Steppe Cement Ltd STCM
LSE · Birleşik Krallık · Enerji Dışı Mineraller
GBp 31,50-1,00 (-%3,08)
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 31,50 | -%3,08 | GBp 32,00 | GBp 33,00 | GBp 30,00 | 224,14K |
| 2026-09-30 | GBp 32,50 | -%1,52 | GBp 33,00 | GBp 33,95 | GBp 32,00 | 51,24K |
| 2026-09-29 | GBp 33,00 | %0,00 | GBp 33,00 | GBp 33,95 | GBp 32,35 | 56,70K |
| 2026-09-28 | GBp 33,00 | -%1,49 | GBp 33,00 | GBp 34,00 | GBp 32,00 | 120,16K |
| 2026-09-25 | GBp 33,50 | -%2,90 | GBp 34,50 | GBp 35,00 | GBp 33,00 | 316,04K |
| 2026-09-24 | GBp 34,50 | -%1,43 | GBp 35,00 | GBp 35,50 | GBp 34,00 | 207,20K |
| 2026-09-23 | GBp 35,00 | +%1,45 | GBp 34,50 | GBp 36,00 | GBp 34,00 | 297,89K |
| 2026-09-22 | GBp 34,50 | -%4,17 | GBp 36,00 | GBp 37,00 | GBp 34,00 | 507,57K |
| 2026-09-21 | GBp 36,00 | +%20,00 | GBp 30,00 | GBp 38,00 | GBp 30,00 | 1,25M |
| 2026-09-18 | GBp 30,00 | +%7,14 | GBp 28,00 | GBp 31,06 | GBp 27,00 | 717,18K |
| 2026-09-17 | GBp 28,00 | +%9,80 | GBp 25,50 | GBp 29,00 | GBp 25,00 | 507,51K |
| 2026-09-16 | GBp 25,50 | +%8,51 | GBp 23,50 | GBp 26,00 | GBp 23,40 | 609,80K |
| 2026-09-15 | GBp 23,50 | %0,00 | GBp 23,50 | GBp 25,00 | GBp 23,15 | 124,19K |
| 2026-09-14 | GBp 23,50 | -%2,08 | GBp 24,00 | GBp 25,00 | GBp 23,00 | 223,89K |
| 2026-09-11 | GBp 24,00 | -%2,04 | GBp 24,50 | GBp 26,00 | GBp 23,15 | 87,67K |
| 2026-09-10 | GBp 24,50 | %0,00 | GBp 24,50 | GBp 25,22 | GBp 23,00 | 233,05K |
| 2026-09-09 | GBp 24,50 | +%13,95 | GBp 21,50 | GBp 25,00 | GBp 21,84 | 577,99K |
| 2026-09-08 | GBp 21,50 | +%2,38 | GBp 21,00 | GBp 22,00 | GBp 20,00 | 64,68K |
| 2026-09-07 | GBp 21,00 | %0,00 | GBp 21,00 | GBp 22,00 | GBp 20,40 | 62,96K |
| 2026-09-04 | GBp 21,00 | %0,00 | GBp 21,00 | GBp 22,00 | GBp 20,00 | 124,81K |
| 2026-09-03 | GBp 21,00 | %0,00 | GBp 21,00 | GBp 22,00 | GBp 20,02 | 77,23K |
| 2026-09-02 | GBp 21,00 | -%2,33 | GBp 21,50 | GBp 22,10 | GBp 20,00 | 129,64K |
| 2026-09-01 | GBp 21,50 | %0,00 | GBp 21,50 | GBp 20,67 | GBp 20,03 | 63,15K |
| 2026-08-28 | GBp 21,50 | %0,00 | GBp 21,50 | GBp 22,22 | GBp 20,25 | 28,73K |
| 2026-08-27 | GBp 21,50 | %0,00 | GBp 21,50 | GBp 21,50 | GBp 21,50 | 0 |
| 2026-08-26 | GBp 21,50 | %0,00 | GBp 21,50 | GBp 22,20 | GBp 20,65 | 20,59K |
| 2026-08-25 | GBp 21,50 | %0,00 | GBp 21,50 | GBp 22,00 | GBp 20,20 | 24,32K |
| 2026-08-24 | GBp 21,50 | %0,00 | GBp 21,50 | GBp 23,00 | GBp 20,00 | 3,13K |
| 2026-08-21 | GBp 21,50 | %0,00 | GBp 21,50 | GBp 23,00 | GBp 21,44 | 34,94K |
| 2026-08-20 | GBp 21,50 | -%2,27 | GBp 22,00 | GBp 23,00 | GBp 20,00 | 53,17K |
| 2026-08-19 | GBp 22,00 | %0,00 | GBp 22,00 | GBp 22,00 | GBp 22,00 | 2,23K |
| 2026-08-18 | GBp 22,00 | %0,00 | GBp 22,00 | GBp 21,02 | GBp 21,00 | 13,78K |
| 2026-08-17 | GBp 22,00 | %0,00 | GBp 22,00 | GBp 23,00 | GBp 21,02 | 847 |
| 2026-08-14 | GBp 22,00 | %0,00 | GBp 22,00 | GBp 21,02 | GBp 21,02 | 6,00K |
| 2026-08-13 | GBp 22,00 | %0,00 | GBp 22,00 | GBp 22,00 | GBp 22,00 | 0 |
| 2026-08-12 | GBp 22,00 | %0,00 | GBp 22,00 | GBp 22,20 | GBp 21,30 | 31,24K |
| 2026-08-11 | GBp 22,00 | %0,00 | GBp 22,00 | GBp 23,00 | GBp 21,51 | 18,76K |
| 2026-08-10 | GBp 22,00 | %0,00 | GBp 22,00 | GBp 23,00 | GBp 21,00 | 50,02K |
| 2026-08-07 | GBp 22,00 | %0,00 | GBp 22,00 | GBp 22,44 | GBp 21,51 | 23,87K |
| 2026-08-06 | GBp 22,00 | %0,00 | GBp 22,00 | GBp 22,48 | GBp 21,00 | 15,36K |
| 2026-08-05 | GBp 22,00 | %0,00 | GBp 22,00 | GBp 23,00 | GBp 21,51 | 48,56K |
| 2026-08-04 | GBp 22,00 | %0,00 | GBp 22,00 | GBp 22,08 | GBp 21,00 | 46,39K |
| 2026-08-03 | GBp 22,00 | %0,00 | GBp 22,00 | GBp 23,00 | GBp 21,39 | 56,44K |
| 2026-07-31 | GBp 22,00 | %0,00 | GBp 22,00 | GBp 21,39 | GBp 21,00 | 47,04K |
| 2026-07-30 | GBp 22,00 | %0,00 | GBp 22,00 | GBp 22,90 | GBp 21,35 | 23,63K |
| 2026-07-29 | GBp 22,00 | %0,00 | GBp 22,00 | GBp 23,00 | GBp 21,33 | 14,34K |
| 2026-07-28 | GBp 22,00 | %0,00 | GBp 22,00 | GBp 23,00 | GBp 21,00 | 48,61K |
| 2026-07-27 | GBp 22,00 | %0,00 | GBp 22,00 | GBp 23,00 | GBp 21,00 | 24,05K |
| 2026-07-24 | GBp 22,00 | %0,00 | GBp 22,00 | GBp 21,34 | GBp 21,30 | 11,16K |
| 2026-07-23 | GBp 22,00 | %0,00 | GBp 22,00 | GBp 23,00 | GBp 22,25 | 14,47K |
| 2026-07-22 | GBp 22,00 | %0,00 | GBp 22,00 | GBp 23,00 | GBp 21,30 | 993 |
| 2026-07-21 | GBp 22,00 | %0,00 | GBp 22,00 | GBp 21,28 | GBp 21,28 | 4,16K |
| 2026-07-20 | GBp 22,00 | %0,00 | GBp 22,50 | GBp 23,75 | GBp 21,20 | 91,58K |
| 2026-07-17 | GBp 22,00 | %0,00 | GBp 22,00 | GBp 22,10 | GBp 21,02 | 154,60K |
| 2026-07-16 | GBp 22,00 | +%2,33 | GBp 21,50 | GBp 23,00 | GBp 21,30 | 46,03K |
| 2026-07-15 | GBp 21,50 | +%2,38 | GBp 21,00 | GBp 22,00 | GBp 20,70 | 201,31K |
| 2026-07-14 | GBp 21,00 | +%2,44 | GBp 20,50 | GBp 22,00 | GBp 20,70 | 142,10K |
| 2026-07-13 | GBp 20,50 | %0,00 | GBp 20,50 | GBp 22,00 | GBp 19,00 | 49,02K |
| 2026-07-10 | GBp 20,50 | %0,00 | GBp 20,50 | GBp 20,70 | GBp 20,40 | 32,00K |
| 2026-07-09 | GBp 20,50 | %0,00 | GBp 20,50 | GBp 20,80 | GBp 19,42 | 240,47K |
| 2026-07-08 | GBp 20,50 | %0,00 | GBp 20,50 | GBp 20,86 | GBp 19,00 | 204,15K |
| 2026-07-07 | GBp 20,50 | %0,00 | GBp 20,50 | GBp 22,00 | GBp 19,00 | 99,94K |
| 2026-07-06 | GBp 20,50 | %0,00 | GBp 20,50 | GBp 22,00 | GBp 21,55 | 6,71K |
| 2026-07-03 | GBp 20,50 | %0,00 | GBp 20,50 | GBp 22,00 | GBp 19,00 | 9,22K |
| 2026-07-02 | GBp 20,50 | %0,00 | GBp 20,50 | GBp 19,55 | GBp 19,55 | 5,00K |
| 2026-07-01 | GBp 20,50 | +%5,13 | GBp 19,50 | GBp 20,50 | GBp 19,00 | 117,20K |
| 2026-06-30 | GBp 19,50 | %0,00 | GBp 19,50 | GBp 19,95 | GBp 19,20 | 6,65K |
| 2026-06-29 | GBp 19,50 | %0,00 | GBp 19,50 | GBp 19,99 | GBp 19,99 | 55 |
| 2026-06-26 | GBp 19,50 | %0,00 | GBp 19,50 | GBp 19,99 | GBp 19,00 | 28,78K |
| 2026-06-25 | GBp 19,50 | +%2,63 | GBp 19,00 | GBp 20,00 | GBp 18,00 | 113,67K |
| 2026-06-24 | GBp 19,00 | %0,00 | GBp 19,00 | GBp 19,90 | GBp 19,42 | 33,20K |
| 2026-06-23 | GBp 19,00 | -%5,00 | GBp 20,00 | GBp 20,00 | GBp 19,25 | 118,49K |
| 2026-06-22 | GBp 20,00 | %0,00 | GBp 20,00 | GBp 21,00 | GBp 19,00 | 30,09K |
| 2026-06-19 | GBp 20,00 | %0,00 | GBp 20,00 | GBp 20,04 | GBp 19,00 | 19,90K |
| 2026-06-18 | GBp 20,00 | %0,00 | GBp 20,00 | GBp 20,04 | GBp 19,25 | 26,15K |
| 2026-06-17 | GBp 20,00 | %0,00 | GBp 20,00 | GBp 20,10 | GBp 20,10 | 6,34K |
| 2026-06-16 | GBp 20,00 | %0,00 | GBp 20,00 | GBp 21,00 | GBp 19,20 | 20,20K |
| 2026-06-15 | GBp 20,00 | %0,00 | GBp 20,00 | GBp 21,00 | GBp 21,00 | 25 |
| 2026-06-12 | GBp 20,00 | %0,00 | GBp 20,00 | GBp 20,48 | GBp 19,20 | 15,26K |
| 2026-06-11 | GBp 20,00 | %0,00 | GBp 20,00 | GBp 21,00 | GBp 19,00 | 50,65K |
| 2026-06-10 | GBp 20,00 | %0,00 | GBp 20,00 | GBp 20,48 | GBp 20,48 | 2,42K |
| 2026-06-09 | GBp 20,00 | %0,00 | GBp 20,00 | GBp 20,10 | GBp 19,95 | 31,93K |
| 2026-06-08 | GBp 20,00 | %0,00 | GBp 20,00 | GBp 21,00 | GBp 19,00 | 26,06K |
| 2026-06-05 | GBp 20,00 | %0,00 | GBp 20,00 | GBp 20,10 | GBp 19,60 | 24,00K |
| 2026-06-04 | GBp 20,00 | %0,00 | GBp 20,00 | GBp 20,10 | GBp 19,60 | 21,15K |
| 2026-06-03 | GBp 20,00 | +%2,56 | GBp 19,50 | GBp 21,00 | GBp 19,51 | 62,57K |
| 2026-06-02 | GBp 19,50 | -%7,14 | GBp 21,00 | GBp 20,00 | GBp 19,00 | 245,45K |
| 2026-06-01 | GBp 21,00 | -%2,33 | GBp 21,50 | GBp 23,00 | GBp 20,00 | 59,09K |
| 2026-05-29 | GBp 21,50 | %0,00 | GBp 21,50 | GBp 22,30 | GBp 20,00 | 64,92K |
| 2026-05-28 | GBp 21,50 | %0,00 | GBp 21,50 | GBp 22,30 | GBp 20,67 | 1,56K |