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
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
07/08/2012 28.50p 29.15p 28.50p 28.50p 0
06/08/2012 28.75p 29.15p 28.50p 28.50p 3382
03/08/2012 28.50p 28.75p 27.00p 28.75p 0
02/08/2012 28.50p 28.50p 27.00p 28.50p 0
01/08/2012 28.00p 28.50p 27.00p 28.50p 0
31/07/2012 28.00p 28.00p 27.00p 28.00p 6662
30/07/2012 28.00p 28.80p 28.00p 28.00p 0
27/07/2012 28.50p 28.80p 28.00p 28.00p 0
26/07/2012 28.50p 28.80p 28.50p 28.50p 220000
25/07/2012 28.50p 28.50p 28.00p 28.50p 41460
24/07/2012 28.25p 28.80p 27.75p 28.50p 473000
23/07/2012 27.50p 28.25p 27.50p 28.25p 591000
20/07/2012 28.00p 28.00p 27.75p 27.75p 500000
19/07/2012 28.00p 28.00p 27.40p 28.00p 0
18/07/2012 27.75p 28.00p 27.40p 28.00p 25000
17/07/2012 27.75p 28.25p 27.75p 27.75p 594470
16/07/2012 27.50p 27.75p 27.30p 27.75p 1000
13/07/2012 26.00p 28.75p 25.81p 27.50p 589378
12/07/2012 26.00p 26.00p 25.81p 26.00p 0
11/07/2012 26.00p 26.00p 25.81p 26.00p 5000
10/07/2012 26.00p 26.25p 26.00p 26.00p 0
09/07/2012 26.00p 26.25p 26.00p 26.00p 125000
06/07/2012 26.12p 26.63p 26.00p 26.00p 0
05/07/2012 26.37p 26.63p 26.12p 26.12p 0
04/07/2012 26.37p 26.63p 26.25p 26.37p 0
03/07/2012 26.63p 26.63p 26.25p 26.37p 145000
02/07/2012 26.12p 27.60p 26.12p 26.75p 10320000
29/06/2012 25.50p 26.12p 25.50p 26.12p 2182000
28/06/2012 25.75p 25.75p 25.50p 25.75p 100000
27/06/2012 25.75p 26.25p 25.75p 25.75p 912231
26/06/2012 26.00p 26.00p 25.50p 26.00p 0
25/06/2012 26.00p 26.00p 25.50p 26.00p 519336
22/06/2012 26.00p 27.00p 26.00p 26.25p 19000
21/06/2012 24.50p 27.00p 24.50p 26.50p 326000
20/06/2012 24.75p 25.50p 23.50p 25.00p 13638303
19/06/2012 24.50p 25.45p 24.00p 24.75p 0
18/06/2012 24.75p 25.45p 24.00p 24.75p 0
15/06/2012 25.38p 25.45p 24.00p 24.75p 35198
14/06/2012 25.38p 25.50p 25.38p 25.38p 5391
13/06/2012 25.38p 25.38p 25.00p 25.38p 415
12/06/2012 25.50p 26.00p 25.00p 25.38p 136800
11/06/2012 26.12p 26.12p 24.00p 25.50p 41356
08/06/2012 26.37p 26.37p 26.00p 26.12p 373570
07/06/2012 26.37p 26.37p 25.86p 26.37p 7781
06/06/2012 26.00p 26.37p 25.65p 26.37p 10710
01/06/2012 26.25p 26.25p 25.65p 26.25p 0
31/05/2012 26.25p 26.25p 25.65p 26.25p 6547
30/05/2012 25.75p 26.50p 25.75p 26.25p 11500
29/05/2012 25.75p 26.50p 25.00p 25.75p 455
28/05/2012 25.75p 26.50p 25.75p 25.75p 0
25/05/2012 25.75p 26.50p 25.75p 25.75p 2844162
24/05/2012 25.75p 27.75p 25.75p 25.75p 0
23/05/2012 26.25p 27.75p 25.75p 25.75p 0
22/05/2012 26.50p 27.75p 26.12p 26.50p 0
21/05/2012 26.50p 27.75p 26.12p 26.50p 0
18/05/2012 27.75p 27.75p 26.12p 26.50p 4350
17/05/2012 28.25p 28.25p 27.50p 28.25p 204000
16/05/2012 27.13p 28.25p 27.13p 28.25p 4000
15/05/2012 27.13p 27.25p 27.00p 27.13p 4422866
14/05/2012 27.25p 27.25p 27.05p 27.13p 4000
11/05/2012 27.50p 27.50p 27.10p 27.25p 5000
10/05/2012 27.50p 27.75p 27.15p 27.50p 0
09/05/2012 27.75p 27.75p 27.15p 27.50p 3000
08/05/2012 28.50p 28.50p 26.80p 27.75p 0
04/05/2012 27.50p 27.50p 26.80p 27.25p 37000
03/05/2012 27.13p 28.00p 27.13p 27.50p 3511
02/05/2012 26.50p 27.00p 26.50p 26.88p 25000
01/05/2012 26.50p 26.50p 26.00p 26.50p 4500
30/04/2012 26.50p 27.00p 25.50p 26.50p 0
27/04/2012 26.50p 27.00p 25.50p 26.50p 0
26/04/2012 26.50p 27.00p 25.50p 26.50p 0
25/04/2012 25.50p 27.00p 25.50p 26.50p 39350
24/04/2012 25.50p 26.00p 25.50p 25.50p 20000
23/04/2012 25.50p 25.50p 25.25p 25.25p 156644
20/04/2012 24.88p 25.50p 24.88p 25.50p 10192
19/04/2012 24.75p 25.00p 24.75p 24.88p 408000
18/04/2012 24.75p 24.75p 24.75p 24.75p 35000
17/04/2012 24.25p 24.75p 24.20p 24.75p 11800
16/04/2012 24.00p 24.00p 23.60p 24.00p 877
13/04/2012 24.00p 24.30p 23.60p 24.00p 4301
12/04/2012 24.63p 24.63p 24.00p 24.00p 66994
11/04/2012 24.63p 24.65p 24.63p 24.63p 5000
10/04/2012 24.63p 24.63p 24.53p 24.63p 889
05/04/2012 24.75p 24.75p 24.63p 24.63p 100000
04/04/2012 25.25p 25.25p 24.50p 24.88p 127800
03/04/2012 25.62p 25.62p 25.00p 25.25p 145000
02/04/2012 25.75p 25.75p 25.50p 25.62p 43000
30/03/2012 26.00p 26.50p 25.75p 25.75p 12300
29/03/2012 26.00p 26.00p 25.50p 26.00p 29114
28/03/2012 28.25p 28.25p 24.00p 26.00p 233116
27/03/2012 28.63p 28.63p 28.00p 28.25p 16123
26/03/2012 29.62p 29.78p 28.63p 28.63p 38488
23/03/2012 29.50p 29.87p 29.50p 29.62p 3435
22/03/2012 29.50p 29.60p 29.10p 29.50p 14500
21/03/2012 29.62p 31.00p 29.25p 29.50p 0
20/03/2012 31.00p 31.00p 29.25p 29.62p 25634
19/03/2012 30.25p 30.25p 30.00p 30.25p 50000
16/03/2012 30.25p 30.25p 30.25p 30.25p 18720
15/03/2012 30.25p 30.40p 30.25p 30.25p 3240
14/03/2012 30.25p 30.42p 30.25p 30.25p 14000
13/03/2012 30.13p 30.25p 30.13p 30.25p 12609
12/03/2012 30.25p 30.25p 30.00p 30.13p 81659
09/03/2012 30.25p 30.50p 30.25p 30.25p 2404
08/03/2012 30.25p 30.50p 30.25p 30.25p 45374
07/03/2012 30.25p 30.50p 30.25p 30.25p 14611
06/03/2012 30.25p 30.50p 30.25p 30.25p 7640
05/03/2012 30.25p 30.50p 30.00p 30.25p 578829
02/03/2012 30.25p 30.50p 30.25p 30.25p 59781
01/03/2012 30.25p 30.25p 30.00p 30.25p 0
29/02/2012 30.25p 30.25p 30.00p 30.25p 2972
28/02/2012 30.50p 31.50p 30.02p 30.25p 0
27/02/2012 30.50p 30.50p 30.02p 30.50p 11546
24/02/2012 30.50p 30.50p 30.00p 30.50p 184360
23/02/2012 31.00p 31.00p 30.50p 30.50p 400000
22/02/2012 31.50p 33.50p 31.50p 31.50p 0
21/02/2012 32.25p 33.50p 32.10p 32.12p 0
20/02/2012 32.25p 32.50p 32.10p 32.25p 0
17/02/2012 32.25p 32.50p 32.10p 32.25p 0
16/02/2012 32.25p 32.50p 32.10p 32.25p 0
15/02/2012 32.50p 32.50p 32.10p 32.25p 37268
14/02/2012 32.50p 33.00p 32.10p 32.50p 93000
13/02/2012 32.50p 32.50p 32.10p 32.50p 0
10/02/2012 32.50p 32.50p 32.10p 32.50p 4000
09/02/2012 32.50p 32.50p 32.10p 32.50p 0
08/02/2012 32.50p 32.50p 32.10p 32.50p 146
07/02/2012 32.50p 33.00p 32.20p 32.50p 0
06/02/2012 32.50p 33.00p 32.20p 32.50p 6000
03/02/2012 32.50p 33.17p 32.50p 32.50p 52972
02/02/2012 32.50p 32.50p 32.50p 32.50p 0
01/02/2012 32.50p 32.50p 32.50p 32.50p 100000
31/01/2012 33.00p 33.40p 32.25p 32.50p 117964
30/01/2012 32.50p 32.88p 32.50p 32.50p 3000
27/01/2012 32.50p 32.90p 32.20p 32.50p 381699
26/01/2012 32.75p 33.50p 32.50p 32.50p 175000
25/01/2012 33.25p 33.25p 32.75p 32.75p 370000
24/01/2012 33.50p 34.00p 33.00p 33.25p 0
23/01/2012 33.50p 34.00p 33.00p 33.50p 0
20/01/2012 33.50p 34.00p 33.00p 33.50p 0
19/01/2012 33.50p 34.00p 33.00p 33.50p 243544
18/01/2012 33.50p 33.50p 33.15p 33.50p 0
17/01/2012 33.50p 33.50p 33.15p 33.50p 8557
16/01/2012 33.50p 33.50p 33.50p 33.50p 0
13/01/2012 33.50p 33.50p 33.50p 33.50p 0
12/01/2012 33.50p 33.50p 33.50p 33.50p 658
11/01/2012 34.00p 34.00p 33.40p 33.50p 225800
10/01/2012 34.00p 34.00p 34.00p 34.00p 3000
09/01/2012 34.00p 34.00p 33.36p 34.00p 0
06/01/2012 34.00p 34.00p 33.36p 34.00p 1600
05/01/2012 33.50p 34.00p 33.50p 34.00p 5000
04/01/2012 33.00p 34.00p 33.00p 33.50p 37905
03/01/2012 33.00p 33.77p 33.00p 33.00p 2000
30/12/2011 35.00p 35.00p 33.50p 33.50p 0
29/12/2011 35.00p 35.00p 34.00p 35.00p 0
28/12/2011 34.88p 35.00p 34.00p 35.00p 810000
23/12/2011 34.88p 34.88p 34.00p 34.88p 33100
22/12/2011 35.50p 36.00p 33.98p 34.88p 1169565
21/12/2011 35.75p 36.00p 35.50p 35.75p 487325
20/12/2011 35.75p 35.75p 35.50p 35.75p 0
19/12/2011 35.75p 35.75p 35.50p 35.75p 7500
16/12/2011 35.75p 35.75p 35.55p 35.75p 7312
15/12/2011 35.75p 35.75p 35.53p 35.75p 0
14/12/2011 35.75p 35.75p 35.53p 35.75p 0
13/12/2011 35.75p 35.75p 35.53p 35.75p 40000
12/12/2011 35.75p 35.75p 35.50p 35.75p 0
09/12/2011 35.75p 35.75p 35.50p 35.75p 285769
08/12/2011 35.75p 35.75p 35.50p 35.75p 0
07/12/2011 35.75p 35.75p 35.50p 35.75p 0
06/12/2011 35.50p 35.75p 35.50p 35.75p 4000
05/12/2011 34.75p 36.00p 34.75p 35.75p 96480
02/12/2011 34.75p 34.75p 34.50p 34.75p 2666
01/12/2011 34.50p 34.75p 34.00p 34.75p 0
30/11/2011 34.50p 34.50p 34.00p 34.50p 0
29/11/2011 34.50p 34.50p 34.00p 34.50p 1000
28/11/2011 34.25p 34.50p 34.00p 34.50p 100000
25/11/2011 34.25p 35.00p 33.90p 34.25p 5000
24/11/2011 34.00p 34.25p 33.88p 34.25p 24576
23/11/2011 33.75p 34.25p 33.00p 34.00p 0
22/11/2011 33.00p 34.25p 33.00p 33.25p 1200000
21/11/2011 32.75p 33.00p 32.00p 33.00p 10000
18/11/2011 32.75p 33.50p 31.55p 32.75p 0
17/11/2011 32.75p 33.50p 31.55p 32.75p 0
16/11/2011 32.75p 33.50p 31.55p 32.75p 5792
15/11/2011 33.50p 33.50p 32.75p 32.75p 6852
14/11/2011 33.50p 33.95p 33.00p 33.50p 0
11/11/2011 33.50p 33.95p 33.00p 33.50p 775000
10/11/2011 34.00p 34.00p 33.40p 33.50p 5000
09/11/2011 34.00p 34.25p 33.00p 34.25p 0
08/11/2011 34.00p 34.00p 33.00p 34.00p 0
07/11/2011 34.00p 34.00p 33.00p 34.00p 2238
04/11/2011 34.00p 34.50p 33.45p 34.00p 0
03/11/2011 34.00p 34.50p 33.45p 34.00p 0
02/11/2011 34.00p 34.50p 33.45p 34.00p 0

*Close Price adjusted for both dividends and splits