755
Jun 4, 202520.00p20.35p19.30p19.50p51,904
Jun 3, 202520.50p20.40p19.00p20.00p142,116
Jun 2, 202520.50p21.40p19.06p20.50p2,160
May 30, 202521.00p21.95p19.48p20.50p68,977
May 29, 202520.50p21.96p19.55p21.00p183,338
May 28, 202519.00p20.95p19.80p20.50p192,332
May 27, 202519.00p19.80p18.61p19.00p7,000
May 23, 202519.00p19.00p18.61p19.00p32,454
May 22, 202519.00p19.88p18.04p19.00p40,366
May 21, 202519.00p20.00p18.60p19.00p59,843
May 20, 202518.50p19.00p18.00p19.00p32,054
May 19, 202518.00p19.00p18.00p18.50p148,904
May 16, 202517.00p18.00p16.33p18.00p130,486
May 15, 202516.50p17.60p16.10p17.00p24,729
May 14, 202516.50p17.40p16.50p16.50p5,000
May 12, 202516.00p17.00p15.80p16.50p80,186
May 9, 202516.50p16.38p15.15p16.00p121,029
May 7, 202517.50p16.80p16.00p16.50p97,273
May 6, 202517.50p18.35p16.75p17.50p10,848
May 2, 202517.50p18.40p16.00p17.50p25,353
May 1, 202517.50p16.60p16.22p17.50p10,247
Apr 30, 202517.50p18.37p16.75p17.50p147,474
Apr 29, 202517.50p18.70p16.26p17.50p41,042
Apr 28, 202517.50p18.75p16.10p17.50p175
Apr 25, 202517.50p18.90p18.90p17.50p5
Showing 1 to 50 of 246
July
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
30
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
3
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
July
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
29
30
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00