Steppe Cement Ltd. (STCM.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:07PM BST
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 14, 2024 | 18.50 | 18.90 | 17.50 | 18.50 | 18.50 | 124,025 |
| Jun 13, 2024 | 18.50 | 19.35 | 18.50 | 18.50 | 18.50 | 15,669 |
| Jun 12, 2024 | 18.50 | 19.48 | 17.99 | 18.50 | 18.50 | 49,781 |
| Jun 11, 2024 | 18.50 | 19.70 | 17.10 | 18.50 | 18.50 | 83,150 |
| Jun 10, 2024 | 18.50 | 19.70 | 17.10 | 18.50 | 18.50 | 15,854 |
| Jun 07, 2024 | 18.50 | 19.99 | 18.10 | 18.50 | 18.50 | 74,693 |
| Jun 06, 2024 | 19.00 | 19.99 | 18.10 | 18.50 | 18.50 | 14,614 |
| Jun 05, 2024 | 17.50 | 19.70 | 17.63 | 19.00 | 19.00 | 98,667 |
| Jun 04, 2024 | 17.50 | 17.95 | 17.50 | 17.50 | 17.50 | 38,932 |
| Jun 03, 2024 | 17.50 | 17.95 | 17.00 | 17.50 | 17.50 | 18,318 |
| May 31, 2024 | 17.50 | 18.00 | 17.35 | 17.50 | 17.50 | 347,218 |
| May 30, 2024 | 17.50 | 18.00 | 17.58 | 17.50 | 17.50 | 29,970 |
| May 29, 2024 | 17.50 | 17.80 | 17.53 | 17.50 | 17.50 | 43,489 |
| May 28, 2024 | 20.00 | 19.26 | 17.02 | 17.50 | 17.50 | 550,653 |
| May 24, 2024 | 19.00 | 20.90 | 18.50 | 20.00 | 20.00 | 488,111 |
| May 24, 2024 | 1.5 Dividend | |||||
| May 23, 2024 | 17.50 | 20.00 | 17.77 | 19.00 | 17.50 | 530,131 |
| May 22, 2024 | 17.50 | 18.30 | 17.16 | 17.50 | 16.12 | 66,061 |
| May 21, 2024 | 17.50 | 18.75 | 16.40 | 17.50 | 16.12 | 101,222 |
| May 20, 2024 | 17.50 | 18.30 | 16.18 | 17.50 | 16.12 | 105,122 |
| May 17, 2024 | 18.50 | 18.55 | 17.00 | 17.50 | 16.12 | 109,147 |
| May 16, 2024 | 18.50 | 18.75 | 17.00 | 18.50 | 17.04 | 31,840 |
| May 15, 2024 | 18.50 | 19.10 | 17.00 | 18.50 | 17.04 | 91,369 |
| May 14, 2024 | 18.50 | 19.16 | 17.50 | 18.50 | 17.04 | 36,307 |
| May 13, 2024 | 18.50 | 19.25 | 17.90 | 18.50 | 17.04 | 99,373 |
| May 10, 2024 | 18.50 | 19.45 | 17.85 | 18.50 | 17.04 | 63,776 |
| May 09, 2024 | 18.50 | 19.40 | 17.06 | 18.50 | 17.04 | 311 |
| May 08, 2024 | 18.50 | 20.00 | 17.78 | 18.50 | 17.04 | 7,382 |
| May 07, 2024 | 17.50 | 19.00 | 16.70 | 18.50 | 17.04 | 125,834 |
| May 03, 2024 | 17.50 | 18.73 | 16.00 | 17.50 | 16.12 | 98,740 |
| May 02, 2024 | 19.00 | 18.50 | 16.20 | 17.50 | 16.12 | 404,610 |
| May 01, 2024 | 19.00 | 19.44 | 18.00 | 19.00 | 17.50 | 61,285 |
| Apr 30, 2024 | 19.00 | 18.55 | 18.55 | 19.00 | 17.50 | 18,684 |
| Apr 29, 2024 | 19.00 | 19.44 | 18.55 | 19.00 | 17.50 | 6,782 |
| Apr 26, 2024 | 19.00 | 19.50 | 18.37 | 19.00 | 17.50 | 25,598 |
| Apr 25, 2024 | 19.00 | 19.70 | 18.00 | 19.00 | 17.50 | 83,482 |
| Apr 24, 2024 | 19.00 | 19.70 | 18.36 | 19.00 | 17.50 | 11,001 |
| Apr 23, 2024 | 19.00 | 19.17 | 18.10 | 19.00 | 17.50 | 79,035 |
| Apr 22, 2024 | 19.00 | 19.25 | 18.00 | 19.00 | 17.50 | 167,286 |
| Apr 19, 2024 | 19.00 | 19.45 | 19.45 | 19.00 | 17.50 | 25,658 |
| Apr 18, 2024 | 19.00 | 18.36 | 18.10 | 19.00 | 17.50 | 10,062 |
| Apr 17, 2024 | 19.00 | 19.50 | 18.10 | 19.00 | 17.50 | 8,026 |
| Apr 16, 2024 | 19.00 | 19.60 | 18.10 | 19.00 | 17.50 | 18,299 |
| Apr 15, 2024 | 19.00 | 19.67 | 18.35 | 19.00 | 17.50 | 34,123 |
| Apr 12, 2024 | 19.00 | 19.75 | 18.00 | 19.00 | 17.50 | 400,890 |
| Apr 11, 2024 | 19.00 | 19.50 | 18.25 | 19.00 | 17.50 | 184,622 |
| Apr 10, 2024 | 18.50 | 19.75 | 18.30 | 19.00 | 17.50 | 65,416 |
| Apr 09, 2024 | 18.00 | 18.94 | 18.02 | 18.50 | 17.04 | 134,122 |
| Apr 08, 2024 | 17.00 | 19.00 | 16.80 | 18.00 | 16.58 | 540,820 |
| Apr 05, 2024 | 21.00 | 20.20 | 15.77 | 17.00 | 15.66 | 1,404,932 |
| Apr 04, 2024 | 19.50 | 20.95 | 20.05 | 20.50 | 18.88 | 276,340 |
| Apr 03, 2024 | 19.50 | 19.88 | 19.55 | 19.50 | 17.96 | 55,853 |
| Apr 02, 2024 | 19.50 | 19.95 | 19.10 | 19.50 | 17.96 | 375,988 |
| Mar 28, 2024 | 21.50 | 21.65 | 19.33 | 19.50 | 17.96 | 365,431 |
| Mar 27, 2024 | 21.50 | 21.70 | 20.33 | 21.50 | 19.80 | 41,999 |
| Mar 26, 2024 | 21.50 | 22.75 | 20.00 | 21.50 | 19.80 | 125,664 |
| Mar 25, 2024 | 21.50 | 22.50 | 20.00 | 20.00 | 18.42 | 65,589 |
| Mar 22, 2024 | 21.50 | 21.10 | 20.00 | 21.50 | 19.80 | 82,583 |
| Mar 21, 2024 | 21.00 | 22.50 | 21.07 | 21.50 | 19.80 | 63,660 |
| Mar 20, 2024 | 20.75 | 22.00 | 20.50 | 22.00 | 20.26 | 152,911 |
| Mar 19, 2024 | 22.00 | 21.23 | 20.18 | 20.75 | 19.11 | 172,184 |
| Mar 18, 2024 | 22.00 | 22.90 | 20.25 | 22.00 | 20.26 | 246,680 |
| Mar 15, 2024 | 22.00 | 22.35 | 21.00 | 22.00 | 20.26 | 89,369 |
| Mar 14, 2024 | 22.00 | 21.30 | 21.30 | 22.00 | 20.26 | 3,353 |
| Mar 13, 2024 | 22.00 | 22.37 | 21.30 | 22.00 | 20.26 | 57,785 |
| Mar 12, 2024 | 22.00 | 21.67 | 21.67 | 22.00 | 20.26 | 1,000 |
| Mar 11, 2024 | 22.00 | 22.90 | 21.25 | 22.00 | 20.26 | 133,319 |
| Mar 08, 2024 | 22.00 | 22.90 | 21.65 | 22.00 | 20.26 | 10,681 |
| Mar 07, 2024 | 22.00 | 22.95 | 21.25 | 22.00 | 20.26 | 117,674 |
| Mar 06, 2024 | 22.00 | 22.67 | 21.20 | 22.00 | 20.26 | 102,297 |
| Mar 05, 2024 | 22.00 | 22.70 | 21.17 | 22.00 | 20.26 | 29,316 |
| Mar 04, 2024 | 22.00 | 22.45 | 21.10 | 22.00 | 20.26 | 136,856 |
| Mar 01, 2024 | 22.00 | 21.40 | 21.36 | 22.00 | 20.26 | 7,911 |
| Feb 29, 2024 | 22.00 | 22.48 | 21.33 | 22.00 | 20.26 | 15,655 |
| Feb 28, 2024 | 22.00 | 22.50 | 21.28 | 22.00 | 20.26 | 10,589 |
| Feb 27, 2024 | 22.00 | 22.55 | 21.20 | 22.00 | 20.26 | 41,790 |
| Feb 26, 2024 | 22.00 | 22.65 | 21.10 | 22.00 | 20.26 | 86,569 |
| Feb 23, 2024 | 22.00 | 22.67 | 21.10 | 22.00 | 20.26 | 23,464 |
| Feb 22, 2024 | 23.00 | 22.10 | 21.50 | 22.00 | 20.26 | 54,174 |
| Feb 21, 2024 | 23.00 | 23.90 | 22.10 | 23.00 | 21.18 | 1,141 |
| Feb 20, 2024 | 23.00 | 23.70 | 22.10 | 23.00 | 21.18 | 128,891 |
| Feb 19, 2024 | 21.00 | 23.00 | 21.25 | 23.00 | 21.18 | 178,506 |
| Feb 16, 2024 | 21.00 | 21.80 | 20.00 | 21.00 | 19.34 | 11,446 |
| Feb 15, 2024 | 21.00 | 21.00 | 20.70 | 21.00 | 19.34 | 112,672 |
| Feb 14, 2024 | 21.00 | 21.00 | 20.63 | 21.00 | 19.34 | 112,327 |
| Feb 13, 2024 | 21.00 | 21.80 | 20.00 | 21.00 | 19.34 | 147,446 |
| Feb 12, 2024 | 21.00 | 21.40 | 20.58 | 21.00 | 19.34 | 66,289 |
| Feb 09, 2024 | 21.00 | 21.10 | 20.10 | 21.00 | 19.34 | 9,788 |
| Feb 08, 2024 | 21.00 | 21.40 | 20.33 | 21.00 | 19.34 | 105,291 |
| Feb 07, 2024 | 21.00 | 20.88 | 20.10 | 21.00 | 19.34 | 76,265 |
| Feb 06, 2024 | 21.00 | 21.24 | 20.06 | 21.00 | 19.34 | 86,732 |
| Feb 05, 2024 | 21.00 | 21.74 | 20.25 | 21.00 | 19.34 | 147,262 |
| Feb 02, 2024 | 21.00 | 21.95 | 20.55 | 21.00 | 19.34 | 136,973 |
| Feb 01, 2024 | 21.00 | 21.95 | 20.60 | 21.00 | 19.34 | 23,192 |
| Jan 31, 2024 | 21.50 | 21.50 | 20.33 | 21.00 | 19.34 | 340,491 |
| Jan 30, 2024 | 21.50 | 22.55 | 20.75 | 21.50 | 19.80 | 79,513 |
| Jan 29, 2024 | 21.50 | 22.55 | 21.16 | 21.50 | 19.80 | 61,311 |
| Jan 26, 2024 | 21.50 | 22.55 | 20.00 | 21.50 | 19.80 | 13,889 |
| Jan 25, 2024 | 22.00 | 22.67 | 21.72 | 21.50 | 19.80 | 11,944 |
| Jan 24, 2024 | 22.00 | 22.67 | 21.80 | 22.00 | 20.26 | 2,444 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.