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
30/01/2017 17.50p 17.50p 16.66p 17.50p 867
27/01/2017 17.50p 18.50p 17.00p 17.50p 268483
26/01/2017 17.50p 17.50p 16.66p 17.50p 2500
25/01/2017 17.50p 17.50p 16.66p 17.50p 1901
24/01/2017 18.00p 18.00p 16.50p 17.50p 4555
23/01/2017 18.00p 18.00p 18.00p 18.00p 0
20/01/2017 18.00p 18.00p 16.50p 18.00p 54
19/01/2017 18.00p 18.00p 18.00p 18.00p 0
18/01/2017 16.50p 18.00p 16.02p 18.00p 78299
17/01/2017 16.50p 16.50p 16.02p 16.50p 211
16/01/2017 16.50p 16.50p 16.50p 16.50p 0
13/01/2017 16.50p 16.98p 16.50p 16.50p 26253
12/01/2017 16.50p 17.00p 16.50p 16.50p 370394
11/01/2017 17.25p 17.25p 16.05p 16.50p 121621
10/01/2017 18.00p 18.00p 17.02p 17.25p 50010
09/01/2017 18.00p 18.00p 18.00p 18.00p 0
06/01/2017 18.50p 18.98p 17.18p 18.00p 6016
05/01/2017 18.50p 18.50p 18.00p 18.50p 10000
04/01/2017 18.00p 19.00p 18.00p 18.50p 40000
03/01/2017 18.00p 18.00p 18.00p 18.00p 0
30/12/2016 18.00p 18.00p 18.00p 18.00p 0
29/12/2016 18.00p 18.00p 18.00p 18.00p 0
28/12/2016 18.00p 18.00p 18.00p 18.00p 0
23/12/2016 18.00p 18.00p 18.00p 18.00p 0
22/12/2016 18.00p 19.00p 18.00p 18.00p 0
21/12/2016 18.00p 18.00p 18.00p 18.00p 0
20/12/2016 18.00p 18.00p 18.00p 18.00p 0
19/12/2016 18.00p 18.00p 18.00p 18.00p 367523
16/12/2016 18.00p 18.00p 18.00p 18.00p 10000000
15/12/2016 18.00p 18.00p 18.00p 18.00p 0
14/12/2016 18.00p 18.00p 18.00p 18.00p 0
13/12/2016 18.00p 18.00p 18.00p 18.00p 0
12/12/2016 18.00p 18.00p 18.00p 18.00p 6381
09/12/2016 18.50p 19.00p 18.00p 18.00p 93382
08/12/2016 18.50p 19.00p 18.40p 18.50p 127125
07/12/2016 18.50p 19.00p 18.40p 18.50p 504000
06/12/2016 18.50p 18.50p 18.50p 18.50p 0
05/12/2016 18.50p 18.50p 18.50p 18.50p 0
02/12/2016 17.50p 18.50p 17.50p 18.50p 6000
01/12/2016 18.50p 18.50p 18.50p 18.50p 0
30/11/2016 18.50p 18.50p 18.50p 18.50p 0
29/11/2016 18.00p 18.80p 18.00p 18.50p 2627
28/11/2016 18.00p 18.00p 18.00p 18.00p 0
25/11/2016 18.00p 18.00p 18.00p 18.00p 0
24/11/2016 18.00p 18.00p 18.00p 18.00p 0
23/11/2016 18.00p 18.00p 18.00p 18.00p 3000
22/11/2016 17.50p 18.00p 17.00p 18.00p 18552
21/11/2016 17.50p 18.00p 17.50p 17.50p 1000
18/11/2016 17.50p 17.50p 17.00p 17.50p 0
17/11/2016 17.50p 18.00p 17.50p 17.50p 11041
16/11/2016 17.50p 18.00p 17.50p 17.50p 5500
15/11/2016 17.50p 18.00p 17.50p 17.50p 5000
14/11/2016 17.00p 17.00p 15.10p 16.00p 10000
11/11/2016 17.00p 17.00p 17.00p 17.00p 0
10/11/2016 18.50p 18.50p 16.00p 17.00p 42000
09/11/2016 18.50p 18.50p 18.50p 18.50p 0
08/11/2016 18.50p 18.50p 17.75p 18.50p 0
07/11/2016 18.50p 18.50p 18.50p 18.50p 0
04/11/2016 18.50p 18.50p 18.50p 18.50p 0
03/11/2016 18.50p 18.50p 18.50p 18.50p 0
02/11/2016 18.50p 18.50p 18.00p 18.50p 21500
01/11/2016 18.50p 18.75p 18.00p 18.50p 1000000
31/10/2016 18.50p 18.50p 18.50p 18.50p 0
28/10/2016 18.50p 18.50p 18.50p 18.50p 0
27/10/2016 18.50p 18.50p 18.02p 18.50p 8379
26/10/2016 18.50p 18.50p 18.50p 18.50p 0
25/10/2016 18.50p 18.50p 18.02p 18.50p 42229
24/10/2016 18.50p 18.50p 18.50p 18.50p 0
21/10/2016 18.50p 18.50p 18.50p 18.50p 0
20/10/2016 18.50p 18.50p 18.50p 18.50p 0
19/10/2016 18.50p 18.50p 18.00p 18.50p 20000
18/10/2016 18.50p 18.50p 18.00p 18.50p 11976
17/10/2016 18.50p 18.50p 17.50p 18.50p 0
14/10/2016 17.50p 18.50p 18.50p 18.50p 0
13/10/2016 18.50p 18.50p 18.50p 18.50p 10025254
12/10/2016 18.50p 18.50p 18.50p 18.50p 0
11/10/2016 18.50p 18.50p 18.00p 18.50p 8305
10/10/2016 18.50p 18.50p 18.00p 18.50p 7740
07/10/2016 18.50p 18.50p 18.50p 18.50p 0
06/10/2016 18.50p 18.50p 18.06p 18.50p 8600
05/10/2016 18.50p 18.50p 18.50p 18.50p 0
04/10/2016 18.50p 18.50p 18.50p 18.50p 0
03/10/2016 18.50p 18.50p 18.50p 18.50p 0
30/09/2016 18.50p 18.50p 18.50p 18.50p 0
29/09/2016 18.50p 18.80p 18.50p 18.50p 5252
28/09/2016 18.50p 18.50p 18.50p 18.50p 0
27/09/2016 18.50p 18.50p 18.50p 18.50p 0
26/09/2016 18.50p 18.50p 18.50p 18.50p 0
23/09/2016 17.50p 18.50p 18.50p 18.50p 0
22/09/2016 18.50p 18.50p 18.00p 18.50p 20000
21/09/2016 18.50p 18.50p 18.10p 18.50p 12000
20/09/2016 18.50p 18.50p 18.50p 18.50p 0
19/09/2016 18.50p 18.50p 18.10p 18.50p 3247
16/09/2016 18.50p 18.93p 18.00p 18.50p 20948
15/09/2016 20.50p 20.50p 17.00p 18.50p 491341
14/09/2016 21.50p 21.50p 20.10p 20.50p 16604
13/09/2016 23.50p 23.50p 21.00p 21.50p 78200
12/09/2016 23.50p 23.50p 23.50p 23.50p 0
09/09/2016 23.00p 23.50p 23.00p 23.50p 44612
08/09/2016 24.00p 24.00p 23.00p 23.50p 33107
07/09/2016 24.00p 24.00p 22.50p 24.00p 80844
06/09/2016 24.00p 24.00p 24.00p 24.00p 0
05/09/2016 24.00p 24.00p 24.00p 24.00p 9079
02/09/2016 24.00p 24.15p 24.00p 24.00p 9267
01/09/2016 24.00p 24.00p 23.12p 24.00p 7936
31/08/2016 24.00p 24.25p 24.00p 24.00p 3247
30/08/2016 23.50p 24.40p 23.10p 24.00p 157392
26/08/2016 23.50p 24.45p 23.50p 23.50p 1860
25/08/2016 23.50p 24.45p 23.50p 23.50p 2625
24/08/2016 23.50p 24.45p 23.50p 23.50p 212000
23/08/2016 23.50p 24.45p 23.50p 23.50p 2038
22/08/2016 23.50p 23.50p 22.15p 23.50p 10898
19/08/2016 24.00p 24.00p 22.15p 23.50p 6280
18/08/2016 24.00p 24.00p 24.00p 24.00p 0
17/08/2016 24.00p 24.00p 24.00p 24.00p 0
16/08/2016 24.50p 24.50p 23.00p 24.00p 58150
15/08/2016 24.50p 24.50p 24.05p 24.50p 2873
12/08/2016 24.50p 24.98p 24.12p 24.50p 57971
11/08/2016 24.50p 24.50p 24.50p 24.50p 0
10/08/2016 24.50p 24.50p 24.50p 24.50p 0
09/08/2016 24.50p 25.00p 24.50p 24.50p 499750
08/08/2016 24.50p 24.95p 24.00p 24.50p 100163
05/08/2016 24.50p 24.50p 24.00p 24.50p 1848398
04/08/2016 24.50p 24.95p 24.50p 24.50p 70500
03/08/2016 24.50p 24.99p 24.50p 24.50p 23209
02/08/2016 24.50p 24.50p 24.42p 24.50p 10000
01/08/2016 24.50p 24.50p 24.40p 24.50p 5882
29/07/2016 24.50p 24.50p 24.40p 24.50p 13606
28/07/2016 24.50p 25.00p 24.25p 24.50p 257234
27/07/2016 24.50p 25.00p 24.50p 24.50p 87952
26/07/2016 24.50p 24.50p 24.35p 24.50p 1400
25/07/2016 24.50p 25.00p 24.50p 24.50p 39994
22/07/2016 24.50p 25.00p 24.50p 24.50p 13170
21/07/2016 24.00p 25.00p 24.00p 24.00p 84798
20/07/2016 24.50p 24.50p 24.00p 24.00p 25000
19/07/2016 24.50p 25.00p 24.50p 24.50p 67392
18/07/2016 24.00p 25.00p 24.00p 24.50p 30127
15/07/2016 23.50p 25.00p 23.50p 24.00p 284316
14/07/2016 25.50p 26.00p 23.20p 23.50p 116042
13/07/2016 23.00p 25.90p 23.00p 24.75p 152165
12/07/2016 22.00p 24.00p 22.00p 23.00p 40048
11/07/2016 22.00p 23.80p 22.00p 22.00p 12552
08/07/2016 22.00p 23.99p 22.00p 23.00p 70030
07/07/2016 19.00p 22.00p 19.00p 22.00p 82650
06/07/2016 19.00p 19.00p 19.00p 19.00p 0
05/07/2016 19.00p 19.00p 19.00p 19.00p 0
04/07/2016 19.00p 19.00p 19.00p 19.00p 0
01/07/2016 18.00p 20.00p 18.00p 19.00p 13280
30/06/2016 17.50p 19.00p 17.50p 18.00p 5328
29/06/2016 16.00p 18.50p 16.00p 17.50p 31706
28/06/2016 16.00p 17.00p 16.00p 16.00p 2910
27/06/2016 16.50p 16.50p 16.00p 16.00p 7991
24/06/2016 16.50p 17.90p 16.50p 16.50p 8466
23/06/2016 16.00p 18.00p 16.00p 17.00p 35360
22/06/2016 16.00p 16.00p 16.00p 16.00p 0
21/06/2016 16.00p 16.00p 16.00p 16.00p 0
20/06/2016 16.00p 16.98p 16.00p 16.00p 8760
17/06/2016 16.00p 17.00p 16.00p 16.00p 132
16/06/2016 16.00p 16.00p 16.00p 16.00p 0
15/06/2016 16.50p 16.50p 15.30p 16.00p 2643
14/06/2016 16.50p 16.50p 16.50p 16.50p 0
13/06/2016 16.50p 16.50p 16.50p 16.50p 0
10/06/2016 16.00p 16.50p 16.00p 16.50p 2280
09/06/2016 16.00p 16.00p 15.50p 16.00p 0
08/06/2016 16.00p 16.00p 16.00p 16.00p 0
07/06/2016 15.50p 16.00p 15.20p 16.00p 25840
06/06/2016 15.50p 15.50p 15.50p 15.50p 0
03/06/2016 15.50p 15.50p 15.50p 15.50p 0
02/06/2016 15.38p 15.50p 15.38p 15.50p 0
01/06/2016 14.50p 15.38p 14.50p 15.38p 46000
31/05/2016 14.50p 15.00p 14.50p 14.50p 25000
27/05/2016 14.50p 14.50p 14.50p 14.50p 0
26/05/2016 14.25p 15.00p 13.70p 14.50p 105000
25/05/2016 13.50p 13.75p 13.50p 13.75p 50000
24/05/2016 14.25p 14.25p 14.25p 14.25p 0
23/05/2016 14.25p 14.25p 13.58p 14.25p 6800
20/05/2016 14.25p 14.25p 14.25p 14.25p 0
19/05/2016 14.25p 14.25p 14.25p 14.25p 0
18/05/2016 14.25p 14.25p 14.25p 14.25p 0
17/05/2016 14.25p 14.25p 14.25p 14.25p 0
16/05/2016 14.25p 14.25p 14.25p 14.25p 0
13/05/2016 14.25p 14.25p 14.25p 14.25p 0
12/05/2016 14.25p 14.25p 14.25p 14.25p 0
11/05/2016 14.25p 14.25p 14.25p 14.25p 0
10/05/2016 14.25p 14.25p 14.25p 14.25p 0
09/05/2016 14.25p 14.40p 13.50p 14.25p 28000
06/05/2016 14.25p 14.25p 14.25p 14.25p 0
05/05/2016 14.25p 14.25p 14.00p 14.25p 0
04/05/2016 14.25p 14.25p 13.58p 14.25p 1623
03/05/2016 14.25p 14.25p 14.25p 14.25p 0
29/04/2016 14.25p 14.25p 14.25p 14.25p 0
28/04/2016 14.25p 14.25p 14.25p 14.25p 0
27/04/2016 14.25p 14.25p 14.25p 14.25p 0
26/04/2016 14.25p 14.25p 14.25p 14.25p 0
25/04/2016 14.25p 15.50p 14.25p 14.25p 0
22/04/2016 14.25p 14.25p 14.25p 14.25p 0
21/04/2016 14.25p 14.25p 14.25p 14.25p 0
20/04/2016 14.25p 14.25p 13.70p 14.25p 207536
19/04/2016 14.25p 15.50p 13.70p 14.25p 9974
18/04/2016 14.25p 14.25p 14.25p 14.25p 0

*Close Price adjusted for both dividends and splits