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
06/03/2014 35.25p 35.50p 34.75p 34.75p 23570
05/03/2014 36.50p 36.50p 35.00p 35.50p 83000
04/03/2014 37.50p 37.50p 36.00p 36.50p 59748
03/03/2014 37.00p 37.00p 36.00p 36.50p 493000
28/02/2014 38.50p 39.00p 36.00p 37.00p 795415
27/02/2014 38.50p 39.97p 37.00p 38.50p 0
26/02/2014 39.00p 39.97p 37.00p 38.50p 43685
25/02/2014 39.00p 40.00p 39.00p 39.00p 100000
24/02/2014 41.00p 41.00p 38.00p 39.00p 9910
21/02/2014 41.75p 41.75p 39.50p 41.00p 594277
20/02/2014 42.00p 42.00p 41.00p 41.75p 1000
19/02/2014 42.50p 42.50p 41.00p 42.00p 120783
18/02/2014 42.50p 42.50p 41.05p 42.50p 820
17/02/2014 42.50p 42.50p 41.05p 42.50p 101150
14/02/2014 42.50p 42.50p 41.00p 42.50p 115366
13/02/2014 42.50p 42.50p 41.00p 42.50p 6711
12/02/2014 43.25p 44.00p 41.00p 42.50p 548070
11/02/2014 44.00p 44.48p 42.50p 43.25p 18512
10/02/2014 44.25p 44.40p 43.50p 44.00p 25338
07/02/2014 44.25p 45.00p 44.25p 44.25p 800
06/02/2014 44.25p 44.98p 43.68p 44.25p 1412011
05/02/2014 44.25p 44.25p 44.00p 44.25p 2495730
04/02/2014 44.25p 45.00p 43.50p 44.25p 0
03/02/2014 45.00p 45.00p 43.50p 44.25p 3032962
31/01/2014 45.00p 45.00p 43.65p 45.00p 32106
30/01/2014 45.25p 45.25p 44.60p 45.00p 8719
29/01/2014 45.75p 46.25p 44.50p 45.25p 82890
28/01/2014 46.50p 47.00p 45.60p 46.25p 40870
27/01/2014 47.00p 47.00p 45.00p 46.50p 23829
24/01/2014 47.00p 47.25p 45.00p 47.00p 396200
23/01/2014 47.25p 47.25p 46.75p 47.00p 533211
22/01/2014 47.25p 47.25p 46.50p 47.25p 310000
21/01/2014 46.75p 47.40p 46.75p 47.25p 29182
20/01/2014 46.75p 47.00p 46.52p 46.75p 52800
17/01/2014 47.00p 47.14p 46.50p 46.75p 2164939
16/01/2014 47.25p 47.58p 46.50p 47.00p 66376
15/01/2014 47.25p 47.67p 46.50p 47.25p 1106536
14/01/2014 46.50p 47.06p 45.70p 46.50p 51336
13/01/2014 46.50p 47.10p 45.60p 46.50p 210956
10/01/2014 46.00p 46.90p 45.50p 46.50p 660284
09/01/2014 45.50p 46.80p 45.20p 46.00p 349800
08/01/2014 45.50p 46.00p 45.50p 45.50p 110000
07/01/2014 45.75p 46.50p 45.00p 45.50p 138125
06/01/2014 45.75p 46.40p 45.75p 45.75p 10271
03/01/2014 45.75p 46.35p 45.75p 45.75p 32854
02/01/2014 45.75p 46.00p 45.75p 45.75p 120000
31/12/2013 45.75p 46.00p 45.20p 45.75p 17297
30/12/2013 46.00p 47.00p 45.40p 45.75p 256034
27/12/2013 46.50p 46.50p 45.00p 46.50p 49975
24/12/2013 45.50p 45.50p 45.30p 45.50p 4134
23/12/2013 46.00p 46.00p 45.50p 45.50p 573408
20/12/2013 46.25p 47.00p 45.60p 46.00p 545687
19/12/2013 46.25p 46.25p 46.00p 46.25p 478564
18/12/2013 46.25p 46.25p 46.00p 46.25p 1537226
17/12/2013 46.25p 47.50p 46.00p 47.50p 1816985
16/12/2013 46.25p 46.50p 46.25p 46.25p 1478
13/12/2013 46.25p 46.50p 46.25p 46.25p 900
12/12/2013 46.00p 47.00p 45.55p 46.25p 125442
11/12/2013 46.00p 47.00p 45.50p 47.00p 339958
10/12/2013 46.00p 46.00p 45.00p 46.00p 46184
09/12/2013 46.00p 46.00p 46.00p 46.00p 106959
06/12/2013 46.00p 47.00p 46.00p 47.00p 418536
05/12/2013 46.00p 46.95p 46.00p 46.00p 3327
04/12/2013 46.00p 46.90p 45.00p 46.00p 388169
03/12/2013 45.50p 46.00p 45.50p 46.00p 37828
02/12/2013 45.50p 45.77p 45.35p 45.50p 108359
29/11/2013 45.50p 46.00p 44.91p 45.50p 273056
28/11/2013 45.50p 46.00p 44.00p 45.50p 2421790
27/11/2013 45.00p 46.00p 44.15p 45.50p 0
26/11/2013 45.00p 46.00p 44.15p 45.00p 0
25/11/2013 45.00p 46.00p 44.15p 45.00p 260378
22/11/2013 45.00p 45.10p 44.30p 45.00p 15678
21/11/2013 45.00p 46.00p 45.00p 45.00p 2057218
20/11/2013 45.00p 45.00p 43.50p 45.00p 689221
19/11/2013 44.25p 45.63p 44.00p 44.25p 482100
18/11/2013 46.00p 46.00p 44.00p 44.25p 346478
15/11/2013 46.00p 46.00p 45.50p 46.00p 2213
14/11/2013 46.50p 46.50p 45.00p 46.00p 19957
13/11/2013 47.00p 47.00p 46.00p 46.50p 29936
12/11/2013 47.00p 47.25p 46.50p 47.00p 2278
11/11/2013 48.75p 48.95p 46.50p 47.00p 52047
08/11/2013 49.00p 49.00p 47.00p 48.75p 1235000
07/11/2013 49.25p 50.00p 47.75p 49.00p 196719
06/11/2013 47.75p 50.00p 47.53p 49.25p 218394
05/11/2013 46.25p 48.50p 46.25p 47.75p 395465
04/11/2013 45.00p 46.70p 45.00p 46.25p 146943
01/11/2013 44.75p 45.50p 44.75p 45.00p 5347
31/10/2013 44.50p 45.50p 44.06p 44.75p 152540
30/10/2013 43.50p 45.00p 43.50p 44.50p 410000
29/10/2013 42.75p 44.14p 42.75p 43.50p 530090
28/10/2013 42.75p 43.72p 41.62p 42.75p 168708
25/10/2013 41.00p 43.50p 41.00p 42.75p 409475
24/10/2013 40.75p 41.60p 40.75p 41.00p 12110
23/10/2013 38.75p 42.95p 38.75p 40.75p 433721
22/10/2013 38.75p 39.50p 37.00p 38.75p 0
21/10/2013 38.25p 39.50p 37.00p 38.25p 168606
18/10/2013 38.25p 39.00p 37.26p 38.25p 0
17/10/2013 38.25p 39.00p 37.26p 38.25p 0
16/10/2013 38.25p 39.00p 37.26p 38.25p 2198753
15/10/2013 38.25p 39.00p 38.25p 38.25p 50000
14/10/2013 38.25p 39.00p 38.25p 38.25p 1850
11/10/2013 38.25p 38.25p 38.25p 38.25p 20000
10/10/2013 37.75p 38.50p 37.75p 38.25p 0
09/10/2013 37.75p 38.50p 37.75p 38.50p 800
08/10/2013 37.75p 38.00p 37.00p 37.75p 45140
07/10/2013 38.00p 38.25p 37.00p 37.75p 1020088
04/10/2013 38.00p 39.00p 37.75p 38.00p 3512300
03/10/2013 38.00p 38.90p 37.75p 38.00p 2425222
02/10/2013 38.00p 38.80p 38.00p 38.00p 0
01/10/2013 38.00p 38.80p 38.00p 38.00p 160
30/09/2013 38.00p 38.95p 37.75p 38.00p 0
27/09/2013 37.75p 38.95p 37.75p 38.00p 734996
26/09/2013 37.75p 38.95p 37.25p 37.75p 1299000
25/09/2013 37.75p 38.37p 36.50p 37.75p 0
24/09/2013 37.75p 38.37p 36.50p 37.75p 20123
23/09/2013 37.50p 37.75p 36.38p 37.75p 0
20/09/2013 37.25p 37.50p 36.38p 37.50p 1000
19/09/2013 37.50p 37.50p 36.00p 37.25p 24000
18/09/2013 37.00p 37.50p 37.00p 37.50p 13500
17/09/2013 37.00p 37.45p 37.00p 37.00p 4766
16/09/2013 38.00p 38.00p 36.27p 37.00p 18097
13/09/2013 37.25p 37.25p 36.50p 37.25p 0
12/09/2013 37.25p 37.25p 36.50p 37.25p 24768
11/09/2013 37.25p 37.25p 36.50p 37.25p 265920
10/09/2013 37.25p 37.50p 36.50p 37.25p 0
09/09/2013 37.00p 37.50p 36.50p 37.25p 0
06/09/2013 36.50p 37.00p 36.50p 37.00p 96074
05/09/2013 36.50p 37.24p 36.50p 36.50p 0
04/09/2013 36.50p 37.24p 36.50p 36.50p 0
03/09/2013 36.50p 37.24p 36.50p 36.50p 10726
02/09/2013 35.25p 36.50p 35.03p 36.50p 227430
30/08/2013 35.25p 36.00p 35.25p 35.25p 0
29/08/2013 35.25p 36.00p 35.25p 35.25p 37000
28/08/2013 36.25p 36.25p 34.00p 35.25p 863400
27/08/2013 36.25p 36.25p 35.05p 36.25p 0
23/08/2013 36.25p 36.25p 35.05p 36.25p 0
22/08/2013 36.25p 36.25p 35.05p 36.25p 13000
21/08/2013 36.25p 37.00p 35.50p 36.25p 9789
20/08/2013 36.25p 37.24p 35.50p 36.25p 0
19/08/2013 36.25p 37.24p 35.50p 36.25p 26938
16/08/2013 36.25p 36.70p 35.50p 36.25p 14575
15/08/2013 36.25p 36.25p 35.35p 36.25p 5000
14/08/2013 36.25p 36.50p 35.00p 36.25p 0
13/08/2013 35.25p 36.50p 35.00p 35.75p 48000
12/08/2013 35.25p 36.00p 35.25p 35.25p 5000
09/08/2013 35.25p 35.45p 35.25p 35.25p 10000
08/08/2013 35.25p 35.33p 34.50p 35.25p 8616
07/08/2013 35.25p 36.50p 34.50p 36.50p 45000
06/08/2013 35.25p 35.25p 35.00p 35.25p 6000
05/08/2013 34.50p 35.50p 34.50p 35.25p 32852
02/08/2013 34.25p 34.88p 34.25p 34.50p 43441
01/08/2013 34.00p 34.80p 34.00p 34.25p 2102000
31/07/2013 34.00p 34.29p 34.00p 34.00p 2865
30/07/2013 33.75p 34.38p 33.75p 34.00p 10259594
29/07/2013 33.50p 34.10p 33.50p 33.75p 13989
26/07/2013 33.50p 33.75p 33.00p 33.50p 0
25/07/2013 33.50p 33.75p 33.00p 33.50p 0
24/07/2013 33.75p 33.75p 33.00p 33.50p 0
23/07/2013 33.25p 33.75p 33.00p 33.75p 35250
22/07/2013 32.00p 33.77p 32.00p 33.25p 80847
19/07/2013 32.00p 32.00p 32.00p 32.00p 0
18/07/2013 32.00p 32.00p 32.00p 32.00p 8664
17/07/2013 32.00p 33.00p 32.00p 32.00p 113068
16/07/2013 32.00p 32.00p 31.76p 32.00p 0
15/07/2013 32.00p 32.00p 31.76p 32.00p 14614
12/07/2013 32.00p 32.00p 31.76p 32.00p 1250
11/07/2013 32.00p 32.00p 31.30p 32.00p 1460
10/07/2013 32.00p 32.00p 31.70p 32.00p 7815
09/07/2013 31.50p 32.00p 31.50p 32.00p 20000
08/07/2013 32.00p 32.50p 32.00p 32.00p 2990528
05/07/2013 32.00p 32.00p 31.38p 32.00p 1032096
04/07/2013 32.00p 32.75p 31.55p 32.00p 8230
03/07/2013 32.00p 32.75p 32.00p 32.00p 0
02/07/2013 32.00p 32.75p 32.00p 32.00p 15000
01/07/2013 32.00p 32.80p 31.00p 32.00p 180500
28/06/2013 32.00p 33.00p 32.00p 33.00p 0
27/06/2013 32.00p 33.00p 32.00p 32.00p 5055
26/06/2013 32.50p 32.50p 31.60p 32.00p 7000
25/06/2013 32.50p 33.49p 32.50p 32.50p 20500
24/06/2013 32.00p 33.00p 31.55p 32.50p 38433
21/06/2013 32.00p 32.00p 32.00p 32.00p 3780
20/06/2013 32.00p 32.00p 32.00p 32.00p 10000
19/06/2013 32.00p 32.00p 32.00p 32.00p 3571
18/06/2013 32.00p 33.02p 31.36p 32.00p 84852
17/06/2013 32.00p 33.00p 31.35p 32.00p 12000
14/06/2013 31.75p 32.00p 31.00p 32.00p 155000
13/06/2013 31.25p 32.02p 31.25p 31.75p 127000
12/06/2013 31.25p 31.25p 31.00p 31.25p 0
11/06/2013 31.00p 31.25p 31.00p 31.25p 10000
10/06/2013 31.00p 31.25p 31.00p 31.00p 0
07/06/2013 31.25p 31.25p 31.00p 31.00p 69664
06/06/2013 31.25p 31.95p 31.10p 31.25p 15473
05/06/2013 31.25p 32.00p 31.25p 31.25p 0
04/06/2013 31.25p 32.00p 31.25p 31.25p 20000
03/06/2013 31.25p 31.70p 30.67p 31.25p 346738
31/05/2013 31.50p 31.50p 31.25p 31.25p 27000
30/05/2013 31.75p 31.75p 30.60p 31.50p 375730
29/05/2013 31.75p 31.75p 31.65p 31.75p 26320
28/05/2013 31.50p 31.90p 31.00p 31.75p 253935
24/05/2013 31.50p 31.50p 31.00p 31.25p 600000

*Close Price adjusted for both dividends and splits