Steppe Cement Ltd (STCM) Share Price

Construction & Materials Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Steppe Cement Ltd

Date Open High Low Close* Volume
24/04/2024 19.00p 19.70p 18.36p 19.00p 11001
23/04/2024 19.00p 19.17p 18.10p 19.00p 79035
22/04/2024 19.00p 19.25p 18.00p 19.00p 167286
19/04/2024 19.00p 19.45p 19.00p 19.00p 25658
18/04/2024 19.00p 19.00p 18.10p 19.00p 10062
17/04/2024 19.00p 19.50p 18.10p 19.00p 8026
16/04/2024 19.00p 19.60p 18.10p 19.00p 18299
15/04/2024 19.00p 19.68p 18.35p 19.00p 34123
12/04/2024 19.00p 19.75p 18.00p 19.00p 400890
11/04/2024 19.00p 19.50p 18.25p 19.00p 184622
10/04/2024 18.50p 19.75p 18.30p 19.00p 65416
09/04/2024 18.00p 18.95p 18.00p 18.50p 134122
08/04/2024 17.00p 19.00p 16.80p 18.00p 465820
05/04/2024 21.00p 21.00p 15.78p 17.00p 1354932
04/04/2024 19.50p 20.95p 19.50p 20.50p 276340
03/04/2024 19.50p 19.88p 19.50p 19.50p 55853
02/04/2024 19.50p 19.95p 19.10p 19.50p 375988
28/03/2024 21.50p 21.65p 19.33p 19.50p 365431
27/03/2024 21.50p 21.70p 20.33p 21.50p 41999
26/03/2024 21.50p 22.75p 20.00p 21.50p 125664
25/03/2024 21.50p 22.50p 20.00p 20.00p 65589
22/03/2024 21.50p 21.50p 20.00p 21.50p 82583
21/03/2024 21.00p 22.50p 21.00p 21.50p 63660
20/03/2024 22.00p 22.00p 20.75p 22.00p 152911
19/03/2024 22.00p 22.00p 20.18p 20.75p 172184
18/03/2024 22.00p 22.90p 20.25p 22.00p 246680
15/03/2024 22.00p 22.35p 21.00p 22.00p 89369
14/03/2024 22.00p 22.00p 21.30p 22.00p 3353
13/03/2024 22.00p 22.37p 21.30p 22.00p 57785
12/03/2024 22.00p 22.00p 21.68p 22.00p 1000
11/03/2024 22.00p 22.90p 21.25p 22.00p 133319
08/03/2024 22.00p 22.90p 21.65p 22.00p 10681
07/03/2024 22.00p 22.95p 21.25p 22.00p 117674
06/03/2024 22.00p 22.67p 21.20p 22.00p 82297
05/03/2024 22.00p 22.70p 21.17p 22.00p 29316
04/03/2024 22.00p 22.45p 21.10p 22.00p 136856
01/03/2024 22.00p 22.00p 21.36p 22.00p 7911
29/02/2024 22.00p 22.48p 21.33p 22.00p 15655
28/02/2024 22.00p 22.50p 21.28p 22.00p 10589
27/02/2024 22.00p 22.55p 21.20p 22.00p 41790
26/02/2024 22.00p 22.65p 21.10p 22.00p 86569
23/02/2024 22.00p 22.67p 21.10p 22.00p 23464
22/02/2024 23.00p 23.00p 21.50p 22.00p 54174
21/02/2024 23.00p 23.90p 22.10p 23.00p 1141
20/02/2024 23.00p 23.70p 22.10p 23.00p 128891
19/02/2024 21.00p 23.00p 21.00p 23.00p 178506
16/02/2024 21.00p 21.80p 20.00p 21.00p 11446
15/02/2024 21.00p 21.00p 20.70p 21.00p 112672
14/02/2024 21.00p 21.00p 20.63p 21.00p 112327
13/02/2024 21.00p 21.80p 20.00p 21.00p 147446
12/02/2024 21.00p 21.40p 20.58p 21.00p 66289
09/02/2024 21.00p 21.10p 20.10p 21.00p 9788
08/02/2024 21.00p 21.40p 20.33p 21.00p 105291
07/02/2024 21.00p 21.00p 20.10p 21.00p 76265
06/02/2024 21.00p 21.24p 20.06p 21.00p 86732
05/02/2024 21.00p 21.74p 20.25p 21.00p 147262
02/02/2024 21.00p 21.95p 20.55p 21.00p 136973
01/02/2024 21.00p 21.95p 20.60p 21.00p 23192
31/01/2024 21.50p 21.50p 20.33p 21.00p 340491
30/01/2024 21.50p 22.55p 20.75p 21.50p 79513
29/01/2024 21.50p 22.55p 21.16p 21.50p 61311
26/01/2024 21.50p 22.55p 20.00p 21.50p 13889
25/01/2024 22.00p 22.68p 21.50p 21.50p 11944
24/01/2024 22.00p 22.68p 21.80p 22.00p 2444
23/01/2024 22.00p 22.64p 21.70p 22.00p 13777
22/01/2024 22.00p 22.70p 21.69p 22.00p 224952
19/01/2024 22.00p 22.95p 21.64p 22.00p 62815
18/01/2024 21.50p 23.00p 21.00p 22.00p 654568
17/01/2024 21.50p 21.60p 21.05p 21.50p 33893
16/01/2024 21.50p 22.00p 21.00p 21.50p 183526
15/01/2024 21.00p 22.00p 20.63p 21.50p 180790
12/01/2024 22.00p 22.67p 20.00p 21.00p 397781
11/01/2024 22.00p 22.80p 21.20p 22.00p 206654
10/01/2024 23.00p 23.50p 21.75p 22.00p 245380
09/01/2024 23.00p 24.00p 22.10p 23.00p 239958
08/01/2024 23.00p 23.90p 22.40p 23.00p 41575
05/01/2024 22.50p 23.00p 22.50p 23.00p 56165
04/01/2024 22.50p 23.00p 22.22p 22.50p 142431
03/01/2024 23.50p 24.90p 22.15p 22.50p 171694
02/01/2024 24.00p 24.90p 22.30p 23.50p 182532
29/12/2023 24.00p 25.00p 23.00p 24.00p 10637
28/12/2023 23.00p 24.00p 22.00p 24.00p 60898
27/12/2023 23.00p 24.00p 23.00p 23.00p 47230
22/12/2023 23.00p 23.48p 22.40p 23.00p 22797
21/12/2023 23.00p 23.60p 22.30p 23.00p 19735
20/12/2023 22.50p 23.80p 22.50p 23.00p 94189
19/12/2023 23.00p 23.60p 22.22p 22.50p 96812
18/12/2023 23.00p 23.90p 22.44p 23.00p 18402
15/12/2023 23.00p 23.90p 22.10p 23.00p 67763
14/12/2023 23.00p 23.80p 22.10p 23.00p 300657
13/12/2023 24.00p 24.00p 21.03p 23.00p 242047
12/12/2023 24.00p 24.00p 23.09p 24.00p 216132
11/12/2023 24.00p 24.60p 23.70p 24.00p 93210
08/12/2023 23.50p 24.90p 23.20p 24.00p 148229
07/12/2023 23.50p 23.50p 23.02p 23.50p 47745
06/12/2023 24.00p 24.00p 23.02p 23.50p 184100
05/12/2023 24.00p 24.00p 23.04p 24.00p 100351
04/12/2023 24.50p 25.00p 23.50p 24.00p 23970
01/12/2023 23.50p 24.95p 22.77p 24.50p 123921
30/11/2023 23.50p 24.70p 22.72p 23.50p 26667
29/11/2023 23.50p 25.00p 22.62p 23.50p 56988
28/11/2023 23.00p 23.90p 22.00p 23.50p 104615
27/11/2023 23.50p 24.40p 22.00p 23.00p 85241
24/11/2023 23.00p 24.40p 22.25p 23.50p 57184
23/11/2023 22.00p 24.50p 22.00p 23.00p 347815
22/11/2023 23.50p 23.50p 21.00p 21.50p 540230
21/11/2023 25.00p 25.20p 22.61p 23.50p 513594
20/11/2023 26.00p 26.00p 24.22p 25.00p 350998
17/11/2023 26.00p 26.59p 25.38p 26.00p 12858
16/11/2023 26.00p 26.80p 25.34p 26.00p 28276
15/11/2023 26.00p 26.28p 25.22p 26.00p 54432
14/11/2023 26.00p 26.43p 25.15p 26.00p 84324
13/11/2023 26.00p 26.45p 26.00p 26.00p 4953
10/11/2023 26.00p 26.40p 25.72p 26.00p 20254
09/11/2023 26.00p 26.90p 25.70p 26.00p 42222
08/11/2023 26.00p 26.90p 26.00p 26.00p 51982
07/11/2023 26.00p 27.00p 25.30p 26.00p 20121
06/11/2023 26.50p 27.39p 25.10p 26.00p 149733
03/11/2023 26.50p 27.47p 26.50p 26.50p 36992
02/11/2023 26.50p 27.70p 25.70p 26.50p 82768
01/11/2023 26.50p 27.60p 25.65p 26.50p 36664
31/10/2023 26.50p 27.69p 26.30p 26.50p 14648
30/10/2023 26.50p 27.74p 26.20p 26.50p 37930
27/10/2023 26.25p 27.20p 25.62p 26.50p 123547
26/10/2023 26.25p 27.20p 26.25p 26.25p 35276
25/10/2023 26.25p 26.90p 26.25p 26.25p 29151
24/10/2023 26.25p 27.30p 25.25p 26.25p 10555
23/10/2023 26.25p 27.25p 25.25p 26.25p 41321
20/10/2023 26.50p 27.32p 25.16p 26.25p 133085
19/10/2023 26.50p 27.45p 25.00p 26.50p 4075
18/10/2023 26.50p 27.70p 25.10p 26.50p 168085
17/10/2023 26.50p 27.70p 26.50p 26.50p 38375
16/10/2023 26.50p 27.99p 25.70p 26.50p 258729
13/10/2023 26.50p 27.70p 26.50p 26.50p 13608
12/10/2023 25.50p 27.95p 25.50p 26.50p 122453
11/10/2023 27.50p 27.50p 24.55p 25.50p 166973
10/10/2023 27.50p 28.70p 26.44p 27.50p 55918
09/10/2023 27.50p 28.60p 27.17p 27.50p 11216
06/10/2023 27.50p 28.75p 26.12p 27.50p 103136
05/10/2023 27.00p 27.00p 26.01p 26.50p 77579
04/10/2023 27.00p 27.19p 26.10p 27.00p 97245
03/10/2023 25.00p 27.40p 25.00p 27.00p 342025
02/10/2023 24.50p 26.00p 24.10p 25.00p 219878
29/09/2023 24.50p 25.00p 24.10p 24.50p 64892
28/09/2023 24.50p 24.65p 24.12p 24.50p 34972
27/09/2023 24.50p 24.70p 24.22p 24.50p 44835
26/09/2023 24.50p 24.73p 24.00p 24.50p 125779
25/09/2023 24.50p 24.90p 24.01p 24.50p 156757
22/09/2023 24.50p 25.00p 24.00p 24.50p 55777
21/09/2023 24.50p 25.00p 24.15p 24.50p 75600
20/09/2023 24.00p 24.95p 23.60p 24.50p 77963
19/09/2023 26.00p 26.40p 20.60p 24.00p 1071711
18/09/2023 25.50p 26.75p 25.22p 26.00p 85787
15/09/2023 26.50p 26.50p 24.11p 25.50p 276778
14/09/2023 26.50p 26.75p 25.62p 26.50p 68977
13/09/2023 26.50p 26.70p 26.00p 26.50p 147765
12/09/2023 27.00p 27.70p 26.11p 26.50p 40736
11/09/2023 27.00p 27.80p 26.44p 27.00p 18247
08/09/2023 27.00p 27.80p 26.30p 27.00p 171688
07/09/2023 27.50p 27.80p 26.11p 27.00p 91556
06/09/2023 27.50p 28.00p 26.47p 27.50p 37138
05/09/2023 27.50p 27.75p 26.33p 27.50p 44089
04/09/2023 28.00p 28.80p 27.00p 27.50p 37395
01/09/2023 28.00p 28.75p 27.01p 28.00p 35815
31/08/2023 28.00p 28.00p 27.01p 28.00p 14736
30/08/2023 27.50p 28.75p 27.01p 28.00p 15263
29/08/2023 28.50p 28.90p 27.01p 27.50p 18716
25/08/2023 28.50p 28.90p 27.62p 28.50p 26911
24/08/2023 27.50p 27.90p 27.50p 27.50p 6992
23/08/2023 28.50p 28.50p 27.00p 27.50p 118565
22/08/2023 28.50p 28.70p 27.13p 28.50p 83190
21/08/2023 28.50p 28.80p 27.20p 28.50p 1791
18/08/2023 28.50p 29.10p 28.50p 28.50p 3749
17/08/2023 29.00p 29.15p 27.60p 28.50p 62632
16/08/2023 29.00p 29.80p 28.33p 29.00p 62085
15/08/2023 29.00p 29.80p 28.36p 29.00p 42566
14/08/2023 29.00p 29.80p 28.33p 29.00p 88100
11/08/2023 29.00p 29.80p 29.00p 29.00p 36426
10/08/2023 29.00p 29.48p 28.35p 29.00p 59231
09/08/2023 29.00p 29.00p 28.35p 29.00p 32004
08/08/2023 28.50p 29.80p 28.33p 29.00p 47712
07/08/2023 28.50p 30.00p 27.00p 28.50p 532648
04/08/2023 28.50p 29.50p 27.10p 28.50p 111272
03/08/2023 29.00p 29.00p 28.00p 28.50p 29487
02/08/2023 29.00p 29.45p 28.00p 29.00p 30918
01/08/2023 30.00p 30.75p 28.00p 29.00p 67977
31/07/2023 30.00p 30.75p 29.00p 30.00p 111795
28/07/2023 30.00p 31.00p 29.04p 30.00p 54630
27/07/2023 29.00p 30.00p 28.88p 30.00p 60716
26/07/2023 29.00p 29.70p 28.00p 29.00p 79875
25/07/2023 29.50p 30.00p 28.55p 29.00p 70923
24/07/2023 30.00p 30.00p 28.25p 29.50p 73703
21/07/2023 30.50p 31.60p 28.25p 30.00p 168775
20/07/2023 30.00p 31.64p 30.00p 30.50p 78470
19/07/2023 28.50p 30.00p 28.00p 29.50p 236536
18/07/2023 29.50p 30.00p 28.13p 28.50p 103531
17/07/2023 32.00p 32.09p 29.10p 29.50p 226384
14/07/2023 32.00p 32.90p 31.57p 32.00p 94887
13/07/2023 32.00p 32.80p 31.30p 32.00p 126188
12/07/2023 36.00p 36.00p 30.50p 32.00p 873172

*Close Price adjusted for both dividends and splits