Steppe Cement Ltd (STCM)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.5 | -3.44827586207 | 14.5 | 14.5 | 13.5 | 30050 | 14.20733278 | DE |
| 4 | -1.5 | -9.67741935484 | 15.5 | 15.5 | 13.5 | 35350 | 14.98802359 | DE |
| 12 | -1.5 | -9.67741935484 | 15.5 | 16 | 13.5 | 48291 | 14.8767475 | DE |
| 26 | -1.5 | -9.67741935484 | 15.5 | 16 | 12.75 | 69080 | 14.70247852 | DE |
| 52 | -8 | -36.3636363636 | 22 | 22 | 12.5 | 90986 | 16.5676299 | DE |
| 156 | -15 | -51.724137931 | 29 | 51 | 12.5 | 136018 | 30.26625452 | DE |
| 260 | -9.5 | -40.4255319149 | 23.5 | 61 | 12.5 | 184544 | 33.19133036 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741368600 | 14 | 0.5 | 3.70 | 13.5 | 14 | 13.5 | 113458 |
| 1741282200 | 13.5 | -0.75 | -5.26 | 14.25 | 14.25 | 13.5 | 27098 |
| 1741195800 | 14.25 | -0.25 | -1.72 | 14.5 | 14.5 | 14.25 | 67501 |
| 1741109400 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.5 | 6884 |
| 1741023000 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.5 | 3422 |
| 1740763800 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.5 | 45345 |
| 1740677400 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.5 | 8408 |
| 1740591000 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.5 | 7707 |
| 1740504600 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.5 | 6628 |
| 1740418200 | 14.5 | -1 | -6.45 | 15.5 | 15.5 | 14.5 | 144998 |
| 1740159000 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 45042 |
| 1740072600 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 29100 |
| 1739986200 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 22480 |
| 1739899800 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 32633 |
| 1739813400 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 84444 |
| 1739554200 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 29306 |
| 1739467800 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 3814 |
| 1739381400 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 68821 |
| 1739295000 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 1438 |
| 1739208600 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 32185 |
| 1738949400 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 39740 |
| 1738863000 | 15.5 | 1.5 | 10.71 | 14 | 15.5 | 14 | 124850 |
| 1738776600 | 14 | 0 | 0.00 | 14 | 14 | 14 | 36589 |
| 1738690200 | 14 | 0 | 0.00 | 14 | 14 | 14 | 30578 |
| 1738603800 | 14 | 0 | 0.00 | 14 | 14 | 14 | 116310 |
| 1738344600 | 14 | 0 | 0.00 | 14 | 14 | 14 | 14592 |
| 1738258200 | 14 | 0 | 0.00 | 14 | 14 | 14 | 13752 |
| 1738171800 | 14 | 0 | 0.00 | 14 | 14 | 14 | 94071 |
| 1738085400 | 14 | 0 | 0.00 | 14 | 14 | 14 | 10385 |
| 1737999000 | 14 | 0 | 0.00 | 14 | 14 | 14 | 61595 |
| 1737739800 | 14 | 0 | 0.00 | 14 | 14 | 13.5 | 68638 |
| 1737653400 | 14 | -0.25 | -1.75 | 14.25 | 14.25 | 14 | 219547 |
| 1737567000 | 14.25 | -0.25 | -1.72 | 14.5 | 14.5 | 14.25 | 118039 |
| 1737480600 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.5 | 3026 |
| 1737394200 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.5 | 26458 |
| 1737135000 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.5 | 13131 |
| 1737048600 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.5 | 146323 |
| 1736962200 | 14.5 | -0.5 | -3.33 | 15 | 15 | 14.5 | 133103 |
| 1736875800 | 15 | -0.5 | -3.23 | 15.5 | 15.5 | 15 | 49360 |
| 1736789400 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 75000 |
| 1736530200 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 57245 |
| 1736443800 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 64635 |
| 1736357400 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 14142 |
| 1736271000 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 32042 |
| 1736184600 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 13320 |
| 1735925400 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 27947 |
| 1735839000 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 10193 |
| 1735666200 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 8777 |
| 1735579800 | 15.5 | 0.5 | 3.33 | 15 | 15.5 | 15 | 13231 |
| 1735320600 | 15 | 0 | 0.00 | 15 | 15 | 15 | 3006 |
| 1735061400 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1734975000 | 15 | 0 | 0.00 | 15 | 15 | 15 | 10333 |
| 1734715800 | 15 | 0 | 0.00 | 15 | 15 | 15 | 7384 |
| 1734629400 | 15 | 0 | 0.00 | 15 | 15 | 15 | 15506 |
| 1734543000 | 15 | -0.5 | -3.23 | 15.5 | 15.5 | 15 | 12031 |
| 1734456600 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 31822 |
| 1734370200 | 15.5 | -0.5 | -3.13 | 15.5 | 15.5 | 15.5 | 40815 |
| 1734111000 | 16 | 0.5 | 3.23 | 15.5 | 16 | 15.5 | 327803 |
| 1734024600 | 15.5 | 0.5 | 3.33 | 15 | 15.5 | 15 | 212383 |
| 1733938200 | 15 | -1 | -6.25 | 16 | 16 | 15 | 189692 |
| 1733851800 | 16 | 0 | 0.00 | 16 | 16 | 16 | 77069 |
| 1733765400 | 16 | 0 | 0.00 | 16 | 16 | 16 | 17657 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
