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
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
11/07/2023 37.50p 38.50p 36.10p 37.50p 51414
10/07/2023 37.00p 38.70p 36.10p 37.50p 167749
07/07/2023 37.00p 38.00p 36.10p 37.00p 3459
06/07/2023 37.00p 38.00p 36.00p 37.00p 36951
05/07/2023 37.00p 37.75p 36.00p 37.00p 80016
04/07/2023 37.00p 38.00p 36.63p 37.00p 72306
03/07/2023 37.00p 37.95p 36.52p 37.00p 61677
30/06/2023 37.00p 38.00p 36.37p 37.00p 44790
29/06/2023 37.00p 38.00p 36.34p 37.00p 10723
28/06/2023 37.00p 37.95p 36.00p 37.00p 82551
27/06/2023 37.00p 37.40p 36.27p 37.00p 38455
26/06/2023 38.00p 38.40p 36.22p 37.00p 139483
23/06/2023 38.50p 39.00p 37.25p 38.00p 21497
22/06/2023 38.50p 38.50p 37.25p 38.50p 34146
21/06/2023 38.50p 38.90p 37.25p 38.50p 44758
20/06/2023 38.50p 39.90p 37.00p 38.50p 97574
19/06/2023 38.50p 39.90p 37.25p 38.50p 14654
16/06/2023 38.50p 39.90p 37.90p 38.50p 13383
15/06/2023 38.50p 39.40p 37.76p 38.50p 30493
14/06/2023 38.50p 39.40p 37.67p 38.50p 95825
13/06/2023 38.00p 39.90p 37.60p 38.50p 89248
12/06/2023 37.00p 39.00p 36.10p 36.80p 89479
09/06/2023 35.00p 37.80p 35.00p 37.00p 666847
08/06/2023 35.00p 35.15p 34.51p 35.00p 7973
07/06/2023 35.00p 35.50p 34.04p 35.00p 86754
06/06/2023 36.00p 36.20p 34.00p 34.00p 60578
05/06/2023 36.00p 36.50p 35.13p 36.00p 38875
02/06/2023 36.00p 36.50p 35.50p 36.00p 215575
01/06/2023 36.00p 36.96p 36.00p 36.00p 28227
31/05/2023 36.00p 36.96p 35.60p 36.00p 64447
30/05/2023 37.00p 37.00p 35.50p 36.00p 104703
26/05/2023 37.00p 38.20p 36.00p 37.00p 128877
25/05/2023 37.00p 37.40p 36.33p 37.00p 13722
24/05/2023 37.00p 37.48p 36.26p 37.00p 22673
23/05/2023 37.00p 37.90p 36.20p 37.00p 69382
22/05/2023 37.25p 37.50p 36.20p 37.00p 87779
19/05/2023 37.25p 37.72p 36.52p 37.25p 24717
18/05/2023 37.25p 37.90p 36.50p 37.25p 110223
17/05/2023 37.25p 37.90p 36.35p 37.25p 64128
16/05/2023 37.00p 37.40p 36.22p 37.25p 39971
15/05/2023 37.00p 37.98p 36.20p 37.00p 85048
12/05/2023 38.00p 38.70p 36.22p 37.00p 139142
11/05/2023 38.50p 38.96p 37.20p 38.00p 133229
10/05/2023 40.00p 40.90p 38.15p 38.50p 153424
09/05/2023 40.00p 40.90p 39.04p 40.00p 52815
05/05/2023 40.00p 40.90p 39.40p 40.00p 28642
04/05/2023 40.00p 40.90p 39.32p 40.00p 60960
03/05/2023 40.00p 40.40p 39.10p 40.00p 23477
02/05/2023 39.00p 41.00p 38.80p 40.00p 149771
28/04/2023 38.50p 40.00p 37.85p 39.00p 112544
27/04/2023 38.00p 39.94p 37.60p 38.50p 20684
26/04/2023 38.00p 38.96p 37.10p 38.00p 17142
25/04/2023 38.00p 39.00p 38.00p 38.00p 18106
24/04/2023 37.00p 39.00p 37.00p 38.00p 146996
21/04/2023 37.00p 37.75p 36.27p 37.00p 71339
20/04/2023 37.00p 37.96p 36.20p 37.00p 36367
19/04/2023 36.00p 38.00p 35.10p 37.00p 185558
18/04/2023 36.00p 36.99p 35.57p 36.00p 203843
17/04/2023 35.00p 36.80p 34.89p 36.00p 198240
14/04/2023 34.00p 36.00p 34.00p 35.00p 392449
13/04/2023 44.00p 44.00p 32.04p 34.00p 2948076
12/04/2023 44.50p 45.90p 44.00p 44.00p 169974
11/04/2023 42.50p 45.00p 42.20p 44.50p 186903
06/04/2023 41.00p 43.70p 41.00p 42.50p 138597
05/04/2023 41.00p 41.80p 40.63p 41.00p 43689
04/04/2023 41.00p 41.44p 40.50p 41.00p 109542
03/04/2023 42.00p 42.00p 39.44p 41.00p 118641
31/03/2023 42.00p 42.90p 41.30p 42.00p 152569
30/03/2023 43.50p 43.50p 41.00p 42.00p 404858
29/03/2023 43.50p 44.00p 42.50p 43.50p 46287
28/03/2023 43.50p 44.00p 43.26p 43.50p 10298
27/03/2023 44.00p 45.00p 43.26p 43.50p 13299
24/03/2023 44.50p 45.30p 43.20p 44.00p 68878
23/03/2023 44.50p 45.39p 43.60p 44.50p 38408
22/03/2023 42.50p 46.00p 42.50p 43.50p 225978
21/03/2023 42.00p 43.70p 41.30p 42.50p 74433
20/03/2023 43.00p 43.50p 41.30p 42.00p 117190
17/03/2023 43.50p 45.00p 43.00p 43.00p 116411
16/03/2023 43.50p 44.70p 42.70p 43.50p 72989
15/03/2023 42.00p 44.00p 41.65p 43.00p 91671
14/03/2023 42.00p 44.00p 41.20p 42.00p 18847
13/03/2023 43.50p 43.60p 40.62p 42.00p 175323
10/03/2023 43.50p 44.94p 42.06p 43.50p 77083
09/03/2023 44.00p 44.66p 43.50p 43.50p 45813
08/03/2023 44.50p 45.66p 44.00p 44.00p 33677
07/03/2023 44.00p 45.91p 44.00p 44.50p 31944
06/03/2023 44.00p 45.00p 43.44p 44.00p 36710
03/03/2023 44.00p 44.95p 42.61p 44.00p 48903
02/03/2023 43.50p 45.00p 42.60p 44.00p 7921
01/03/2023 41.00p 44.47p 41.00p 43.25p 415788
28/02/2023 41.00p 41.58p 40.10p 41.00p 203506
27/02/2023 42.50p 42.50p 40.00p 41.00p 140341
24/02/2023 42.50p 42.85p 41.30p 42.50p 35903
23/02/2023 42.50p 43.01p 41.67p 42.50p 39602
22/02/2023 45.50p 45.50p 42.04p 42.50p 108280
21/02/2023 45.50p 45.50p 44.20p 45.50p 16237
20/02/2023 45.50p 45.50p 44.08p 45.50p 58151
17/02/2023 45.50p 45.50p 44.05p 45.50p 25047
16/02/2023 45.50p 45.88p 44.00p 45.50p 59553
15/02/2023 45.50p 46.30p 44.16p 45.50p 43882
14/02/2023 44.50p 46.40p 43.85p 45.50p 50170
13/02/2023 44.00p 45.70p 43.65p 44.50p 117626
10/02/2023 44.00p 44.60p 43.00p 44.00p 68911
09/02/2023 45.50p 45.50p 43.10p 44.00p 58091
08/02/2023 45.50p 45.90p 44.05p 45.50p 105459
07/02/2023 46.00p 46.40p 44.06p 45.50p 80893
06/02/2023 46.00p 46.45p 45.00p 46.00p 211145
03/02/2023 44.50p 46.90p 43.65p 46.00p 524103
02/02/2023 44.00p 45.90p 43.60p 44.50p 79406
01/02/2023 43.50p 44.95p 42.57p 44.00p 108945
31/01/2023 42.00p 44.77p 42.00p 43.50p 65723
30/01/2023 42.50p 43.00p 39.88p 42.00p 155724
27/01/2023 41.50p 42.50p 40.70p 42.50p 96884
26/01/2023 41.50p 41.65p 40.38p 41.50p 54458
25/01/2023 41.00p 41.60p 40.30p 41.50p 86498
24/01/2023 42.00p 42.00p 41.00p 41.00p 38789
23/01/2023 41.50p 43.00p 40.36p 42.00p 196291
20/01/2023 43.00p 43.00p 40.00p 41.50p 311298
19/01/2023 43.00p 43.30p 41.27p 43.00p 139537
18/01/2023 44.00p 44.90p 42.22p 43.00p 142265
17/01/2023 43.50p 44.30p 42.15p 44.00p 81314
16/01/2023 44.00p 45.00p 41.01p 43.50p 327851
13/01/2023 43.50p 44.70p 42.86p 44.00p 149750
12/01/2023 45.00p 45.77p 42.65p 43.50p 345766
11/01/2023 46.00p 46.00p 39.02p 45.00p 921231
10/01/2023 48.50p 49.95p 47.30p 48.50p 220912
09/01/2023 48.50p 50.00p 47.60p 48.50p 110236
06/01/2023 49.50p 49.80p 47.60p 48.50p 143654
05/01/2023 47.00p 51.62p 46.66p 49.50p 414825
04/01/2023 47.50p 49.00p 46.11p 47.00p 228655
03/01/2023 47.00p 49.70p 46.60p 47.50p 265998
30/12/2022 47.00p 48.00p 46.72p 47.00p 39378
29/12/2022 46.00p 48.00p 46.00p 47.00p 72650
28/12/2022 45.50p 47.00p 44.50p 46.00p 99054
23/12/2022 44.50p 46.64p 44.10p 45.50p 163988
22/12/2022 44.00p 45.75p 43.65p 44.50p 103897
21/12/2022 43.50p 44.80p 43.50p 44.00p 18279
20/12/2022 44.50p 44.90p 43.40p 43.50p 116256
19/12/2022 43.50p 46.70p 43.50p 44.50p 196138
16/12/2022 42.50p 44.95p 42.50p 43.50p 47781
15/12/2022 42.50p 43.88p 42.50p 42.50p 24681
14/12/2022 42.50p 43.88p 42.50p 42.50p 11812
13/12/2022 42.50p 43.88p 41.62p 42.50p 239556
12/12/2022 42.50p 43.25p 41.55p 42.50p 19654
09/12/2022 41.50p 43.40p 41.15p 42.50p 112626
08/12/2022 45.00p 46.00p 41.10p 41.50p 400819
07/12/2022 45.00p 45.50p 44.10p 45.00p 135964
06/12/2022 45.00p 45.50p 44.00p 45.00p 155459
05/12/2022 44.00p 46.00p 43.45p 45.00p 318158
02/12/2022 43.50p 45.00p 43.50p 44.00p 68052
01/12/2022 43.50p 44.75p 42.50p 43.50p 34939
30/11/2022 43.50p 44.75p 43.50p 43.50p 1152
29/11/2022 42.00p 43.90p 41.20p 43.50p 114363
28/11/2022 40.00p 42.90p 40.00p 42.00p 243562
25/11/2022 40.25p 40.52p 39.55p 40.00p 44497
24/11/2022 40.25p 40.52p 40.04p 40.25p 10707
23/11/2022 40.00p 40.90p 39.41p 40.25p 108649
22/11/2022 39.50p 40.70p 39.00p 40.00p 104330
21/11/2022 42.50p 42.50p 39.00p 39.50p 199532
18/11/2022 43.00p 43.00p 42.00p 42.50p 144984
17/11/2022 46.00p 46.00p 42.20p 43.00p 471283
16/11/2022 49.00p 49.90p 47.13p 49.00p 868383
15/11/2022 50.00p 50.50p 48.25p 49.00p 673443
14/11/2022 49.00p 51.80p 47.32p 50.00p 1595022
11/11/2022 45.50p 49.75p 45.25p 48.00p 1621635
10/11/2022 40.00p 46.98p 40.00p 45.00p 1775846
09/11/2022 37.50p 40.80p 37.50p 40.00p 114891
08/11/2022 37.50p 38.98p 36.00p 37.50p 139662
07/11/2022 37.50p 38.65p 37.43p 37.50p 72708
04/11/2022 37.50p 38.40p 37.12p 37.50p 69420
03/11/2022 37.50p 38.09p 36.03p 37.50p 32641
02/11/2022 37.50p 38.15p 37.50p 38.00p 23875
01/11/2022 37.00p 38.30p 37.00p 37.50p 97044
31/10/2022 39.00p 39.40p 36.33p 37.00p 129777
28/10/2022 39.50p 39.70p 38.55p 39.00p 63548
27/10/2022 39.50p 40.05p 38.55p 39.50p 17062
26/10/2022 39.50p 40.20p 39.23p 39.50p 97152
25/10/2022 38.00p 41.20p 38.00p 39.50p 313289
24/10/2022 38.50p 38.95p 38.00p 38.00p 80705
21/10/2022 35.50p 38.95p 35.50p 38.50p 321293
20/10/2022 34.25p 37.00p 34.00p 35.50p 224645
19/10/2022 34.00p 34.95p 33.15p 34.25p 288987
18/10/2022 33.50p 34.00p 32.95p 34.00p 239219
17/10/2022 33.50p 33.50p 32.58p 33.50p 90410
14/10/2022 33.50p 33.50p 32.50p 33.50p 137380
13/10/2022 33.50p 33.50p 32.75p 33.50p 64606
12/10/2022 32.00p 34.00p 32.00p 33.50p 203233
11/10/2022 31.25p 32.50p 31.25p 31.50p 1123364
10/10/2022 31.50p 32.25p 31.25p 31.25p 166310
07/10/2022 31.50p 32.50p 30.00p 31.50p 157703
06/10/2022 31.50p 32.85p 31.50p 31.50p 59168
05/10/2022 31.50p 32.25p 31.10p 31.50p 86525
04/10/2022 31.50p 32.40p 30.90p 31.50p 21294

*Close Price adjusted for both dividends and splits