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
01/11/2011 34.50p 34.50p 33.45p 34.00p 0
31/10/2011 34.50p 34.50p 33.45p 34.50p 0
28/10/2011 34.25p 34.50p 33.45p 34.50p 0
27/10/2011 34.00p 34.25p 33.45p 34.25p 0
26/10/2011 33.75p 33.75p 33.45p 33.75p 17172
25/10/2011 33.50p 33.50p 32.00p 33.50p 16804
24/10/2011 33.25p 34.28p 32.50p 33.25p 16000
21/10/2011 33.25p 34.00p 33.25p 33.25p 0
20/10/2011 33.25p 34.00p 33.25p 33.25p 0
19/10/2011 33.25p 34.00p 33.25p 33.25p 0
18/10/2011 33.25p 34.00p 33.25p 33.25p 2000
17/10/2011 32.75p 33.75p 32.05p 32.75p 0
14/10/2011 33.25p 33.75p 32.05p 32.75p 0
13/10/2011 33.75p 33.75p 32.05p 33.25p 225000
12/10/2011 31.50p 33.75p 31.00p 33.75p 20733
11/10/2011 31.50p 31.78p 30.65p 31.50p 0
10/10/2011 31.50p 31.78p 30.65p 31.50p 0
07/10/2011 31.25p 31.78p 30.65p 31.25p 13282
06/10/2011 30.63p 31.25p 30.33p 31.25p 9150
05/10/2011 30.63p 30.75p 30.33p 30.63p 250000
04/10/2011 30.75p 30.75p 30.00p 30.75p 13000
03/10/2011 30.50p 30.75p 30.00p 30.75p 688838
30/09/2011 30.50p 31.00p 30.00p 30.50p 0
29/09/2011 30.50p 31.00p 30.00p 30.50p 0
28/09/2011 31.00p 31.00p 30.00p 30.50p 7703
27/09/2011 31.00p 32.50p 30.20p 31.00p 0
26/09/2011 31.00p 32.50p 30.20p 31.00p 0
23/09/2011 32.50p 32.50p 30.20p 31.00p 2049
22/09/2011 32.75p 32.85p 32.75p 32.75p 5000
21/09/2011 32.75p 32.75p 31.50p 32.75p 2500
20/09/2011 32.75p 32.75p 31.50p 32.75p 0
19/09/2011 32.75p 32.75p 31.50p 32.75p 0
16/09/2011 32.75p 32.75p 31.50p 32.75p 1492
15/09/2011 32.75p 32.75p 32.75p 32.75p 0
14/09/2011 32.75p 33.00p 32.75p 32.75p 5000
13/09/2011 32.75p 33.00p 32.75p 32.75p 5000
12/09/2011 32.75p 32.75p 31.50p 32.75p 5000
09/09/2011 32.75p 32.75p 31.50p 32.75p 600000
08/09/2011 32.75p 32.75p 31.50p 31.75p 578250
07/09/2011 32.75p 33.17p 31.50p 31.75p 652428
06/09/2011 32.75p 33.00p 32.50p 32.75p 0
05/09/2011 32.50p 33.00p 32.50p 32.75p 7928
02/09/2011 33.00p 33.00p 32.25p 32.50p 1415000
01/09/2011 32.25p 32.25p 31.50p 32.25p 2238
31/08/2011 32.25p 32.25p 32.10p 32.25p 3500
30/08/2011 32.25p 32.25p 31.65p 32.25p 0
26/08/2011 32.25p 32.25p 31.65p 32.25p 0
25/08/2011 32.25p 32.25p 31.65p 32.25p 0
24/08/2011 32.25p 32.25p 31.65p 32.25p 0
23/08/2011 32.25p 32.25p 31.65p 32.25p 1500
22/08/2011 32.25p 32.75p 32.00p 32.25p 0
19/08/2011 32.75p 32.75p 32.00p 32.25p 2362172
18/08/2011 33.25p 33.25p 32.50p 32.75p 62000
17/08/2011 33.25p 33.25p 32.25p 33.25p 0
16/08/2011 33.25p 33.25p 32.25p 33.25p 0
15/08/2011 32.50p 33.25p 32.25p 33.25p 390400
12/08/2011 32.50p 33.00p 32.00p 32.50p 129216
11/08/2011 32.75p 32.75p 32.00p 32.50p 332900
10/08/2011 33.50p 33.50p 32.75p 32.75p 95000
09/08/2011 34.00p 34.00p 32.00p 33.00p 55723
08/08/2011 37.50p 37.50p 34.00p 34.50p 49000
05/08/2011 39.00p 39.00p 37.50p 37.50p 345256
04/08/2011 40.25p 40.25p 39.00p 39.00p 46150
03/08/2011 40.25p 40.25p 40.00p 40.25p 5000
02/08/2011 40.50p 40.50p 40.00p 40.50p 1492
01/08/2011 40.50p 40.50p 40.50p 40.50p 0
29/07/2011 40.50p 40.50p 40.00p 40.50p 2000
28/07/2011 40.50p 40.97p 40.00p 40.50p 0
27/07/2011 40.50p 40.97p 40.00p 40.50p 7397
26/07/2011 40.50p 40.50p 40.00p 40.50p 0
25/07/2011 40.50p 40.50p 40.00p 40.50p 12381
22/07/2011 40.50p 40.50p 40.00p 40.50p 53960
21/07/2011 40.75p 40.75p 40.00p 40.50p 251000
20/07/2011 40.75p 40.75p 40.50p 40.75p 0
19/07/2011 40.75p 40.75p 40.50p 40.75p 10000
18/07/2011 40.75p 40.75p 40.30p 40.75p 17000
15/07/2011 40.75p 40.75p 40.30p 40.75p 11449
14/07/2011 40.75p 41.00p 40.00p 40.75p 0
13/07/2011 40.75p 41.00p 40.00p 40.75p 0
12/07/2011 41.00p 41.00p 40.00p 40.75p 237347
11/07/2011 41.00p 41.35p 41.00p 41.00p 242283
08/07/2011 40.50p 41.46p 40.50p 41.00p 1880445
07/07/2011 39.75p 39.95p 39.75p 39.75p 11250
06/07/2011 39.75p 40.00p 39.75p 39.75p 1207250
05/07/2011 39.75p 39.95p 39.75p 39.75p 10724
04/07/2011 39.75p 39.93p 39.50p 39.75p 221250
01/07/2011 39.75p 40.00p 39.75p 39.75p 1100000
30/06/2011 39.75p 39.75p 39.50p 39.75p 17500
29/06/2011 39.75p 39.75p 39.75p 39.75p 290000
28/06/2011 39.75p 39.75p 39.62p 39.75p 82000
27/06/2011 39.75p 39.75p 39.63p 39.75p 7500
24/06/2011 39.75p 39.90p 39.75p 39.75p 103500
23/06/2011 40.00p 40.00p 39.50p 39.75p 75715
22/06/2011 40.00p 40.00p 40.00p 40.00p 250000
21/06/2011 40.00p 40.00p 39.50p 40.00p 253500
20/06/2011 40.00p 40.00p 39.50p 40.00p 10000
17/06/2011 40.00p 40.00p 39.50p 40.00p 464000
16/06/2011 40.00p 40.00p 39.60p 40.00p 253653
15/06/2011 40.25p 40.25p 40.00p 40.00p 578500
14/06/2011 41.00p 41.00p 40.04p 40.25p 270892
13/06/2011 39.25p 40.90p 39.25p 40.25p 10000
10/06/2011 38.50p 39.00p 38.50p 38.75p 44700
09/06/2011 38.25p 38.70p 37.50p 38.50p 155346
08/06/2011 37.75p 38.25p 37.38p 38.25p 811518
07/06/2011 38.25p 38.25p 37.25p 37.25p 35268
06/06/2011 38.25p 38.25p 37.50p 38.25p 43072
03/06/2011 38.75p 38.75p 38.25p 38.25p 50000
02/06/2011 38.75p 38.75p 38.50p 38.75p 75000
01/06/2011 39.13p 39.13p 38.50p 39.00p 0
31/05/2011 39.00p 39.13p 38.50p 39.13p 663000
27/05/2011 39.00p 39.00p 38.98p 39.00p 35000
26/05/2011 39.00p 39.50p 38.00p 39.00p 586117
25/05/2011 40.50p 40.50p 37.50p 39.00p 690308
24/05/2011 41.50p 42.00p 40.00p 40.50p 0
23/05/2011 41.50p 42.00p 40.00p 41.50p 0
20/05/2011 42.00p 42.00p 40.00p 41.50p 3484893
19/05/2011 43.25p 43.25p 42.50p 42.50p 82400
18/05/2011 43.25p 43.25p 43.00p 43.25p 66000
17/05/2011 43.25p 43.25p 43.00p 43.25p 809
16/05/2011 43.25p 43.25p 43.10p 43.25p 0
13/05/2011 43.25p 43.25p 43.10p 43.25p 23304
12/05/2011 43.25p 43.25p 43.00p 43.25p 225938
11/05/2011 43.25p 43.25p 43.15p 43.25p 0
10/05/2011 43.25p 43.25p 43.15p 43.25p 1000
09/05/2011 43.25p 43.25p 43.00p 43.25p 1000
06/05/2011 43.25p 43.25p 43.00p 43.25p 8731
05/05/2011 43.25p 43.25p 43.00p 43.25p 2915
04/05/2011 43.25p 43.25p 43.01p 43.25p 16356
03/05/2011 43.25p 43.25p 43.00p 43.25p 8027
28/04/2011 43.25p 43.25p 43.00p 43.25p 2223023
27/04/2011 43.25p 43.25p 43.05p 43.25p 55003
26/04/2011 43.25p 43.50p 43.00p 43.25p 378661
21/04/2011 43.25p 43.25p 43.00p 43.25p 18859
20/04/2011 43.25p 43.50p 43.00p 43.25p 3759
19/04/2011 43.25p 43.25p 43.00p 43.25p 23000
18/04/2011 43.75p 43.75p 43.00p 43.25p 25598
15/04/2011 44.00p 44.00p 43.65p 43.75p 23000
14/04/2011 44.00p 44.00p 43.65p 44.00p 11500
13/04/2011 44.00p 45.00p 44.00p 44.00p 0
12/04/2011 44.50p 45.00p 44.00p 44.00p 30000
11/04/2011 44.50p 44.50p 43.00p 44.50p 556046
08/04/2011 44.00p 44.50p 43.65p 44.50p 301220
07/04/2011 44.50p 45.00p 43.57p 44.00p 472658
06/04/2011 44.75p 45.53p 43.27p 44.50p 4821
05/04/2011 44.25p 44.75p 44.00p 44.75p 200000
04/04/2011 46.00p 46.00p 45.25p 45.25p 36000
01/04/2011 45.50p 46.50p 44.80p 46.00p 18984
31/03/2011 45.50p 46.50p 44.75p 45.50p 36100
30/03/2011 45.50p 45.50p 44.00p 45.50p 2425
29/03/2011 47.50p 47.50p 44.70p 45.50p 137241
28/03/2011 44.00p 48.00p 44.00p 47.50p 328239
25/03/2011 43.00p 44.00p 42.60p 44.00p 16850
24/03/2011 43.00p 43.50p 42.00p 43.00p 1080357
23/03/2011 43.00p 44.00p 42.00p 43.00p 362432
22/03/2011 43.00p 44.00p 42.00p 43.00p 126525
21/03/2011 43.75p 43.75p 42.30p 43.00p 109754
18/03/2011 45.50p 45.50p 44.75p 44.75p 22898
17/03/2011 45.50p 45.50p 45.03p 45.50p 0
16/03/2011 45.50p 45.50p 45.03p 45.50p 0
15/03/2011 45.50p 45.50p 45.03p 45.50p 3458
14/03/2011 46.50p 46.50p 46.00p 46.25p 5412
11/03/2011 47.00p 47.90p 46.51p 47.00p 4726
10/03/2011 48.00p 47.96p 46.00p 47.00p 32170
09/03/2011 47.50p 48.00p 46.50p 48.00p 75370
08/03/2011 47.50p 47.50p 46.50p 47.50p 1900
07/03/2011 47.50p 47.50p 46.00p 47.50p 111097
04/03/2011 47.50p 48.93p 47.50p 47.50p 35138
03/03/2011 46.50p 49.00p 46.00p 47.50p 0
02/03/2011 46.50p 49.00p 46.00p 46.50p 58000
01/03/2011 49.00p 48.10p 45.00p 47.00p 42670
28/02/2011 50.50p 50.80p 47.00p 50.00p 23242
25/02/2011 51.00p 51.00p 48.00p 50.50p 0
24/02/2011 52.50p 51.00p 48.00p 51.00p 168100
23/02/2011 52.50p 52.50p 50.00p 52.50p 0
22/02/2011 52.50p 52.50p 50.00p 52.50p 7800
21/02/2011 52.50p 52.50p 52.50p 52.50p 0
18/02/2011 52.50p 52.80p 50.00p 52.50p 0
17/02/2011 52.50p 52.80p 50.00p 52.50p 23961
16/02/2011 52.50p 52.80p 52.50p 52.50p 0
15/02/2011 52.50p 52.80p 52.50p 52.50p 589
14/02/2011 54.50p 54.50p 52.50p 52.50p 70460
11/02/2011 54.50p 56.50p 52.50p 54.50p 0
10/02/2011 52.50p 54.50p 52.50p 54.50p 695
09/02/2011 52.50p 54.50p 52.50p 54.50p 306
08/02/2011 50.50p 54.50p 50.50p 54.50p 2000
07/02/2011 50.70p 57.00p 50.70p 53.50p 501400
04/02/2011 50.70p 53.50p 50.70p 53.50p 4000
03/02/2011 53.50p 56.00p 53.50p 53.50p 0
02/02/2011 56.00p 56.00p 53.50p 53.50p 123500
01/02/2011 53.50p 53.50p 53.50p 53.50p 0
31/01/2011 53.50p 57.00p 51.40p 53.50p 18558
28/01/2011 55.00p 55.00p 53.50p 53.50p 888
27/01/2011 55.00p 55.00p 53.00p 55.00p 24057
26/01/2011 55.00p 55.00p 51.00p 55.00p 34254
25/01/2011 55.00p 57.00p 53.00p 55.00p 104286
24/01/2011 54.50p 55.00p 54.50p 55.00p 0
21/01/2011 54.50p 54.90p 53.00p 54.50p 218038
20/01/2011 56.50p 56.50p 53.50p 54.50p 241446
19/01/2011 56.50p 57.90p 53.60p 56.50p 21022
18/01/2011 56.50p 57.90p 53.00p 56.50p 260276

*Close Price adjusted for both dividends and splits