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
22/11/2024 16.00p 16.80p 16.00p 16.00p 5006
21/11/2024 15.50p 16.45p 15.05p 16.00p 74531
20/11/2024 15.50p 16.47p 15.03p 15.50p 30100
19/11/2024 15.00p 15.70p 14.99p 15.50p 48167
18/11/2024 15.00p 15.70p 14.90p 15.00p 53000
15/11/2024 14.00p 16.00p 14.00p 15.00p 176774
14/11/2024 14.00p 14.12p 13.13p 14.00p 94990
13/11/2024 14.00p 14.06p 13.13p 14.00p 16000
12/11/2024 14.00p 14.70p 13.10p 14.00p 109772
11/11/2024 14.00p 14.20p 13.01p 14.00p 20334
08/11/2024 14.00p 14.95p 13.20p 14.00p 170770
07/11/2024 14.00p 14.95p 14.00p 14.00p 33579
06/11/2024 14.00p 14.80p 13.62p 14.00p 12099
05/11/2024 14.00p 14.90p 13.50p 14.00p 25420
04/11/2024 14.50p 14.95p 13.42p 14.00p 103599
01/11/2024 14.50p 14.94p 14.02p 14.50p 57316
31/10/2024 14.50p 14.50p 14.00p 14.50p 201787
30/10/2024 14.50p 14.50p 14.22p 14.50p 9351
29/10/2024 14.50p 14.50p 14.49p 14.50p 1547
28/10/2024 14.50p 15.00p 14.00p 14.50p 65070
25/10/2024 15.00p 15.00p 14.16p 14.50p 464977
24/10/2024 15.00p 15.68p 14.35p 15.00p 21422
23/10/2024 15.00p 15.68p 14.20p 15.00p 161369
22/10/2024 15.50p 16.30p 14.40p 15.00p 27936
21/10/2024 15.50p 16.47p 14.25p 15.50p 10269
18/10/2024 15.50p 16.47p 14.00p 15.50p 46040
17/10/2024 15.50p 16.52p 14.25p 15.50p 68695
16/10/2024 15.50p 16.10p 14.10p 15.50p 34522
15/10/2024 15.50p 15.95p 14.00p 15.50p 264097
14/10/2024 13.50p 15.90p 13.50p 15.50p 384836
11/10/2024 13.00p 14.00p 13.00p 13.00p 102822
10/10/2024 13.00p 13.57p 12.95p 13.00p 1759
09/10/2024 13.00p 13.68p 12.83p 13.00p 26080
08/10/2024 13.50p 13.70p 12.80p 13.00p 90045
07/10/2024 14.00p 14.00p 13.00p 13.50p 201976
04/10/2024 14.00p 14.00p 12.80p 14.00p 254770
03/10/2024 14.00p 14.20p 13.10p 14.00p 3261
02/10/2024 14.00p 15.00p 14.00p 14.00p 724
01/10/2024 14.00p 14.00p 13.43p 14.00p 20601
30/09/2024 14.00p 14.20p 13.39p 14.00p 65395
27/09/2024 14.00p 14.40p 13.32p 14.00p 93942
26/09/2024 14.00p 14.22p 13.30p 14.00p 24292
25/09/2024 14.00p 14.75p 13.30p 14.00p 17037
24/09/2024 14.00p 14.00p 13.00p 14.00p 12958
23/09/2024 14.00p 14.75p 13.10p 14.00p 118295
20/09/2024 14.00p 14.90p 12.55p 14.00p 925091
19/09/2024 15.50p 15.50p 15.38p 15.50p 0
18/09/2024 15.50p 15.50p 14.30p 15.50p 18440
17/09/2024 15.50p 15.50p 14.30p 15.50p 13857
16/09/2024 15.50p 15.74p 14.10p 15.50p 49244
13/09/2024 15.50p 15.50p 14.69p 15.50p 24203
12/09/2024 15.50p 16.50p 14.68p 15.50p 3006
11/09/2024 15.50p 15.74p 14.65p 15.50p 103745
10/09/2024 15.50p 15.50p 15.38p 15.50p 0
09/09/2024 15.50p 16.20p 14.65p 15.50p 4648
06/09/2024 15.50p 16.20p 14.63p 15.50p 43197
05/09/2024 15.50p 15.77p 14.50p 15.50p 8783
04/09/2024 15.50p 15.85p 14.30p 15.50p 41063
03/09/2024 15.50p 16.17p 14.52p 15.50p 55533
02/09/2024 16.00p 16.40p 14.53p 15.50p 19243
30/08/2024 16.00p 16.00p 15.70p 16.00p 48236
29/08/2024 16.00p 16.00p 15.00p 16.00p 61348
28/08/2024 16.00p 16.75p 15.02p 16.00p 79301
27/08/2024 16.00p 16.43p 16.00p 16.00p 18096
23/08/2024 15.50p 16.47p 14.75p 16.00p 118267
22/08/2024 15.50p 17.00p 14.81p 15.50p 43329
21/08/2024 15.50p 15.75p 14.62p 15.50p 65840
20/08/2024 15.50p 16.02p 14.45p 15.50p 25764
19/08/2024 15.50p 16.00p 14.20p 15.50p 8924
16/08/2024 15.50p 16.25p 14.91p 15.50p 20305
15/08/2024 15.50p 16.27p 15.50p 15.50p 3276
14/08/2024 15.50p 16.50p 14.80p 15.50p 15076
13/08/2024 15.50p 16.50p 14.00p 15.50p 45004
12/08/2024 15.50p 16.50p 14.71p 15.50p 16454
09/08/2024 15.50p 16.85p 14.65p 15.50p 73568
08/08/2024 15.50p 16.40p 14.40p 15.50p 62592
07/08/2024 14.50p 16.80p 14.27p 15.50p 95719
06/08/2024 14.50p 15.70p 14.50p 14.50p 39775
05/08/2024 14.50p 14.70p 13.00p 14.50p 294620
02/08/2024 13.00p 15.00p 13.00p 14.50p 151434
01/08/2024 14.00p 14.05p 12.02p 14.05p 647870
31/07/2024 15.00p 15.00p 13.10p 14.00p 139269
30/07/2024 15.00p 15.00p 14.00p 15.00p 102856
29/07/2024 15.00p 15.70p 14.25p 15.00p 59081
26/07/2024 15.00p 15.50p 14.22p 15.00p 34746
25/07/2024 15.00p 15.20p 14.10p 15.00p 25714
24/07/2024 15.00p 15.70p 14.10p 15.00p 92612
23/07/2024 15.00p 15.75p 14.70p 15.00p 15240
22/07/2024 15.00p 15.90p 14.78p 15.00p 56386
19/07/2024 15.00p 15.88p 15.00p 15.00p 88
18/07/2024 15.00p 15.90p 14.60p 15.00p 44721
17/07/2024 15.00p 16.00p 14.60p 15.00p 30681
16/07/2024 15.00p 15.48p 14.60p 15.00p 44789
15/07/2024 15.00p 15.75p 14.60p 15.00p 67680
12/07/2024 15.50p 15.90p 14.00p 15.00p 366734
11/07/2024 16.00p 16.00p 15.05p 15.50p 121251
10/07/2024 16.00p 16.40p 15.05p 16.00p 117784
09/07/2024 16.00p 16.00p 15.72p 16.00p 24065
08/07/2024 16.00p 16.50p 15.69p 16.00p 52879
05/07/2024 16.00p 16.87p 15.55p 16.00p 80360
04/07/2024 16.00p 17.00p 15.37p 16.00p 67583
03/07/2024 16.00p 16.55p 15.37p 16.00p 34758
02/07/2024 16.00p 16.70p 15.31p 16.00p 89972
01/07/2024 16.00p 16.90p 15.10p 16.00p 47835
28/06/2024 16.50p 16.90p 15.75p 16.00p 96467
27/06/2024 17.00p 17.50p 16.00p 16.50p 93827
26/06/2024 18.00p 18.00p 16.25p 17.00p 13849
25/06/2024 18.00p 18.20p 17.21p 18.00p 4989
24/06/2024 18.00p 18.00p 17.13p 18.00p 59064
21/06/2024 18.00p 18.70p 17.39p 18.00p 101387
20/06/2024 18.00p 18.00p 17.35p 18.00p 6959
19/06/2024 18.00p 18.00p 17.33p 18.00p 362030
18/06/2024 18.50p 18.50p 17.15p 18.00p 119132
17/06/2024 18.50p 18.50p 17.25p 18.50p 74136
14/06/2024 18.50p 18.90p 17.50p 18.50p 124025
13/06/2024 18.50p 19.35p 18.50p 18.50p 15669
12/06/2024 18.50p 19.48p 17.99p 18.50p 49781
11/06/2024 18.50p 19.70p 17.10p 18.50p 83150
10/06/2024 18.50p 19.70p 17.10p 18.50p 15854
07/06/2024 18.50p 19.99p 18.10p 18.50p 74693
06/06/2024 19.00p 19.99p 18.10p 18.50p 14614
05/06/2024 17.50p 19.70p 17.50p 19.00p 98667
04/06/2024 17.50p 17.95p 17.50p 17.50p 38932
03/06/2024 17.50p 17.95p 17.00p 17.50p 18318
31/05/2024 17.50p 18.00p 17.35p 17.50p 347218
30/05/2024 17.50p 18.00p 17.50p 17.50p 29970
29/05/2024 17.50p 17.80p 17.50p 17.50p 43489
28/05/2024 20.00p 20.00p 17.02p 17.50p 550653
24/05/2024 19.00p 20.90p 18.50p 20.00p 488111
23/05/2024 17.50p 20.00p 17.50p 19.00p 530131
22/05/2024 17.50p 18.30p 17.16p 17.50p 66061
21/05/2024 17.50p 18.75p 16.40p 17.50p 101222
20/05/2024 17.50p 18.30p 16.18p 17.50p 105122
17/05/2024 18.50p 18.55p 17.00p 17.50p 109147
16/05/2024 18.50p 18.75p 17.00p 18.50p 31840
15/05/2024 18.50p 19.10p 17.00p 18.50p 91369
14/05/2024 18.50p 19.16p 17.50p 18.50p 36307
13/05/2024 18.50p 19.25p 17.90p 18.50p 99373
10/05/2024 18.50p 19.45p 17.85p 18.50p 63776
09/05/2024 18.50p 19.40p 17.06p 18.50p 311
08/05/2024 18.50p 20.00p 17.78p 18.50p 7382
07/05/2024 17.50p 19.00p 16.70p 18.50p 125834
03/05/2024 17.50p 18.73p 16.00p 17.50p 98740
02/05/2024 19.00p 19.00p 16.20p 17.50p 404610
01/05/2024 19.00p 19.45p 18.00p 19.00p 61285
30/04/2024 19.00p 19.00p 18.55p 19.00p 18684
29/04/2024 19.00p 19.45p 18.55p 19.00p 6782
26/04/2024 19.00p 19.50p 18.37p 19.00p 25598
25/04/2024 19.00p 19.70p 18.00p 19.00p 83482
24/04/2024 19.00p 19.70p 18.36p 19.00p 11001
23/04/2024 19.00p 19.17p 18.10p 19.00p 79035
22/04/2024 19.00p 19.25p 18.00p 19.00p 167286
19/04/2024 19.00p 19.45p 19.00p 19.00p 25658
18/04/2024 19.00p 19.00p 18.10p 19.00p 10062
17/04/2024 19.00p 19.50p 18.10p 19.00p 8026
16/04/2024 19.00p 19.60p 18.10p 19.00p 18299
15/04/2024 19.00p 19.68p 18.35p 19.00p 34123
12/04/2024 19.00p 19.75p 18.00p 19.00p 400890
11/04/2024 19.00p 19.50p 18.25p 19.00p 184622
10/04/2024 18.50p 19.75p 18.30p 19.00p 65416
09/04/2024 18.00p 18.95p 18.00p 18.50p 134122
08/04/2024 17.00p 19.00p 16.80p 18.00p 465820
05/04/2024 21.00p 21.00p 15.78p 17.00p 1354932
04/04/2024 19.50p 20.95p 19.50p 20.50p 276340
03/04/2024 19.50p 19.88p 19.50p 19.50p 55853
02/04/2024 19.50p 19.95p 19.10p 19.50p 375988
28/03/2024 21.50p 21.65p 19.33p 19.50p 365431
27/03/2024 21.50p 21.70p 20.33p 21.50p 41999
26/03/2024 21.50p 22.75p 20.00p 21.50p 125664
25/03/2024 21.50p 22.50p 20.00p 20.00p 65589
22/03/2024 21.50p 21.50p 20.00p 21.50p 82583
21/03/2024 21.00p 22.50p 21.00p 21.50p 63660
20/03/2024 22.00p 22.00p 20.75p 22.00p 152911
19/03/2024 22.00p 22.00p 20.18p 20.75p 172184
18/03/2024 22.00p 22.90p 20.25p 22.00p 246680
15/03/2024 22.00p 22.35p 21.00p 22.00p 89369
14/03/2024 22.00p 22.00p 21.30p 22.00p 3353
13/03/2024 22.00p 22.37p 21.30p 22.00p 57785
12/03/2024 22.00p 22.00p 21.68p 22.00p 1000
11/03/2024 22.00p 22.90p 21.25p 22.00p 133319
08/03/2024 22.00p 22.90p 21.65p 22.00p 10681
07/03/2024 22.00p 22.95p 21.25p 22.00p 117674
06/03/2024 22.00p 22.67p 21.20p 22.00p 82297
05/03/2024 22.00p 22.70p 21.17p 22.00p 29316
04/03/2024 22.00p 22.45p 21.10p 22.00p 136856
01/03/2024 22.00p 22.00p 21.36p 22.00p 7911
29/02/2024 22.00p 22.48p 21.33p 22.00p 15655
28/02/2024 22.00p 22.50p 21.28p 22.00p 10589
27/02/2024 22.00p 22.55p 21.20p 22.00p 41790
26/02/2024 22.00p 22.65p 21.10p 22.00p 86569
23/02/2024 22.00p 22.67p 21.10p 22.00p 23464
22/02/2024 23.00p 23.00p 21.50p 22.00p 54174
21/02/2024 23.00p 23.90p 22.10p 23.00p 1141
20/02/2024 23.00p 23.70p 22.10p 23.00p 128891
19/02/2024 21.00p 23.00p 21.00p 23.00p 178506
16/02/2024 21.00p 21.80p 20.00p 21.00p 11446
15/02/2024 21.00p 21.00p 20.70p 21.00p 112672
14/02/2024 21.00p 21.00p 20.63p 21.00p 112327
13/02/2024 21.00p 21.80p 20.00p 21.00p 147446
12/02/2024 21.00p 21.40p 20.58p 21.00p 66289

*Close Price adjusted for both dividends and splits