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
06/09/2019 36.50p 37.70p 35.50p 37.00p 133264
05/09/2019 34.00p 36.90p 33.60p 36.50p 224074
04/09/2019 33.50p 35.50p 32.21p 34.00p 187062
03/09/2019 33.50p 34.80p 32.30p 33.50p 101213
02/09/2019 32.00p 35.80p 31.77p 33.50p 146418
30/08/2019 32.00p 33.40p 31.70p 32.00p 131803
29/08/2019 27.50p 33.25p 27.50p 32.00p 379602
28/08/2019 27.50p 29.00p 26.77p 27.50p 116529
27/08/2019 27.50p 28.11p 26.77p 27.50p 57500
23/08/2019 27.50p 28.97p 27.10p 27.50p 21400
22/08/2019 27.50p 28.11p 27.50p 27.50p 174094
21/08/2019 27.50p 27.80p 26.77p 27.80p 58118
20/08/2019 27.50p 28.25p 27.50p 27.50p 45939
19/08/2019 26.00p 28.40p 26.00p 27.50p 91166
16/08/2019 26.00p 26.75p 25.50p 26.00p 112979
15/08/2019 28.20p 28.20p 26.00p 26.00p 299906
14/08/2019 28.70p 28.73p 28.00p 28.20p 83000
13/08/2019 30.50p 30.50p 27.33p 28.70p 370871
12/08/2019 30.50p 30.90p 30.00p 30.50p 65046
09/08/2019 31.50p 31.50p 30.00p 30.50p 79167
08/08/2019 31.50p 32.45p 30.90p 31.50p 29248
07/08/2019 30.50p 32.75p 29.00p 31.50p 461711
06/08/2019 29.50p 31.00p 29.20p 30.50p 67604
05/08/2019 31.00p 31.00p 28.20p 29.50p 101036
02/08/2019 31.00p 31.00p 30.00p 31.00p 602484
01/08/2019 30.50p 31.40p 29.20p 31.00p 143671
31/07/2019 32.50p 32.95p 31.00p 32.00p 103183
30/07/2019 31.00p 33.50p 31.00p 32.50p 176764
29/07/2019 28.50p 34.00p 28.50p 31.00p 593636
26/07/2019 28.00p 30.00p 28.00p 28.50p 1139025
25/07/2019 28.00p 28.27p 27.92p 28.00p 63558
24/07/2019 28.00p 28.30p 27.92p 28.00p 103787
23/07/2019 28.00p 28.40p 27.95p 28.00p 19893
22/07/2019 28.00p 28.40p 27.90p 28.00p 42476
19/07/2019 28.00p 28.51p 27.89p 28.00p 2317651
18/07/2019 28.00p 28.52p 27.76p 28.00p 35673
17/07/2019 28.00p 28.52p 28.00p 28.00p 42169
16/07/2019 28.00p 28.60p 28.00p 28.00p 62297
15/07/2019 28.00p 29.00p 28.00p 28.00p 41755
12/07/2019 28.00p 28.75p 28.00p 28.00p 116033
11/07/2019 28.00p 28.70p 28.00p 28.00p 72008
10/07/2019 28.00p 29.00p 28.00p 28.00p 409665
09/07/2019 27.00p 28.70p 27.00p 27.50p 662919
08/07/2019 24.00p 27.90p 24.00p 26.50p 1002190
05/07/2019 24.00p 24.49p 23.17p 24.00p 58242
04/07/2019 24.50p 24.70p 23.10p 24.00p 125838
03/07/2019 24.50p 24.70p 24.50p 24.50p 50916
02/07/2019 24.50p 24.70p 24.10p 24.50p 186886
01/07/2019 26.00p 27.00p 24.50p 24.50p 134160
28/06/2019 26.00p 26.00p 25.04p 26.00p 32176
27/06/2019 28.00p 29.00p 25.10p 26.00p 211991
26/06/2019 27.50p 28.20p 27.50p 27.50p 52500
25/06/2019 27.00p 28.70p 26.10p 27.50p 80344
24/06/2019 28.00p 28.41p 26.50p 27.00p 75672
21/06/2019 29.00p 29.00p 25.50p 28.00p 279699
20/06/2019 29.50p 30.00p 28.00p 29.00p 432306
19/06/2019 31.50p 32.00p 31.50p 31.50p 769966
18/06/2019 31.50p 32.00p 31.19p 31.50p 790730
17/06/2019 31.50p 31.95p 31.05p 31.50p 556479
14/06/2019 31.50p 32.00p 31.25p 31.50p 1419888
13/06/2019 32.00p 32.98p 32.00p 32.00p 2228115
12/06/2019 32.00p 33.00p 32.00p 32.00p 562966
11/06/2019 36.50p 37.85p 31.00p 32.00p 292915
10/06/2019 39.00p 39.00p 35.30p 36.50p 167041
07/06/2019 39.00p 39.10p 38.66p 39.00p 35459
06/06/2019 39.00p 39.50p 39.00p 39.00p 714000
05/06/2019 39.00p 42.00p 38.55p 39.00p 786876
04/06/2019 40.50p 41.50p 39.00p 39.00p 2048227
03/06/2019 41.50p 42.00p 40.30p 42.00p 26653
31/05/2019 42.50p 43.40p 40.00p 41.50p 27235
30/05/2019 43.50p 45.65p 41.00p 42.50p 468975
29/05/2019 38.50p 44.00p 38.50p 43.50p 173518
28/05/2019 38.00p 41.50p 37.60p 40.00p 303959
24/05/2019 38.00p 39.00p 37.00p 38.00p 583059
23/05/2019 36.50p 39.00p 36.50p 38.00p 211210
22/05/2019 34.50p 38.00p 34.05p 37.00p 649973
21/05/2019 34.50p 34.90p 34.50p 34.50p 573069
20/05/2019 34.50p 34.82p 34.05p 34.50p 82571
17/05/2019 34.50p 34.88p 34.50p 34.50p 1047452
16/05/2019 34.50p 34.90p 34.05p 34.50p 132318
15/05/2019 34.00p 35.33p 34.00p 34.50p 852904
14/05/2019 32.50p 32.50p 32.50p 32.50p 0
13/05/2019 32.50p 32.50p 32.27p 32.50p 990
10/05/2019 32.50p 33.00p 32.50p 32.50p 0
09/05/2019 32.50p 33.00p 32.50p 33.00p 35500
08/05/2019 32.50p 32.50p 32.50p 32.50p 0
07/05/2019 32.50p 32.50p 32.50p 32.50p 0
03/05/2019 32.50p 32.90p 32.27p 32.50p 6733
02/05/2019 33.50p 33.55p 33.50p 33.50p 30000
01/05/2019 33.50p 34.95p 33.50p 33.50p 28000
30/04/2019 33.50p 35.00p 33.50p 33.50p 30000
29/04/2019 33.50p 34.95p 33.50p 33.50p 74288
26/04/2019 33.50p 33.50p 33.50p 33.50p 0
25/04/2019 33.50p 35.00p 33.50p 33.50p 124640
24/04/2019 33.50p 33.50p 33.50p 33.50p 0
23/04/2019 33.50p 35.00p 33.50p 33.50p 85100
18/04/2019 33.50p 35.00p 33.50p 35.00p 96042
17/04/2019 33.50p 34.70p 33.50p 33.50p 327655
16/04/2019 33.50p 33.50p 33.50p 33.50p 0
15/04/2019 33.50p 34.80p 33.50p 33.50p 93734
12/04/2019 33.50p 34.90p 33.50p 33.50p 72650
11/04/2019 33.50p 35.00p 33.50p 33.50p 42753
10/04/2019 33.50p 35.00p 32.00p 33.50p 216435
09/04/2019 33.50p 34.75p 32.50p 33.50p 31582
08/04/2019 32.50p 35.00p 31.25p 33.50p 143956
05/04/2019 32.50p 32.50p 32.50p 32.50p 0
04/04/2019 33.00p 33.00p 31.20p 32.50p 5990
03/04/2019 33.00p 33.00p 32.50p 32.50p 0
02/04/2019 33.00p 34.00p 33.00p 33.00p 18200
01/04/2019 33.00p 34.00p 33.00p 33.00p 1441
29/03/2019 33.00p 34.00p 33.00p 33.00p 500
28/03/2019 35.00p 35.00p 31.00p 33.00p 6250
27/03/2019 35.00p 35.00p 35.00p 35.00p 0
26/03/2019 35.00p 35.00p 35.00p 35.00p 0
25/03/2019 35.00p 35.00p 35.00p 35.00p 0
22/03/2019 35.00p 35.00p 33.00p 35.00p 2500
21/03/2019 35.50p 35.50p 34.00p 35.00p 2500
20/03/2019 35.50p 35.50p 34.00p 35.50p 740
19/03/2019 36.50p 36.50p 35.01p 35.50p 6749
18/03/2019 36.50p 38.80p 35.63p 36.50p 20232
15/03/2019 36.50p 36.50p 36.00p 36.50p 5988
14/03/2019 33.50p 39.75p 33.50p 36.50p 120362
13/03/2019 33.00p 34.75p 32.87p 33.50p 61947
12/03/2019 33.00p 33.40p 31.00p 33.00p 33590
11/03/2019 33.00p 33.45p 31.08p 33.00p 11201
08/03/2019 33.00p 33.00p 33.00p 33.00p 0
07/03/2019 33.00p 33.60p 33.00p 33.00p 2714
06/03/2019 33.00p 33.00p 31.48p 33.00p 12063
05/03/2019 34.50p 35.25p 32.00p 33.00p 123197
04/03/2019 30.00p 36.40p 30.00p 34.50p 107317
01/03/2019 30.00p 31.92p 28.30p 30.00p 57938
28/02/2019 28.50p 30.50p 28.50p 30.00p 70400
27/02/2019 27.50p 28.94p 27.40p 28.50p 19727
26/02/2019 25.50p 28.00p 25.50p 27.50p 42500
25/02/2019 25.50p 25.50p 25.50p 25.50p 25925
22/02/2019 25.50p 25.50p 25.50p 25.50p 0
21/02/2019 25.50p 27.00p 25.50p 25.50p 13437
20/02/2019 25.50p 25.50p 24.50p 25.50p 117
19/02/2019 24.00p 27.00p 24.00p 25.50p 36221
18/02/2019 24.50p 24.98p 24.00p 24.00p 29000
15/02/2019 24.50p 25.00p 24.50p 24.50p 0
14/02/2019 25.00p 25.00p 24.10p 25.00p 20000
13/02/2019 26.50p 26.50p 25.00p 25.00p 49300
12/02/2019 26.00p 28.00p 26.00p 26.50p 37163
11/02/2019 24.50p 26.00p 24.50p 26.00p 28000
08/02/2019 24.50p 24.50p 24.00p 24.50p 25000
07/02/2019 24.00p 25.00p 24.00p 24.50p 40000
06/02/2019 24.00p 24.00p 23.50p 24.00p 3000
05/02/2019 23.00p 24.00p 23.00p 24.00p 23593
04/02/2019 21.00p 23.00p 21.00p 22.50p 63422
01/02/2019 20.00p 22.00p 20.00p 21.00p 15642
31/01/2019 20.00p 21.00p 20.00p 20.00p 3642
30/01/2019 20.50p 20.50p 20.00p 20.50p 12107
29/01/2019 21.00p 21.00p 20.60p 20.60p 75045
28/01/2019 21.00p 21.00p 20.60p 21.00p 75045
25/01/2019 21.00p 21.00p 20.00p 20.60p 52730
24/01/2019 21.00p 21.00p 21.00p 21.00p 0
23/01/2019 21.00p 21.00p 21.00p 21.00p 0
22/01/2019 20.50p 21.00p 20.50p 21.00p 35000
21/01/2019 20.50p 20.50p 20.50p 20.50p 0
18/01/2019 20.50p 20.50p 20.50p 20.50p 0
17/01/2019 20.50p 20.50p 20.50p 20.50p 0
16/01/2019 19.00p 20.50p 19.00p 20.50p 33500
15/01/2019 19.50p 19.50p 18.30p 18.50p 40500
14/01/2019 19.50p 19.50p 19.50p 19.50p 0
11/01/2019 20.50p 20.50p 19.00p 19.50p 82010
10/01/2019 20.50p 21.00p 20.30p 20.50p 80000
09/01/2019 20.50p 20.50p 20.50p 20.50p 0
08/01/2019 20.50p 21.00p 20.50p 20.50p 75000
07/01/2019 20.50p 21.00p 20.33p 20.50p 174000
04/01/2019 21.00p 21.00p 20.50p 20.50p 64000
03/01/2019 21.50p 21.80p 21.50p 21.50p 22074
02/01/2019 21.50p 21.88p 21.00p 21.50p 39200
31/12/2018 21.50p 21.90p 21.50p 21.50p 11500
28/12/2018 21.50p 21.89p 21.50p 21.50p 2500
27/12/2018 21.50p 21.50p 21.00p 21.50p 25000
24/12/2018 21.50p 21.50p 21.50p 21.50p 0
21/12/2018 21.50p 22.00p 21.25p 21.50p 16111
20/12/2018 24.00p 24.00p 21.50p 21.50p 45513
19/12/2018 24.00p 24.00p 24.00p 24.00p 0
18/12/2018 24.00p 24.00p 23.00p 24.00p 18117
17/12/2018 24.00p 25.00p 24.00p 24.00p 439
14/12/2018 24.00p 24.00p 23.12p 24.00p 10000
13/12/2018 26.00p 26.00p 24.00p 24.00p 40484
12/12/2018 26.00p 26.00p 26.00p 26.00p 0
11/12/2018 26.00p 26.00p 26.00p 26.00p 0
10/12/2018 26.00p 26.00p 24.00p 26.00p 2200
07/12/2018 26.00p 26.00p 26.00p 26.00p 0
06/12/2018 27.00p 27.00p 26.00p 26.00p 25000
05/12/2018 27.00p 27.00p 26.12p 27.00p 20000
04/12/2018 27.00p 27.00p 27.00p 27.00p 50000
03/12/2018 27.00p 27.00p 26.12p 27.00p 110000
30/11/2018 27.00p 27.00p 27.00p 27.00p 0
29/11/2018 27.00p 27.00p 27.00p 27.00p 0
28/11/2018 27.00p 27.90p 27.00p 27.00p 8960
27/11/2018 27.00p 27.10p 27.00p 27.00p 5000
26/11/2018 27.50p 27.90p 27.00p 27.50p 61098
23/11/2018 27.50p 27.50p 27.50p 27.50p 0
22/11/2018 27.00p 27.50p 27.00p 27.50p 0
21/11/2018 27.00p 27.50p 27.00p 27.50p 5000

*Close Price adjusted for both dividends and splits