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
23/05/2013 31.25p 31.75p 31.00p 31.50p 55644
22/05/2013 31.25p 31.50p 31.25p 31.25p 53000
21/05/2013 30.25p 31.50p 30.25p 30.88p 393308
20/05/2013 29.50p 30.00p 28.85p 29.88p 456458
17/05/2013 29.50p 29.50p 29.00p 29.50p 242716
16/05/2013 28.50p 30.00p 28.50p 29.25p 722000
15/05/2013 28.63p 28.75p 28.25p 28.50p 3156564
14/05/2013 28.75p 28.90p 28.50p 28.63p 0
13/05/2013 28.75p 28.90p 28.50p 28.75p 135000
10/05/2013 28.75p 28.80p 28.50p 28.75p 0
09/05/2013 28.75p 28.80p 28.50p 28.75p 51000
08/05/2013 28.75p 28.87p 28.67p 28.75p 23794
07/05/2013 28.75p 28.75p 28.50p 28.75p 1000
03/05/2013 29.12p 29.12p 28.75p 28.75p 135000
02/05/2013 29.25p 29.50p 29.25p 29.25p 0
01/05/2013 29.50p 29.50p 29.25p 29.25p 30000
30/04/2013 29.62p 29.62p 29.25p 29.50p 30000
29/04/2013 29.50p 30.50p 29.20p 29.62p 151000
26/04/2013 30.00p 31.00p 29.00p 29.50p 517355
25/04/2013 30.00p 31.00p 29.00p 30.00p 0
24/04/2013 30.50p 31.00p 29.00p 30.00p 143732
23/04/2013 29.50p 29.75p 29.00p 29.50p 0
22/04/2013 29.75p 29.75p 29.00p 29.50p 13449
19/04/2013 30.00p 31.00p 29.25p 29.75p 0
18/04/2013 30.00p 31.00p 29.25p 30.00p 0
17/04/2013 29.75p 31.00p 29.25p 30.00p 28660
16/04/2013 29.75p 30.00p 29.00p 29.75p 0
15/04/2013 30.00p 30.00p 29.00p 29.75p 30000
12/04/2013 29.25p 30.00p 29.00p 29.25p 0
11/04/2013 29.00p 30.00p 29.00p 29.25p 190000
10/04/2013 29.00p 29.40p 29.00p 29.00p 44004
09/04/2013 29.00p 29.00p 28.00p 29.00p 16400
08/04/2013 29.00p 29.00p 28.50p 29.00p 1365
05/04/2013 29.00p 29.00p 28.00p 29.00p 2500
04/04/2013 30.50p 31.00p 28.50p 29.00p 218962
03/04/2013 31.00p 31.50p 30.25p 30.50p 34434
02/04/2013 31.00p 31.25p 30.50p 31.00p 0
28/03/2013 31.25p 31.25p 30.50p 31.00p 7488
27/03/2013 31.25p 31.25p 30.55p 31.25p 6460
26/03/2013 31.25p 32.00p 30.55p 31.25p 270680
25/03/2013 32.50p 32.50p 31.00p 31.25p 5000
22/03/2013 32.50p 34.00p 32.50p 32.50p 12000
21/03/2013 32.75p 32.75p 31.00p 32.50p 1698
20/03/2013 33.50p 33.50p 32.00p 32.75p 0
19/03/2013 33.50p 33.50p 32.00p 33.50p 7137
18/03/2013 33.50p 33.56p 32.00p 33.50p 14365
15/03/2013 33.50p 34.20p 33.40p 33.50p 0
14/03/2013 34.00p 34.20p 33.40p 33.50p 3606
13/03/2013 34.50p 34.95p 33.00p 34.00p 52048
12/03/2013 34.50p 35.00p 33.10p 34.50p 79447
11/03/2013 36.50p 36.50p 34.00p 34.50p 32566
08/03/2013 36.50p 36.50p 35.20p 36.50p 11345
07/03/2013 36.50p 36.50p 33.75p 36.50p 0
06/03/2013 36.00p 36.50p 33.75p 36.50p 3309500
05/03/2013 35.50p 36.88p 35.05p 36.00p 177659
04/03/2013 35.50p 38.00p 34.00p 35.50p 1147530
01/03/2013 34.50p 37.00p 34.00p 35.50p 313049
28/02/2013 34.50p 36.00p 34.50p 34.50p 31318
27/02/2013 34.50p 35.05p 34.50p 34.50p 50000
26/02/2013 34.50p 36.00p 34.50p 34.50p 66298
25/02/2013 32.75p 37.00p 32.75p 35.00p 69157
22/02/2013 32.75p 35.00p 31.50p 32.75p 416861
21/02/2013 32.50p 36.00p 32.50p 32.75p 112700
20/02/2013 30.50p 36.00p 30.50p 32.50p 410000
19/02/2013 30.50p 30.50p 29.85p 30.50p 10000
18/02/2013 29.50p 31.00p 29.50p 30.50p 3168
15/02/2013 29.50p 31.00p 28.00p 29.50p 58415
14/02/2013 29.50p 30.05p 28.90p 29.50p 200849
13/02/2013 29.50p 29.50p 28.85p 29.50p 7232
12/02/2013 29.00p 30.00p 28.65p 29.50p 15384
11/02/2013 29.00p 30.00p 28.60p 29.00p 0
08/02/2013 29.00p 30.00p 28.60p 29.00p 0
07/02/2013 29.00p 30.00p 28.60p 29.00p 6877
06/02/2013 28.50p 30.00p 28.50p 29.00p 1038288
05/02/2013 29.00p 29.90p 28.50p 28.50p 2582700
04/02/2013 28.00p 29.00p 28.00p 29.00p 18722
01/02/2013 28.75p 30.00p 28.55p 28.75p 0
31/01/2013 28.75p 30.00p 28.55p 28.75p 102461
30/01/2013 28.75p 28.75p 28.55p 28.75p 8000
29/01/2013 28.75p 30.00p 28.50p 28.75p 30000
28/01/2013 28.75p 28.75p 28.13p 28.75p 2202
25/01/2013 28.75p 30.00p 28.50p 28.75p 49419
24/01/2013 28.75p 28.75p 28.25p 28.75p 8000
23/01/2013 28.50p 29.00p 28.00p 28.75p 102500
22/01/2013 28.50p 29.00p 28.50p 28.50p 305000
21/01/2013 28.50p 29.25p 27.75p 28.50p 24161
18/01/2013 28.50p 29.10p 27.75p 28.50p 133332
17/01/2013 28.00p 28.50p 27.25p 28.50p 10000
16/01/2013 27.25p 28.00p 26.63p 27.25p 1971316
15/01/2013 27.25p 27.25p 26.88p 27.25p 18000
14/01/2013 27.25p 27.25p 25.25p 27.25p 1850
11/01/2013 27.25p 27.25p 27.00p 27.25p 0
10/01/2013 27.00p 27.25p 26.00p 27.25p 40215
09/01/2013 27.00p 27.00p 26.10p 27.00p 15796
08/01/2013 26.00p 27.00p 26.00p 27.00p 25000
07/01/2013 26.00p 27.65p 26.00p 26.00p 0
04/01/2013 26.50p 27.65p 26.00p 26.00p 27440
03/01/2013 26.50p 26.50p 25.30p 26.50p 15000
02/01/2013 26.50p 26.50p 25.30p 26.50p 3724
31/12/2012 27.00p 27.70p 26.15p 26.50p 6316
28/12/2012 26.00p 27.40p 24.85p 27.00p 498961
27/12/2012 26.00p 26.00p 24.65p 26.00p 100000
24/12/2012 26.00p 27.00p 26.00p 26.00p 125
21/12/2012 26.00p 26.00p 25.49p 26.00p 300000
20/12/2012 26.00p 27.45p 25.00p 26.00p 0
19/12/2012 26.00p 27.45p 25.00p 25.75p 402485
18/12/2012 25.13p 25.24p 24.50p 25.13p 1018919
17/12/2012 25.13p 25.20p 24.75p 25.13p 18767
14/12/2012 24.75p 25.40p 24.75p 25.13p 1255278
13/12/2012 25.13p 25.13p 24.82p 25.13p 0
12/12/2012 25.13p 25.13p 24.82p 25.13p 3191
11/12/2012 24.88p 25.13p 24.75p 25.13p 981834
10/12/2012 24.88p 25.25p 24.88p 24.88p 0
07/12/2012 24.88p 25.25p 24.88p 24.88p 0
06/12/2012 25.00p 25.25p 24.88p 24.88p 100000
05/12/2012 25.50p 25.50p 25.00p 25.00p 1460000
04/12/2012 24.38p 24.75p 24.25p 24.38p 1748846
03/12/2012 25.13p 25.38p 24.50p 24.50p 177680
30/11/2012 25.00p 25.40p 24.75p 25.13p 0
29/11/2012 25.00p 25.40p 24.75p 25.00p 0
28/11/2012 24.75p 25.40p 24.75p 25.00p 0
27/11/2012 25.25p 25.40p 24.75p 24.75p 10000
26/11/2012 25.25p 25.35p 25.00p 25.25p 1121247
23/11/2012 25.25p 25.25p 25.00p 25.25p 3191
22/11/2012 25.25p 25.25p 25.00p 25.25p 17660
21/11/2012 25.38p 25.38p 25.00p 25.25p 10000
20/11/2012 25.13p 25.49p 25.00p 25.38p 511666
19/11/2012 25.13p 25.13p 24.88p 24.88p 0
16/11/2012 25.13p 25.13p 24.88p 24.88p 3500
15/11/2012 24.63p 25.25p 24.63p 25.13p 20000
14/11/2012 25.13p 25.13p 23.95p 25.13p 251000
13/11/2012 25.13p 25.13p 25.01p 25.13p 4048
12/11/2012 25.13p 25.50p 25.00p 25.13p 0
09/11/2012 25.25p 25.50p 25.00p 25.13p 0
08/11/2012 25.50p 25.50p 25.00p 25.25p 503009
07/11/2012 25.50p 26.00p 25.10p 25.50p 0
06/11/2012 26.00p 26.00p 25.10p 25.50p 49600
05/11/2012 26.63p 26.63p 25.75p 26.12p 93000
02/11/2012 26.63p 27.15p 23.00p 26.63p 139
01/11/2012 26.88p 27.38p 26.50p 26.63p 0
31/10/2012 27.38p 27.38p 26.88p 26.88p 5000
30/10/2012 27.50p 27.93p 27.26p 27.38p 33871
29/10/2012 27.38p 27.75p 27.38p 27.50p 2262944
26/10/2012 27.50p 27.63p 27.02p 27.38p 590000
25/10/2012 27.50p 27.50p 27.00p 27.50p 0
24/10/2012 27.50p 27.50p 27.00p 27.50p 24000
23/10/2012 27.63p 27.85p 26.50p 27.25p 0
22/10/2012 27.63p 27.85p 27.27p 27.63p 53426
19/10/2012 27.25p 27.85p 27.25p 27.63p 91835
18/10/2012 27.25p 27.70p 26.70p 27.25p 213191
17/10/2012 27.25p 27.70p 26.50p 27.25p 330708
16/10/2012 25.50p 27.35p 25.50p 27.00p 356261
15/10/2012 25.50p 25.80p 25.00p 25.50p 204883
12/10/2012 24.50p 25.85p 24.50p 25.50p 676656
11/10/2012 24.50p 24.50p 24.00p 24.00p 2000
10/10/2012 24.75p 25.00p 24.25p 24.50p 0
09/10/2012 24.75p 24.85p 24.50p 24.75p 0
08/10/2012 24.50p 24.85p 24.50p 24.75p 5000
05/10/2012 24.50p 25.50p 24.18p 24.50p 0
04/10/2012 24.88p 25.50p 24.18p 24.50p 12201
03/10/2012 24.88p 26.25p 24.88p 24.88p 0
02/10/2012 25.50p 26.25p 24.88p 24.88p 0
01/10/2012 26.25p 26.25p 25.13p 25.50p 10854
28/09/2012 26.25p 27.00p 25.50p 26.25p 0
27/09/2012 26.25p 27.00p 25.50p 26.25p 0
26/09/2012 26.25p 27.00p 25.50p 26.50p 0
25/09/2012 27.00p 27.00p 25.50p 26.25p 508283
24/09/2012 27.00p 27.00p 26.51p 27.00p 0
21/09/2012 27.00p 27.00p 26.51p 27.00p 0
20/09/2012 27.00p 27.00p 26.51p 27.00p 0
19/09/2012 27.00p 27.00p 26.51p 27.00p 0
18/09/2012 27.00p 27.00p 26.51p 27.00p 0
17/09/2012 27.00p 27.00p 26.51p 27.00p 0
14/09/2012 27.00p 27.00p 26.51p 27.00p 209581
13/09/2012 27.00p 27.00p 26.50p 27.00p 1639
12/09/2012 27.00p 27.00p 26.50p 27.00p 0
11/09/2012 27.00p 27.00p 26.50p 27.00p 0
10/09/2012 27.00p 27.00p 26.50p 27.00p 8500
07/09/2012 27.00p 27.40p 27.00p 27.00p 50000
06/09/2012 27.50p 27.50p 27.00p 27.00p 137931
05/09/2012 27.50p 27.75p 27.15p 27.50p 0
04/09/2012 27.50p 27.75p 27.15p 27.50p 0
03/09/2012 27.75p 27.75p 27.15p 27.75p 4395
31/08/2012 27.75p 28.40p 27.00p 27.75p 23382
30/08/2012 27.75p 27.75p 27.00p 27.75p 5000
29/08/2012 27.75p 28.00p 27.75p 27.75p 16500
28/08/2012 27.75p 27.75p 27.00p 27.75p 0
24/08/2012 27.75p 27.75p 27.00p 27.75p 0
23/08/2012 27.75p 27.75p 27.00p 27.75p 0
22/08/2012 27.75p 27.75p 27.00p 27.75p 0
21/08/2012 27.75p 27.75p 27.00p 27.75p 300
20/08/2012 27.75p 28.00p 27.20p 27.75p 0
17/08/2012 28.00p 28.00p 27.20p 27.75p 5000
16/08/2012 28.00p 29.00p 28.00p 28.00p 0
15/08/2012 28.00p 29.00p 28.00p 28.00p 0
14/08/2012 28.00p 29.00p 28.00p 28.00p 0
13/08/2012 28.50p 29.00p 28.00p 28.00p 0
10/08/2012 28.50p 29.00p 28.50p 28.50p 0
09/08/2012 28.50p 29.00p 28.50p 28.87p 224200
08/08/2012 28.50p 28.50p 28.00p 28.50p 5000

*Close Price adjusted for both dividends and splits