Steppe Cement Ltd Share Price history. The following table shows end-of-day data STCM.L historical share prices for Steppe Cement Ltd, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

Date Open High Low Close Volume
Mon, 22nd Jan 201822.5022.5021.0022.500
Fri, 19th Jan 201822.5022.5021.0022.5058,675
Thu, 18th Jan 201822.5022.5021.0022.000
Wed, 17th Jan 201822.5022.5021.0022.500
Tue, 16th Jan 201823.0023.0021.0022.5010,000
Mon, 15th Jan 201823.0023.0021.0023.000
Fri, 12th Jan 201823.0023.0023.0023.00240,000
Thu, 11th Jan 201823.0023.0023.0023.000
Wed, 10th Jan 201823.0023.0023.0023.000
Tue, 9th Jan 201823.0023.0023.0023.000
Mon, 8th Jan 201823.0023.0023.0023.000
Fri, 5th Jan 201823.0023.0023.0023.0032,758
Thu, 4th Jan 201823.0023.0023.0023.000
Wed, 3rd Jan 201823.0023.0023.0023.00500
Tue, 2nd Jan 201823.0023.0023.0023.000
Mon, 1st Jan 20180.000.000.0023.000
Fri, 29th Dec 201723.0023.0023.0023.000
Thu, 28th Dec 201723.0023.0023.0023.000
Wed, 27th Dec 201723.0023.0021.0023.000
Tue, 26th Dec 20170.000.000.0023.000
Mon, 25th Dec 20170.000.000.0023.000
Fri, 22nd Dec 201723.0023.0023.0023.00115,000
Thu, 21st Dec 201723.0023.0021.0023.0017,863
Wed, 20th Dec 201722.5023.0022.0023.00184,764
Tue, 19th Dec 201722.5022.5022.5022.502,000
Mon, 18th Dec 201722.5022.5022.5022.500
Fri, 15th Dec 201722.5022.5021.0022.500
Thu, 14th Dec 201722.5022.5021.0022.502,000
Wed, 13th Dec 201722.5022.5021.0022.50116,606
Tue, 12th Dec 201722.5022.5021.0022.500
Mon, 11th Dec 201722.5022.5021.0022.50312
Fri, 8th Dec 201721.0022.5020.0022.5068,094
Wed, 6th Dec 201721.0021.0020.0020.250
Tue, 5th Dec 201721.0021.0020.0021.000
Mon, 4th Dec 201721.0021.0020.0020.002,327
Fri, 1st Dec 201721.0021.0021.0021.000
Thu, 30th Nov 201721.0021.0021.0021.005,000
Wed, 29th Nov 201721.0021.0021.0020.2542,413
Tue, 28th Nov 201721.0021.0020.0021.000
Mon, 27th Nov 201721.0021.0020.0021.005,862
Fri, 24th Nov 201721.0021.0021.0021.000
Thu, 23rd Nov 201719.0021.5018.5021.0024,750
Wed, 22nd Nov 201719.0019.2518.0019.25135,000
Tue, 21st Nov 201719.5019.5019.0019.001,000
Mon, 20th Nov 201719.5019.5018.0019.500
Fri, 17th Nov 201720.5020.5019.5019.5022,100
Thu, 16th Nov 201721.0021.0020.0020.5059,725
Wed, 15th Nov 201718.5020.5018.5020.5076,422
Tue, 14th Nov 201719.0019.0018.0018.5018,070
Mon, 13th Nov 201719.0019.0018.0019.004,500
Showing 1 to 50 of 2,678 entries