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
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
03/10/2022 30.60p 32.40p 30.00p 31.50p 32141
30/09/2022 30.50p 31.45p 29.05p 30.60p 377774
29/09/2022 31.50p 32.43p 30.00p 30.50p 119096
28/09/2022 33.00p 33.00p 31.50p 31.50p 38562
27/09/2022 33.00p 33.00p 32.10p 33.00p 458859
26/09/2022 31.00p 33.50p 31.00p 33.00p 935169
23/09/2022 31.00p 31.80p 30.30p 30.75p 269998
22/09/2022 32.50p 32.50p 30.10p 31.00p 150544
21/09/2022 32.75p 32.75p 32.00p 32.50p 60383
20/09/2022 32.75p 33.50p 32.32p 32.75p 9789
19/09/2022 32.75p 32.90p 32.75p 32.75p 6060
16/09/2022 32.75p 32.90p 32.75p 32.75p 6060
15/09/2022 32.75p 32.93p 32.75p 32.75p 1000
14/09/2022 33.00p 33.25p 32.10p 32.75p 19649
13/09/2022 32.50p 33.88p 32.00p 33.00p 197142
12/09/2022 32.50p 32.95p 32.06p 32.50p 69565
09/09/2022 33.25p 33.25p 32.05p 32.50p 69900
08/09/2022 33.50p 33.50p 31.87p 33.25p 108289
07/09/2022 33.50p 34.08p 32.50p 33.50p 55913
06/09/2022 33.50p 34.18p 33.27p 33.50p 45834
05/09/2022 33.50p 34.20p 32.70p 33.50p 8828
02/09/2022 33.50p 34.25p 33.20p 33.50p 21948
01/09/2022 34.00p 34.20p 33.03p 33.50p 124207
31/08/2022 33.50p 34.33p 32.75p 34.00p 90353
30/08/2022 33.75p 34.35p 33.33p 33.50p 73455
29/08/2022 32.00p 34.60p 32.00p 33.75p 199881
26/08/2022 32.00p 34.60p 32.00p 33.75p 199881
25/08/2022 32.50p 32.90p 31.70p 32.00p 89770
24/08/2022 32.25p 32.75p 31.60p 32.50p 86073
23/08/2022 32.75p 32.75p 32.00p 32.25p 53728
22/08/2022 33.25p 34.20p 32.32p 32.50p 295939
19/08/2022 33.25p 33.33p 32.27p 33.25p 70338
18/08/2022 33.75p 33.75p 32.25p 33.25p 46257
17/08/2022 34.00p 34.10p 33.05p 33.75p 112836
16/08/2022 34.00p 34.19p 32.99p 34.00p 96671
15/08/2022 34.50p 34.60p 33.13p 34.00p 122374
12/08/2022 35.50p 36.30p 33.60p 34.50p 313673
11/08/2022 35.50p 35.60p 34.16p 35.50p 106081
10/08/2022 35.50p 35.74p 34.10p 35.50p 29008
09/08/2022 34.50p 36.00p 33.82p 35.50p 122626
08/08/2022 35.00p 35.45p 33.50p 34.50p 215436
05/08/2022 35.00p 35.37p 34.00p 35.00p 58078
04/08/2022 35.25p 35.53p 34.60p 35.00p 82028
03/08/2022 34.25p 35.68p 34.25p 35.25p 91743
02/08/2022 34.25p 34.90p 33.65p 34.25p 275206
01/08/2022 34.25p 35.00p 33.72p 34.25p 43682
29/07/2022 34.00p 34.70p 33.69p 34.25p 92874
28/07/2022 34.00p 34.70p 33.00p 34.00p 67548
27/07/2022 35.50p 35.50p 33.20p 34.00p 78691
26/07/2022 35.50p 36.40p 34.32p 35.00p 147348
25/07/2022 34.50p 35.50p 33.55p 35.50p 132877
22/07/2022 34.00p 35.00p 33.63p 35.00p 59088
21/07/2022 34.00p 34.01p 33.25p 34.00p 63824
20/07/2022 34.00p 34.95p 33.88p 34.00p 50983
19/07/2022 34.00p 34.00p 33.25p 34.00p 22133
18/07/2022 34.00p 34.25p 33.47p 34.00p 46046
15/07/2022 33.50p 34.70p 33.40p 34.00p 102658
14/07/2022 33.50p 34.15p 32.80p 33.50p 58899
13/07/2022 37.00p 38.25p 32.25p 33.50p 396940
12/07/2022 37.50p 38.70p 35.40p 37.00p 32795
11/07/2022 35.50p 36.74p 35.33p 36.00p 47642
08/07/2022 35.00p 36.75p 35.00p 35.50p 115418
07/07/2022 35.00p 35.40p 34.20p 35.00p 15013
06/07/2022 35.00p 35.33p 34.40p 35.00p 40284
05/07/2022 34.50p 35.64p 34.33p 35.00p 61560
04/07/2022 33.00p 35.22p 33.00p 34.50p 110750
01/07/2022 33.00p 33.45p 32.76p 33.00p 28330
30/06/2022 34.00p 34.20p 32.33p 33.00p 60575
29/06/2022 35.00p 35.25p 32.20p 34.00p 104525
28/06/2022 35.50p 36.40p 34.10p 35.00p 66356
27/06/2022 35.50p 36.70p 34.70p 35.50p 72478
24/06/2022 35.50p 36.50p 34.65p 35.50p 42306
23/06/2022 35.00p 36.40p 34.35p 35.50p 64221
22/06/2022 35.50p 35.77p 34.82p 35.00p 35747
21/06/2022 35.50p 35.88p 34.82p 35.50p 3535
20/06/2022 35.50p 36.15p 34.32p 35.50p 76800
17/06/2022 36.50p 36.70p 35.30p 35.50p 47856
16/06/2022 37.50p 37.85p 35.10p 36.50p 241502
15/06/2022 37.50p 37.95p 36.78p 37.50p 41326
14/06/2022 37.50p 38.75p 36.55p 37.50p 96351
13/06/2022 39.50p 39.70p 35.50p 37.50p 479247
10/06/2022 39.00p 40.80p 38.00p 38.00p 82460
09/06/2022 39.00p 39.94p 38.65p 39.00p 39993
08/06/2022 38.75p 40.69p 38.10p 39.00p 158910
07/06/2022 38.50p 39.88p 37.90p 38.75p 109599
06/06/2022 38.00p 40.00p 37.50p 39.00p 138568
03/06/2022 37.00p 38.90p 36.33p 38.00p 176723
02/06/2022 37.00p 38.90p 36.33p 38.00p 176723
01/06/2022 37.00p 38.90p 36.33p 38.00p 176723
31/05/2022 36.00p 38.80p 36.00p 37.00p 291104
30/05/2022 34.50p 36.66p 34.20p 36.00p 133721
27/05/2022 34.50p 35.65p 33.55p 34.50p 113600
26/05/2022 33.50p 36.00p 33.33p 34.50p 23784
25/05/2022 34.50p 34.80p 32.60p 33.50p 62823
24/05/2022 34.50p 34.70p 33.00p 34.50p 51185
23/05/2022 34.50p 35.44p 33.25p 34.50p 141975
20/05/2022 33.50p 35.80p 33.00p 34.50p 158356
19/05/2022 32.50p 34.70p 31.10p 33.50p 292561
18/05/2022 29.75p 33.40p 29.75p 32.50p 710944
17/05/2022 29.75p 30.50p 29.31p 30.50p 327793
16/05/2022 29.75p 30.40p 29.30p 29.75p 274812
13/05/2022 31.00p 31.40p 29.75p 29.75p 481673
12/05/2022 32.50p 32.50p 28.13p 31.00p 589546
11/05/2022 32.50p 32.50p 31.00p 32.50p 43798
10/05/2022 32.50p 32.50p 31.10p 32.50p 48550
09/05/2022 32.50p 33.45p 31.33p 32.50p 106474
06/05/2022 35.00p 35.00p 31.25p 32.50p 347414
05/05/2022 35.00p 35.20p 33.89p 35.00p 41596
04/05/2022 35.00p 35.80p 33.80p 35.00p 118334
03/05/2022 35.00p 35.00p 33.63p 35.00p 19875
02/05/2022 35.00p 35.00p 33.35p 35.00p 120481
29/04/2022 35.00p 35.00p 33.35p 35.00p 120481
28/04/2022 35.00p 35.08p 33.35p 35.00p 114031
27/04/2022 34.50p 35.30p 33.29p 35.00p 52583
26/04/2022 35.00p 35.00p 33.63p 35.00p 8219
25/04/2022 35.50p 35.70p 33.00p 35.00p 260770
22/04/2022 36.00p 37.00p 35.00p 35.50p 213713
21/04/2022 34.50p 36.95p 34.06p 36.00p 540277
20/04/2022 31.50p 35.00p 31.08p 34.50p 1189958
19/04/2022 31.00p 33.00p 30.32p 31.50p 1033779
18/04/2022 31.00p 31.84p 30.35p 31.00p 32838
15/04/2022 31.00p 31.84p 30.35p 31.00p 32838
14/04/2022 31.00p 31.84p 30.35p 31.00p 32838
13/04/2022 31.00p 32.00p 30.00p 31.00p 191282
12/04/2022 32.50p 34.00p 30.20p 31.50p 181352
11/04/2022 32.50p 32.50p 31.33p 32.50p 250860
08/04/2022 32.50p 32.50p 31.22p 32.50p 199641
07/04/2022 32.00p 33.40p 31.05p 32.50p 310481
06/04/2022 28.00p 33.88p 28.00p 32.00p 391796
05/04/2022 28.00p 29.00p 26.30p 28.00p 268221
04/04/2022 28.00p 28.00p 27.22p 28.00p 309234
01/04/2022 28.00p 29.00p 27.83p 28.00p 74240
31/03/2022 28.00p 29.00p 27.30p 28.00p 159180
30/03/2022 28.00p 29.00p 27.25p 28.00p 393216
29/03/2022 28.00p 29.00p 27.75p 28.00p 615760
28/03/2022 28.00p 28.49p 27.55p 28.00p 523930
25/03/2022 28.00p 29.00p 27.75p 28.00p 57356
24/03/2022 28.00p 28.40p 27.72p 28.00p 66350
23/03/2022 28.00p 29.00p 27.65p 28.00p 78447
22/03/2022 28.00p 29.00p 27.60p 28.00p 974554
21/03/2022 28.00p 28.95p 27.40p 28.00p 306152
18/03/2022 28.00p 29.00p 27.00p 28.00p 315956
17/03/2022 27.50p 29.00p 27.50p 28.00p 576428
16/03/2022 27.00p 29.00p 27.00p 27.50p 652090
15/03/2022 27.00p 27.80p 26.10p 27.00p 63542
14/03/2022 27.50p 27.75p 26.78p 27.00p 92635
11/03/2022 27.50p 27.80p 26.27p 27.50p 238661
10/03/2022 28.00p 28.00p 26.75p 27.00p 109974
09/03/2022 26.00p 28.46p 26.00p 28.00p 703555
08/03/2022 26.00p 27.70p 25.15p 26.00p 828211
07/03/2022 29.00p 29.20p 24.12p 26.00p 828345
04/03/2022 34.00p 34.50p 28.25p 29.00p 1557262
03/03/2022 38.00p 38.50p 33.30p 34.00p 412870
02/03/2022 38.50p 39.30p 37.00p 37.00p 519448
01/03/2022 38.50p 39.45p 38.50p 38.50p 399269
28/02/2022 38.50p 39.65p 38.00p 39.00p 238400
25/02/2022 38.50p 39.75p 38.35p 38.50p 193373
24/02/2022 38.50p 39.40p 38.00p 38.50p 135253
23/02/2022 39.00p 40.00p 39.00p 39.00p 34587
22/02/2022 39.50p 39.90p 37.17p 39.00p 158907
21/02/2022 40.00p 40.80p 39.02p 39.50p 68360
18/02/2022 40.00p 40.90p 39.62p 40.00p 57686
17/02/2022 40.00p 40.92p 39.36p 40.00p 28047
16/02/2022 40.00p 41.00p 39.30p 40.00p 21357
15/02/2022 39.00p 40.98p 38.10p 40.00p 123415
14/02/2022 39.50p 40.30p 37.60p 39.00p 73421
11/02/2022 39.50p 40.30p 39.43p 39.50p 11351
10/02/2022 39.00p 40.43p 39.00p 39.50p 32202
09/02/2022 39.00p 40.60p 39.00p 39.00p 16161
08/02/2022 39.00p 40.70p 39.00p 39.00p 52429
07/02/2022 39.00p 40.70p 39.00p 39.00p 32362
04/02/2022 39.00p 40.05p 39.00p 39.00p 33158
03/02/2022 39.00p 40.20p 38.70p 39.00p 43524
02/02/2022 38.50p 40.40p 37.00p 39.00p 94097
01/02/2022 38.50p 39.35p 38.42p 38.50p 25940
31/01/2022 38.50p 40.00p 38.30p 38.50p 19277
28/01/2022 39.50p 40.50p 37.56p 38.50p 174969
27/01/2022 40.00p 40.25p 38.01p 39.50p 129080
26/01/2022 40.50p 40.50p 40.20p 40.50p 29428
25/01/2022 40.50p 40.50p 40.05p 40.50p 4031
24/01/2022 42.00p 42.40p 40.00p 40.50p 210180
21/01/2022 42.00p 42.80p 42.00p 42.00p 75647
20/01/2022 42.00p 43.00p 42.00p 42.00p 14882

*Close Price adjusted for both dividends and splits