XLON:STCM
Steppe Cement Stock Price (Quote)
£19.00
+0 (+0%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £15.78 | £20.20 | Tuesday, 30th Apr 2024 STCM.L stock ended at £19.00. During the day the stock fluctuated 2.43% from a day low at £18.55 to a day high of £19.00. |
| 90 days | £15.78 | £23.90 | |
| 52 weeks | £15.78 | £40.90 |
| Date | Open | High | Low | Close | Volume |
| Apr 30, 2024 | £18.55 | £19.00 | £18.55 | £19.00 | 18 684 |
| Apr 29, 2024 | £18.55 | £19.45 | £18.55 | £19.00 | 10 017 |
| Apr 26, 2024 | £18.37 | £19.50 | £18.37 | £19.00 | 25 798 |
| Apr 25, 2024 | £19.45 | £19.70 | £18.00 | £19.70 | 83 482 |
| Apr 24, 2024 | £19.70 | £19.70 | £18.36 | £19.00 | 18 667 |
| Apr 23, 2024 | £18.10 | £19.17 | £18.10 | £19.00 | 79 035 |
| Apr 22, 2024 | £18.31 | £19.25 | £18.00 | £19.00 | 167 286 |
| Apr 19, 2024 | £19.45 | £19.45 | £19.00 | £19.00 | 51 316 |
| Apr 18, 2024 | £18.36 | £18.36 | £18.10 | £18.31 | 10 062 |
| Apr 17, 2024 | £18.10 | £19.50 | £18.10 | £19.00 | 11 026 |
| Apr 16, 2024 | £18.10 | £19.60 | £18.10 | £18.53 | 33 299 |
| Apr 15, 2024 | £18.63 | £19.68 | £18.35 | £19.00 | 34 123 |
| Apr 12, 2024 | £18.64 | £19.75 | £18.34 | £19.00 | 400 890 |
| Apr 11, 2024 | £19.50 | £19.50 | £18.25 | £19.00 | 259 622 |
| Apr 10, 2024 | £18.30 | £19.75 | £18.30 | £19.00 | 69 457 |
| Apr 09, 2024 | £18.03 | £18.95 | £18.03 | £18.50 | 134 122 |
| Apr 08, 2024 | £16.80 | £19.00 | £16.80 | £18.00 | 540 820 |
| Apr 05, 2024 | £20.20 | £20.20 | £15.78 | £17.00 | 1 454 932 |
| Apr 04, 2024 | £19.50 | £19.50 | £19.50 | £19.50 | 0 |
| Apr 03, 2024 | £19.86 | £19.88 | £19.50 | £19.50 | 63 253 |
| Apr 02, 2024 | £19.50 | £19.50 | £19.50 | £19.50 | 0 |
| Mar 28, 2024 | £21.55 | £21.65 | £19.33 | £19.50 | 370 431 |
| Mar 27, 2024 | £20.33 | £21.70 | £20.33 | £20.33 | 60 071 |
| Mar 26, 2024 | £22.75 | £22.75 | £20.00 | £21.50 | 192 044 |
| Mar 25, 2024 | £20.56 | £22.50 | £20.00 | £20.00 | 65 589 |
