Italia markets open in 7 hours 59 minutes

Steppe Cement Ltd. (STCM.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
18,50+1,00 (+5,71%)
Alla chiusura: 05:07PM BST
Periodo di tempo:
08 mag 2023 - 08 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 mag 202418,8019,0016,7018,5018,50125.834
03 mag 202417,5018,7316,0017,5017,5098.740
02 mag 202419,0018,5016,2017,5017,50404.610
01 mag 202419,0019,4418,0019,0019,0061.285
30 apr 202419,0018,5518,5519,0019,0018.684
29 apr 202419,0019,4418,5519,0019,006.782
26 apr 202419,0019,5018,3719,0019,0025.598
25 apr 202419,0019,7018,0019,0019,0083.482
24 apr 202419,0019,7018,3619,0019,0011.001
23 apr 202419,0019,1718,1019,0019,0079.035
22 apr 202419,0019,2518,0019,0019,00167.286
19 apr 202419,0019,4519,4519,0019,0025.658
18 apr 202419,0018,3618,1019,0019,0010.062
17 apr 202419,0019,5018,1019,0019,008.026
16 apr 202419,0019,6018,1019,0019,0018.299
15 apr 202419,0019,6718,3519,0019,0034.123
12 apr 202419,0019,7518,0019,0019,00400.890
11 apr 202419,0019,5018,2519,0019,00184.622
10 apr 202418,5019,7518,3019,0019,0065.416
09 apr 202418,0018,9418,0218,5018,50134.122
08 apr 202417,0019,0016,8018,0018,00540.820
05 apr 202421,0020,2015,7717,0017,001.404.932
04 apr 202419,5020,9520,0520,5020,50276.340
03 apr 202419,5019,8819,5519,5019,5055.853
02 apr 202419,5019,9519,1019,5019,50375.988
28 mar 202421,5021,6519,3319,5019,50365.431
27 mar 202421,5021,7020,3321,5021,5041.999
26 mar 202421,5022,7520,0021,5021,50125.664
25 mar 202421,5022,5020,0020,0020,0065.589
22 mar 202421,5021,1020,0021,5021,5082.583
21 mar 202421,0022,5021,0721,5021,5063.660
20 mar 202420,7522,0020,5022,0022,00152.911
19 mar 202422,0021,2320,1820,7520,75172.184
18 mar 202422,0022,9020,2522,0022,00246.680
15 mar 202422,0022,3521,0022,0022,0089.369
14 mar 202422,0021,3021,3022,0022,003.353
13 mar 202422,0022,3721,3022,0022,0057.785
12 mar 202422,0021,6721,6722,0022,001.000
11 mar 202422,0022,9021,2522,0022,00133.319
08 mar 202422,0022,9021,6522,0022,0010.681
07 mar 202422,0022,9521,2522,0022,00117.674
06 mar 202422,0022,6721,2022,0022,00102.297
05 mar 202422,0022,7021,1722,0022,0029.316
04 mar 202422,0022,4521,1022,0022,00136.856
01 mar 202422,0021,4021,3622,0022,007.911
29 feb 202422,0022,4821,3322,0022,0015.655
28 feb 202422,0022,5021,2822,0022,0010.589
27 feb 202422,0022,5521,2022,0022,0041.790
26 feb 202422,0022,6521,1022,0022,0086.569
23 feb 202422,0022,6721,1022,0022,0023.464
22 feb 202423,0022,1021,5022,0022,0054.174
21 feb 202423,0023,9022,1023,0023,001.141
20 feb 202423,0023,7022,1023,0023,00128.891
19 feb 202421,0023,0021,2523,0023,00178.506
16 feb 202421,0021,8020,0021,0021,0011.446
15 feb 202421,0021,0020,7021,0021,00112.672
14 feb 202421,0021,0020,6321,0021,00112.327
13 feb 202421,0021,8020,0021,0021,00147.446
12 feb 202421,0021,4020,5821,0021,0066.289
09 feb 202421,0021,1020,1021,0021,009.788
08 feb 202421,0021,4020,3321,0021,00105.291
07 feb 202421,0020,8820,1021,0021,0076.265
06 feb 202421,0021,2420,0621,0021,0086.732
05 feb 202421,0021,7420,2521,0021,00147.262
02 feb 202421,0021,9520,5521,0021,00136.973
01 feb 202421,0021,9520,6021,0021,0023.192
31 gen 202421,5021,5020,3321,0021,00340.491
30 gen 202421,5022,5520,7521,5021,5079.513
29 gen 202421,5022,5521,1621,5021,5061.311
26 gen 202421,5022,5520,0021,5021,5013.889
25 gen 202422,0022,6721,7221,5021,5011.944
24 gen 202422,0022,6721,8022,0022,002.444
23 gen 202422,0022,6421,7022,0022,0011.287
22 gen 202422,0022,7021,6922,0022,0056.244
19 gen 202422,0022,9521,6422,0022,0014.719
18 gen 202421,5023,0021,0022,0022,00134.716
17 gen 202421,5021,6021,0521,5021,5033.893
16 gen 202421,5022,0021,0021,5021,50183.526
15 gen 202421,5522,0020,6321,5021,50180.790
12 gen 202422,0022,6720,0021,0021,00397.781
11 gen 202422,0022,8021,2022,0022,00206.654
10 gen 202423,0023,5022,0022,0022,00245.380
09 gen 202423,0024,0022,1023,0023,00239.958
08 gen 202423,0023,9022,4023,0023,0041.575
05 gen 202422,5023,0022,5223,0023,0056.165
04 gen 202422,5023,0022,2222,5022,50142.431
03 gen 202423,5024,9022,1522,5022,50171.694
02 gen 202424,0024,9022,3023,5023,50182.532
29 dic 202324,0025,0023,0024,0024,0010.637
28 dic 202323,0024,0022,0024,0024,0060.898
27 dic 202323,0024,0023,4823,0023,0047.230
22 dic 202323,0023,4822,4023,0023,0022.797
21 dic 202323,0023,6022,3023,0023,0019.735
20 dic 202322,5023,8022,7023,0023,0094.189
19 dic 202323,0023,6022,2222,5022,5096.812
18 dic 202323,0023,9022,4423,0023,0018.402
15 dic 202323,0023,9022,1023,0023,0067.763
14 dic 202323,0023,8022,1023,0023,00300.657
13 dic 202324,0023,2021,0323,0023,00242.047
12 dic 202324,0023,9123,0824,0024,00216.132
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...