1. Share Prices

  2. Steppe Cement LTD (STCM)

16.25p+0.25 (+1.56%)05 Aug 2025, 13:03
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
Aug 4, 202516.00p16.25p15.25p16.00p83,299
Aug 1, 202516.00p16.80p16.00p16.00p267,626
Jul 31, 202516.00p16.10p15.50p16.00p128,502
Jul 30, 202516.00p16.09p16.09p16.00p130
Jul 29, 202516.00p16.09p15.04p16.00p140,106
Jul 28, 202516.00p16.10p15.25p15.30p108,627
Jul 24, 202516.00p16.20p15.04p16.00p12,191
Jul 23, 202516.00p16.20p15.36p16.00p6,165
Jul 22, 202516.00p16.40p15.13p16.00p147,334
Jul 21, 202516.70p16.70p15.00p16.00p22,871
Jul 18, 202516.00p16.70p15.35p16.00p17,943
Jul 17, 202516.00p15.35p15.35p16.00p3,772
Jul 16, 202516.00p15.40p15.40p16.00p5,000
Jul 15, 202516.00p16.70p16.00p16.00p11,400
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
12345
Showing 1 to 50 of 245

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Smith & Nephew PLC1,331.0015.34
Travis Perkins PLC570.006.54
Keller Group PLC1,390.735.52
Hunting PLC307.004.78
Fresnillo PLC1,506.005.02
Oxford Nanopore Technologies PLC208.204.94