1. Share Prices

  2. Steppe Cement LTD (STCM)

18.00p+0.00 (+0.00%)06 Nov 2025, 11:34
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
Nov 6, 202518.00p18.30p18.00p18.00p9,153
Nov 5, 202518.00p18.45p18.45p18.00p3,000
Nov 4, 202518.00p17.18p17.00p18.00p59,350
Nov 3, 202518.50p19.40p17.00p18.00p31,262
Oct 31, 202518.50p19.25p19.19p18.50p10,808
Oct 30, 202518.50p19.40p19.40p18.50p515
Oct 29, 202518.50p17.25p17.15p18.50p35,465
Oct 28, 202518.50p17.76p17.00p18.50p73,030
Oct 27, 202518.50p19.90p17.73p18.50p23,929
Oct 24, 202518.50p19.90p17.90p18.50p12,025
Oct 23, 202518.50p19.50p17.53p18.50p75,018
Oct 22, 202518.50p19.90p17.75p18.50p30,025
Oct 21, 202518.50p19.90p17.00p18.50p241
Oct 20, 202518.50p17.78p17.20p18.50p16,535
Oct 17, 202518.50p19.85p17.70p18.50p212,544
Oct 16, 202518.00p17.95p17.95p18.00p2,111
Oct 15, 202518.00p17.53p17.53p18.00p4,862
Oct 14, 202517.50p17.95p17.50p18.00p199,080
Oct 13, 202517.50p17.95p17.15p17.50p236,661
Oct 10, 202517.50p17.88p17.01p17.50p151,757
Oct 9, 202517.50p17.75p17.30p17.50p118,458
Oct 8, 202518.00p19.00p17.25p17.50p75,600
Oct 7, 202518.50p20.00p17.30p18.00p27,486
Oct 6, 202518.00p19.22p17.20p18.50p488,423
Oct 3, 202518.00p18.90p17.46p18.00p162,688
Oct 2, 202518.50p18.90p17.21p18.00p48,829
Oct 1, 202517.50p18.70p16.30p18.50p373,202
Sep 30, 202517.50p17.50p16.25p17.50p6,606
Sep 29, 202517.50p17.12p16.25p17.50p66,420
Sep 25, 202517.50p17.50p16.25p17.50p6,409
Sep 24, 202517.50p17.18p16.25p17.50p27,227
Sep 23, 202517.50p17.18p16.22p17.50p48,151
Sep 22, 202517.50p17.23p16.20p17.50p28,911
Sep 19, 202517.50p16.20p16.20p17.50p28,924
Sep 18, 202517.50p17.39p16.16p17.50p12,441
Sep 17, 202517.50p17.50p16.25p17.50p93,108
Sep 16, 202517.50p16.03p16.03p17.50p10,000
Sep 15, 202517.50p16.70p16.20p17.50p39,028
Sep 12, 202517.50p18.70p16.03p17.50p22,031
Sep 11, 202517.50p17.95p17.50p17.50p40,000
Sep 10, 202517.50p17.60p16.24p17.50p17,597
Sep 9, 202517.50p17.50p16.01p17.50p11,632
Sep 8, 202517.50p18.70p16.24p17.50p23,640
Sep 5, 202517.50p18.70p18.70p17.50p96
Sep 4, 202517.50p17.38p16.20p17.50p11,506
Sep 3, 202517.50p18.70p16.15p17.50p41,707
Sep 2, 202518.00p18.75p17.00p17.50p71,356
Sep 1, 202518.00p17.20p17.20p18.00p220
Aug 29, 202518.00p17.17p17.17p18.00p1,870
Aug 28, 202518.00p18.23p18.00p18.00p3,847
12345
Showing 1 to 50 of 244

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Itv PLC78.1815.47
Oxford Nanopore Technologies PLC147.009.95
Goodwin PLC22,300.005.19
Ceres Power Holdings PLC388.693.10
Ithaca Energy PLC232.002.65
Johnson Service Group PLC136.002.26