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
12/06/2020 27.00p 27.00p 25.00p 26.00p 183633
11/06/2020 28.00p 28.00p 26.00p 27.00p 122058
10/06/2020 26.00p 28.40p 25.00p 28.00p 1137047
09/06/2020 26.00p 26.30p 24.53p 25.50p 94975
08/06/2020 26.00p 26.90p 25.00p 26.00p 258943
05/06/2020 26.00p 26.12p 25.27p 26.00p 169968
04/06/2020 25.50p 26.40p 24.50p 26.00p 106989
03/06/2020 25.00p 25.50p 23.50p 25.50p 163997
02/06/2020 26.00p 26.00p 25.25p 26.00p 572832
01/06/2020 26.00p 26.25p 25.58p 26.00p 104092
29/05/2020 25.50p 27.00p 24.70p 26.00p 332295
28/05/2020 23.00p 26.40p 22.00p 25.50p 486918
27/05/2020 23.00p 24.00p 22.50p 23.00p 85019
26/05/2020 21.00p 23.00p 21.00p 23.00p 432496
25/05/2020 21.00p 21.40p 20.63p 21.00p 488645
22/05/2020 21.00p 21.40p 20.63p 21.00p 488645
21/05/2020 21.00p 22.00p 20.60p 21.00p 271918
20/05/2020 21.00p 21.39p 20.56p 21.00p 180377
19/05/2020 21.00p 21.40p 21.00p 21.00p 213463
18/05/2020 20.50p 21.00p 20.00p 21.00p 138351
15/05/2020 20.50p 21.00p 20.00p 20.50p 173099
14/05/2020 21.00p 21.00p 20.00p 20.50p 317882
13/05/2020 21.00p 22.00p 20.00p 21.00p 357972
12/05/2020 21.00p 21.65p 21.00p 21.00p 16100
11/05/2020 21.00p 21.70p 20.45p 21.00p 396219
08/05/2020 21.00p 21.47p 20.35p 21.00p 135642
07/05/2020 21.00p 21.47p 20.35p 21.00p 135642
06/05/2020 21.00p 21.50p 20.31p 21.00p 138065
05/05/2020 21.00p 22.00p 20.61p 21.00p 108798
04/05/2020 21.00p 21.60p 20.52p 21.00p 79142
01/05/2020 20.50p 21.75p 20.50p 21.00p 1127550
30/04/2020 20.50p 20.80p 20.26p 20.50p 683888
29/04/2020 22.00p 22.44p 20.50p 20.50p 126359
28/04/2020 20.50p 20.90p 20.10p 20.50p 134635
27/04/2020 21.00p 21.80p 20.00p 20.50p 124671
24/04/2020 21.00p 21.18p 20.10p 21.00p 147315
23/04/2020 21.50p 21.50p 21.00p 21.00p 126767
22/04/2020 22.00p 22.00p 21.00p 21.50p 326208
21/04/2020 22.00p 22.00p 20.25p 22.00p 115700
20/04/2020 21.00p 22.00p 20.00p 22.00p 257232
17/04/2020 20.50p 21.40p 20.00p 20.50p 622828
16/04/2020 19.00p 20.90p 19.00p 20.50p 176008
15/04/2020 19.00p 20.00p 18.50p 19.00p 146056
14/04/2020 20.00p 22.00p 17.00p 19.00p 546076
13/04/2020 20.50p 21.54p 19.00p 20.50p 269589
10/04/2020 20.50p 21.54p 19.00p 20.50p 269589
09/04/2020 20.50p 21.54p 19.00p 20.50p 269589
08/04/2020 21.00p 21.60p 20.00p 21.00p 34456
07/04/2020 21.00p 22.00p 20.00p 21.00p 397376
06/04/2020 22.50p 22.50p 20.10p 21.00p 336998
03/04/2020 22.50p 22.60p 22.00p 22.50p 34787
02/04/2020 22.50p 22.70p 22.50p 22.50p 15349
01/04/2020 23.50p 23.50p 22.00p 22.50p 20641
31/03/2020 23.50p 23.50p 22.00p 23.50p 149411
30/03/2020 23.50p 23.50p 22.50p 23.50p 36527
27/03/2020 23.50p 23.50p 22.50p 23.50p 37644
26/03/2020 23.50p 23.50p 22.00p 23.50p 144598
25/03/2020 23.50p 23.70p 22.00p 23.50p 77973
24/03/2020 23.00p 23.80p 23.00p 23.50p 4151
23/03/2020 23.50p 23.50p 22.00p 23.00p 29548
20/03/2020 21.70p 24.90p 21.70p 23.50p 272754
19/03/2020 21.60p 22.40p 20.25p 21.60p 254775
18/03/2020 21.00p 22.70p 20.00p 21.50p 142146
17/03/2020 23.00p 23.00p 20.25p 21.00p 116550
16/03/2020 24.50p 24.95p 22.00p 23.00p 228732
13/03/2020 24.50p 25.70p 23.65p 24.50p 175579
12/03/2020 25.00p 25.25p 23.50p 24.50p 86889
11/03/2020 24.00p 26.00p 24.00p 25.50p 174280
10/03/2020 22.50p 25.00p 22.50p 24.00p 195849
09/03/2020 23.50p 23.50p 21.00p 22.50p 93793
06/03/2020 26.00p 26.80p 24.00p 25.00p 119351
05/03/2020 28.50p 29.40p 25.05p 26.00p 298753
04/03/2020 28.50p 29.45p 28.40p 28.60p 96111
03/03/2020 27.50p 28.50p 26.90p 28.50p 224225
02/03/2020 27.50p 28.55p 26.50p 27.50p 74431
28/02/2020 29.00p 29.00p 26.55p 27.50p 190198
27/02/2020 31.00p 31.00p 29.20p 29.50p 116337
26/02/2020 34.50p 34.50p 30.00p 31.00p 352447
25/02/2020 34.50p 34.70p 33.75p 34.50p 34127
24/02/2020 35.00p 35.15p 33.65p 34.50p 135016
21/02/2020 35.00p 35.60p 34.00p 35.00p 16031
20/02/2020 35.00p 36.00p 34.75p 35.00p 188893
19/02/2020 35.00p 36.00p 34.60p 35.00p 125050
18/02/2020 34.50p 35.80p 34.25p 35.00p 127470
17/02/2020 34.50p 35.37p 33.00p 34.50p 77147
14/02/2020 34.50p 35.15p 33.60p 34.50p 62111
13/02/2020 34.50p 35.40p 33.70p 34.50p 30463
12/02/2020 35.00p 35.45p 33.66p 34.50p 70661
11/02/2020 34.00p 35.70p 34.00p 35.00p 136209
10/02/2020 34.00p 34.00p 33.35p 34.00p 108710
07/02/2020 34.00p 34.00p 33.33p 33.50p 88878
06/02/2020 32.50p 33.90p 32.00p 33.50p 601392
05/02/2020 32.50p 33.74p 32.20p 33.00p 171501
04/02/2020 32.50p 32.75p 32.50p 32.50p 24150
03/02/2020 32.50p 33.00p 32.16p 32.50p 77896
31/01/2020 33.00p 33.12p 32.16p 33.00p 67940
30/01/2020 32.50p 33.34p 32.02p 33.00p 93049
29/01/2020 32.00p 32.80p 31.33p 32.50p 99856
28/01/2020 32.00p 32.80p 31.40p 32.00p 27189
27/01/2020 32.00p 32.88p 31.85p 32.00p 75637
24/01/2020 32.00p 32.85p 32.00p 32.00p 30069
23/01/2020 32.00p 32.85p 32.00p 32.00p 33056
22/01/2020 32.00p 32.90p 31.75p 32.00p 50742
21/01/2020 32.00p 33.00p 32.00p 32.00p 34449
20/01/2020 32.00p 32.34p 31.30p 32.00p 73942
17/01/2020 33.00p 33.34p 31.30p 32.00p 107221
16/01/2020 33.00p 33.50p 32.21p 33.00p 36529
15/01/2020 32.00p 34.00p 31.66p 33.00p 104543
14/01/2020 33.50p 34.17p 31.60p 32.00p 344046
13/01/2020 33.50p 34.49p 33.00p 33.50p 150971
10/01/2020 37.00p 37.00p 32.00p 33.50p 372740
09/01/2020 37.00p 38.00p 36.00p 37.00p 64927
08/01/2020 37.00p 37.90p 36.65p 37.00p 324160
07/01/2020 37.00p 37.70p 36.65p 37.00p 146203
06/01/2020 37.00p 38.00p 36.00p 37.00p 239369
03/01/2020 37.00p 38.00p 36.50p 37.00p 105678
02/01/2020 36.50p 37.80p 35.70p 37.00p 241011
01/01/2020 36.50p 37.55p 35.75p 36.50p 90523
31/12/2019 36.50p 37.55p 35.75p 36.50p 90523
30/12/2019 35.50p 37.85p 35.05p 36.50p 254367
27/12/2019 35.00p 35.95p 34.60p 35.50p 53392
26/12/2019 35.00p 35.90p 34.50p 35.00p 4795
25/12/2019 35.00p 35.90p 34.50p 35.00p 4795
24/12/2019 35.00p 35.90p 34.50p 35.00p 4795
23/12/2019 34.50p 35.85p 34.05p 34.50p 112164
20/12/2019 34.50p 36.00p 33.50p 34.50p 96701
19/12/2019 33.00p 36.00p 33.00p 34.50p 258557
18/12/2019 31.50p 34.75p 31.50p 33.00p 234119
17/12/2019 31.00p 32.00p 30.20p 31.00p 63173
16/12/2019 30.50p 32.00p 29.75p 31.00p 32332
13/12/2019 30.00p 31.97p 29.50p 30.50p 45418
12/12/2019 31.00p 31.00p 29.00p 29.00p 91416
11/12/2019 31.00p 31.20p 30.00p 31.00p 77836
10/12/2019 28.00p 32.25p 28.00p 31.00p 199867
09/12/2019 28.00p 28.60p 28.00p 28.00p 2608
06/12/2019 28.00p 28.60p 28.00p 28.00p 13000
05/12/2019 28.00p 28.60p 27.20p 28.00p 3594
04/12/2019 28.00p 28.60p 28.00p 28.00p 14144
03/12/2019 28.00p 28.60p 28.00p 28.00p 20917
02/12/2019 28.00p 28.50p 28.00p 28.00p 24337
29/11/2019 28.00p 28.70p 28.00p 28.00p 6153
28/11/2019 28.00p 28.45p 27.00p 28.00p 59787
27/11/2019 27.00p 28.00p 27.00p 28.00p 16888
26/11/2019 28.00p 29.00p 27.00p 27.00p 85616
25/11/2019 28.00p 28.00p 27.00p 28.00p 49773
22/11/2019 28.00p 28.19p 27.27p 28.00p 41510
21/11/2019 28.00p 28.40p 27.90p 28.00p 20545
20/11/2019 29.00p 29.00p 27.80p 27.80p 56538
19/11/2019 29.00p 29.00p 28.14p 29.00p 15000
18/11/2019 29.00p 29.00p 28.85p 29.00p 8398
15/11/2019 29.00p 29.00p 28.15p 29.00p 36100
14/11/2019 29.00p 29.05p 28.15p 29.00p 25637
13/11/2019 29.00p 29.80p 28.70p 29.00p 49080
12/11/2019 29.00p 29.98p 28.90p 29.00p 118858
11/11/2019 28.00p 29.10p 28.00p 29.00p 43918
08/11/2019 28.00p 28.00p 28.00p 28.00p 0
07/11/2019 28.00p 28.70p 28.00p 28.00p 12184
06/11/2019 28.00p 28.80p 27.85p 28.00p 40396
05/11/2019 28.00p 28.80p 28.00p 28.00p 19416
04/11/2019 28.00p 28.94p 27.80p 28.00p 52447
01/11/2019 28.00p 28.00p 27.70p 28.00p 15000
31/10/2019 28.50p 29.44p 27.66p 28.00p 28700
30/10/2019 27.00p 29.50p 27.00p 28.50p 66283
29/10/2019 27.00p 27.15p 27.00p 27.00p 42381
28/10/2019 27.00p 27.15p 27.00p 27.00p 19580
25/10/2019 27.00p 27.15p 27.00p 27.00p 11022
24/10/2019 27.00p 27.00p 26.95p 27.00p 50346
23/10/2019 27.00p 27.25p 26.30p 27.00p 32000
22/10/2019 27.00p 27.00p 27.00p 27.00p 6000
21/10/2019 27.00p 27.50p 26.30p 27.00p 92489
18/10/2019 27.00p 27.27p 26.45p 27.00p 65575
17/10/2019 28.00p 28.00p 26.45p 27.00p 51704
16/10/2019 28.50p 29.00p 27.00p 28.00p 70131
15/10/2019 27.50p 28.74p 26.75p 28.50p 58472
14/10/2019 27.50p 28.80p 26.55p 27.50p 73166
11/10/2019 27.50p 27.50p 26.55p 27.50p 11296
10/10/2019 27.50p 28.50p 27.50p 27.50p 14967
09/10/2019 27.00p 28.00p 27.00p 27.00p 13000
08/10/2019 27.00p 28.00p 26.42p 27.00p 90033
07/10/2019 27.50p 28.85p 26.33p 27.00p 236435
04/10/2019 29.50p 30.18p 28.30p 29.20p 14761
03/10/2019 31.00p 31.00p 28.10p 29.50p 191207
02/10/2019 33.00p 33.00p 30.00p 31.00p 73360
01/10/2019 33.00p 33.90p 31.19p 33.00p 58268
30/09/2019 33.00p 33.00p 31.20p 32.00p 42091
27/09/2019 33.00p 33.00p 32.35p 33.00p 30301
26/09/2019 33.00p 33.00p 32.60p 33.00p 53621
25/09/2019 33.00p 34.96p 32.60p 33.00p 8917
24/09/2019 33.00p 35.00p 31.00p 33.00p 32737
23/09/2019 34.50p 34.80p 32.29p 33.00p 102352
20/09/2019 31.50p 34.80p 31.50p 34.50p 152689
19/09/2019 30.50p 33.00p 30.25p 31.50p 108382
18/09/2019 31.00p 33.40p 27.80p 30.50p 357001
17/09/2019 31.00p 31.15p 29.18p 31.00p 62747
16/09/2019 31.00p 31.26p 29.18p 31.00p 85414
13/09/2019 31.00p 31.00p 29.30p 31.00p 15000
12/09/2019 32.50p 32.50p 28.10p 31.00p 286782
11/09/2019 34.00p 34.92p 32.10p 34.00p 104718
10/09/2019 35.50p 36.40p 33.50p 34.00p 97854
09/09/2019 37.00p 37.00p 35.00p 35.50p 153316

*Close Price adjusted for both dividends and splits