livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Steppe Cement Ltd - (STCM) share price history


Steppe Cement Ltd share priceSTCM share price tradesSTCM Fundamentals watchlistADD to watchlist
Steppe Cement Ltd - (STCM) share price history
Date Open High Low Close Volume
24/02/2020 34.75 35.15 33.65 34.50 135,016
21/02/2020 34.75 35.60 34.00 35.00 16,031
20/02/2020 35.68 36.00 34.75 35.00 188,893
19/02/2020 35.80 36.00 34.60 35.00 125,050
18/02/2020 35.44 35.80 34.25 35.00 127,470
17/02/2020 34.90 35.37 33.00 34.50 77,147
14/02/2020 33.70 35.15 33.60 34.50 62,111
12/02/2020 35.45 35.45 33.66 34.50 70,661
11/02/2020 34.40 35.70 34.18 35.00 136,209
10/02/2020 33.35 34.00 33.35 34.00 108,710
07/02/2020 33.88 34.00 33.33 33.50 88,878
06/02/2020 32.20 33.90 32.00 33.50 601,392
05/02/2020 32.65 33.74 32.20 33.00 171,501
04/02/2020 32.75 32.75 32.50 32.50 24,150
03/02/2020 32.16 33.00 32.16 32.50 77,896
31/01/2020 33.12 33.12 32.16 33.00 67,940
30/01/2020 32.90 33.34 32.02 33.00 93,049
29/01/2020 31.34 32.80 31.34 32.50 99,856
28/01/2020 32.80 32.80 31.40 32.00 27,189
27/01/2020 32.88 32.88 31.86 32.00 75,637
24/01/2020 32.85 32.85 32.00 32.00 30,069
23/01/2020 32.85 32.85 32.00 32.00 33,056
22/01/2020 31.75 32.90 31.75 32.00 50,742
21/01/2020 32.34 33.00 32.00 32.00 34,449
20/01/2020 31.30 32.34 31.30 32.00 73,942
17/01/2020 33.34 33.34 31.30 32.00 107,221
16/01/2020 32.74 33.50 32.22 33.00 36,529
15/01/2020 32.50 34.00 31.66 33.00 104,543
14/01/2020 34.17 34.17 31.60 32.00 344,046
13/01/2020 34.50 34.50 33.00 33.50 150,971

Steppe Cement Ltd - (STCM) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z

Top Shares pages

More share features

POPULAR Share Prices