Steppe Cement Ltd. (STCM.L) LSE

18.35

+0.35(+1.94%)

Updated at August 19 09:32AM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 18, 202518.4181818.417.515,029
August 15, 202518.9181818.917.6871,073
August 14, 202517.63181818.4517.44163,322
August 13, 202517.7518181917158,966
August 12, 202517.817171817132,500
August 11, 202516.2171717.716.272,876
August 08, 202516.75171717.216.15303,008
August 07, 202515.73161616.815.73305,688
August 06, 202515.6716161615.674,522
August 05, 202516.8161616.816120,675
August 04, 202515.25161616.2515.25153,299
August 01, 202516.07161616.816267,626
July 31, 202515.5161616.115.5128,502
July 30, 202516.09161616.0916130
July 29, 202515.37161616.0915.04140,106
July 28, 202516.115.315.316.115.25108,627
July 25, 202516161616160
July 24, 202515.04161616.215.0412,191
July 23, 202516.2161616.215.3611,664
July 22, 202515.35161616.415.13153,346
July 21, 202515.4161616.71522,876
July 18, 202515.35161616.715.3520,361
July 17, 202515.3516161615.353,772
July 16, 202515.416161615.45,000
July 15, 202516.7161616.71611,400
July 14, 202516161616160
July 11, 202515.17161616.915.17333,704
July 10, 202515.816161615.1350,316
July 09, 202516.7161616.716751
July 08, 202515.15161616.1815.1567,550
July 07, 202515.32161616.215.12161,536
July 04, 202516.7161616.915.37267,766
July 03, 202516.69161616.6915.4129,299
July 02, 202516161616160
July 01, 202515.3716161615.3713,567
June 30, 202516.96161616.961629,743
June 27, 202515.31616171570,891
June 26, 202517161617.415234,269
June 25, 202518.518.518.518.517.29,300
June 24, 202518.518.518.518.518.50
June 23, 202519.7518.518.519.751821,435
June 20, 202517.218.518.518.517.230,484
June 19, 202517.218.518.519.7517.22,464
June 18, 202517.218.518.518.517.211,463
June 17, 202518.418.518.518.518.423,675
June 16, 202518.918.518.518.917.1189,713
June 13, 202518.111919191820,356
June 12, 202518.7191919.9518.1169,225
June 11, 202518.719191918.7267
June 10, 202518.81919191857,040
June 09, 202518.041919191870,959
June 06, 202519.45191919.451831,425
June 05, 202519.0219.519.519.51914,643
June 04, 202519.3219.519.520.3519.367,604
June 03, 202519.52202020.419142,116
June 02, 202521.420.520.521.419.062,160
May 30, 202521.9520.520.521.9519.4868,977
May 29, 202520.2212121.9619.55183,338
May 28, 202519.820.520.520.9519.8192,332
May 27, 202518.61191919.818.617,000
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved