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
15/04/2016 14.25p 14.25p 14.25p 14.25p 0
14/04/2016 14.25p 14.45p 14.25p 14.25p 7000
13/04/2016 14.25p 14.47p 13.65p 14.25p 6714
12/04/2016 14.25p 14.75p 14.25p 14.25p 0
11/04/2016 14.25p 14.25p 13.65p 14.25p 2152
08/04/2016 14.25p 14.25p 13.65p 14.25p 3092
07/04/2016 14.50p 14.50p 14.00p 14.25p 25000
06/04/2016 14.50p 16.00p 14.50p 14.50p 0
05/04/2016 14.50p 14.65p 14.50p 14.50p 32
04/04/2016 14.50p 16.00p 14.00p 14.50p 7504
01/04/2016 14.50p 16.00p 14.10p 14.50p 13500
31/03/2016 14.50p 14.50p 14.50p 14.50p 0
30/03/2016 14.50p 14.50p 14.50p 14.50p 0
29/03/2016 14.50p 14.50p 14.05p 14.50p 30000
24/03/2016 14.50p 15.00p 14.50p 14.50p 2000
23/03/2016 14.50p 14.50p 14.50p 14.50p 51000
22/03/2016 14.50p 14.50p 14.50p 14.50p 31826
21/03/2016 15.00p 16.00p 14.50p 14.50p 0
18/03/2016 15.00p 15.00p 14.50p 15.00p 3153
17/03/2016 15.00p 15.00p 14.50p 15.00p 450
16/03/2016 15.00p 15.00p 15.00p 15.00p 0
15/03/2016 15.00p 15.00p 15.00p 15.00p 0
14/03/2016 14.50p 15.00p 14.50p 15.00p 892
11/03/2016 14.50p 14.50p 14.50p 14.50p 0
10/03/2016 14.50p 14.66p 14.50p 14.50p 54
09/03/2016 14.50p 14.50p 14.50p 14.50p 0
08/03/2016 14.50p 16.00p 14.50p 14.50p 0
07/03/2016 14.50p 14.50p 14.50p 14.50p 0
04/03/2016 14.50p 14.50p 14.50p 14.50p 0
03/03/2016 14.50p 16.00p 14.50p 14.50p 0
02/03/2016 15.00p 14.50p 14.50p 14.50p 0
01/03/2016 14.50p 14.50p 14.50p 14.50p 0
29/02/2016 14.50p 14.50p 14.50p 14.50p 30600
26/02/2016 14.50p 15.00p 14.50p 14.50p 10000
25/02/2016 14.50p 14.50p 14.50p 14.50p 0
24/02/2016 14.50p 14.90p 14.50p 14.50p 50000
23/02/2016 14.50p 14.50p 14.50p 14.50p 0
22/02/2016 15.50p 15.50p 14.00p 14.50p 11543
19/02/2016 15.50p 15.50p 15.50p 15.50p 0
18/02/2016 15.50p 15.50p 15.50p 15.50p 0
17/02/2016 15.50p 16.00p 15.50p 15.50p 0
16/02/2016 15.50p 15.50p 15.50p 15.50p 0
15/02/2016 15.50p 15.50p 15.50p 15.50p 0
12/02/2016 15.50p 15.50p 14.15p 15.50p 8151
11/02/2016 15.50p 15.50p 15.50p 15.50p 0
10/02/2016 15.50p 15.50p 15.50p 15.50p 0
09/02/2016 15.50p 15.50p 14.50p 15.50p 1400
08/02/2016 15.50p 15.50p 15.50p 15.50p 0
05/02/2016 15.50p 15.50p 15.50p 15.50p 0
04/02/2016 15.50p 16.00p 15.50p 15.50p 500
03/02/2016 15.50p 16.00p 15.50p 15.50p 12000
02/02/2016 15.50p 17.00p 15.50p 15.50p 38259
01/02/2016 15.50p 15.50p 14.50p 15.50p 10000
29/01/2016 15.50p 15.50p 15.50p 15.50p 0
28/01/2016 15.50p 15.50p 15.50p 15.50p 0
27/01/2016 15.50p 16.00p 15.50p 15.50p 0
26/01/2016 15.50p 16.00p 15.50p 15.50p 0
25/01/2016 15.50p 16.00p 15.50p 15.50p 627
22/01/2016 15.50p 15.50p 15.50p 15.50p 0
21/01/2016 15.50p 15.50p 15.50p 15.50p 0
20/01/2016 15.50p 15.75p 15.50p 15.50p 5654
19/01/2016 15.50p 15.50p 15.50p 15.50p 0
18/01/2016 15.50p 16.00p 15.50p 15.50p 0
15/01/2016 15.50p 15.50p 15.50p 15.50p 0
14/01/2016 15.00p 16.00p 14.22p 15.50p 46112
13/01/2016 16.75p 17.75p 15.75p 16.75p 4401
12/01/2016 16.50p 17.75p 15.50p 16.75p 12028
11/01/2016 17.00p 17.00p 16.50p 16.50p 0
08/01/2016 17.00p 17.66p 17.00p 17.00p 40
07/01/2016 17.00p 17.00p 17.00p 17.00p 0
06/01/2016 17.00p 17.00p 17.00p 17.00p 0
05/01/2016 17.00p 18.00p 17.00p 17.00p 2152
04/01/2016 14.50p 17.00p 14.50p 17.00p 30000
31/12/2015 14.50p 14.50p 14.50p 14.50p 0
30/12/2015 14.50p 15.00p 14.50p 14.50p 2500
29/12/2015 14.50p 15.00p 14.50p 14.50p 4000
24/12/2015 14.50p 14.50p 14.50p 14.50p 0
23/12/2015 14.25p 16.00p 14.00p 14.50p 60000
22/12/2015 13.75p 14.00p 13.75p 14.00p 10000
21/12/2015 13.75p 13.75p 13.75p 13.75p 0
18/12/2015 13.00p 14.00p 13.00p 13.75p 60000
17/12/2015 13.00p 13.50p 13.00p 13.00p 86999
16/12/2015 13.00p 13.35p 13.00p 13.00p 15000
15/12/2015 13.00p 13.00p 13.00p 13.00p 0
14/12/2015 13.00p 13.00p 13.00p 13.00p 0
11/12/2015 13.00p 13.35p 13.00p 13.00p 4368
10/12/2015 13.00p 14.00p 13.00p 13.00p 7560614
09/12/2015 13.00p 13.00p 13.00p 13.00p 0
08/12/2015 12.50p 14.00p 12.50p 13.00p 15000
07/12/2015 12.50p 14.00p 12.50p 12.50p 2014773
04/12/2015 11.75p 14.00p 11.75p 12.50p 54248
03/12/2015 13.00p 13.00p 11.90p 12.50p 2180418
02/12/2015 13.00p 13.00p 13.00p 13.00p 0
01/12/2015 13.75p 13.75p 13.00p 13.00p 0
30/11/2015 13.75p 13.75p 13.75p 13.75p 0
27/11/2015 13.75p 13.75p 13.75p 13.75p 0
26/11/2015 13.75p 13.75p 13.75p 13.75p 0
25/11/2015 13.75p 13.75p 13.75p 13.75p 1500000
24/11/2015 13.75p 14.25p 13.75p 13.75p 815000
23/11/2015 13.75p 14.50p 13.18p 13.75p 16328
20/11/2015 13.75p 14.50p 13.10p 13.75p 50322
19/11/2015 13.75p 13.75p 13.75p 13.75p 0
18/11/2015 15.50p 15.50p 13.00p 13.75p 30150
17/11/2015 15.50p 15.50p 15.50p 15.50p 0
16/11/2015 15.50p 15.50p 15.50p 15.50p 31663
13/11/2015 15.50p 15.50p 15.50p 15.50p 0
12/11/2015 16.25p 16.25p 15.50p 15.50p 0
11/11/2015 16.25p 16.25p 16.25p 16.25p 0
10/11/2015 16.25p 18.00p 16.25p 16.25p 0
09/11/2015 16.50p 16.50p 16.25p 16.25p 0
06/11/2015 16.50p 16.50p 16.50p 16.50p 0
05/11/2015 16.50p 16.50p 16.50p 16.50p 0
04/11/2015 16.50p 16.50p 16.50p 16.50p 0
03/11/2015 16.50p 16.50p 16.50p 16.50p 0
02/11/2015 17.50p 17.50p 16.25p 16.50p 3592
30/10/2015 17.00p 17.00p 17.00p 17.00p 0
29/10/2015 17.50p 18.00p 17.00p 17.00p 0
28/10/2015 17.50p 17.50p 17.50p 17.50p 0
27/10/2015 17.50p 17.50p 17.50p 17.50p 0
26/10/2015 17.50p 17.50p 17.50p 17.50p 0
23/10/2015 17.50p 17.50p 17.50p 17.50p 0
22/10/2015 17.50p 17.50p 17.50p 17.50p 0
21/10/2015 17.50p 17.50p 17.50p 17.50p 0
20/10/2015 17.50p 17.50p 16.50p 17.50p 5000
19/10/2015 17.50p 17.50p 17.50p 17.50p 0
16/10/2015 17.50p 17.50p 16.50p 17.50p 941
15/10/2015 17.50p 17.50p 17.50p 17.50p 0
14/10/2015 17.50p 17.50p 17.50p 17.50p 0
13/10/2015 17.50p 17.50p 17.50p 17.50p 0
12/10/2015 17.50p 17.50p 17.50p 17.50p 0
09/10/2015 17.50p 17.50p 17.50p 17.50p 0
08/10/2015 17.50p 17.50p 17.50p 17.50p 0
07/10/2015 17.50p 17.50p 17.50p 17.50p 0
06/10/2015 17.50p 18.00p 17.50p 17.50p 0
05/10/2015 17.50p 17.50p 17.50p 17.50p 0
02/10/2015 17.50p 17.50p 17.50p 17.50p 0
01/10/2015 17.50p 17.50p 16.30p 17.50p 20000
30/09/2015 17.50p 17.50p 17.50p 17.50p 0
29/09/2015 17.50p 18.00p 17.50p 17.50p 0
28/09/2015 17.50p 17.50p 17.50p 17.50p 0
25/09/2015 17.50p 18.00p 17.50p 17.50p 0
24/09/2015 17.50p 17.50p 17.50p 17.50p 0
23/09/2015 17.50p 17.50p 16.50p 17.50p 2383399
22/09/2015 17.50p 17.50p 16.30p 17.50p 3773230
21/09/2015 17.50p 17.50p 17.00p 17.50p 500000
18/09/2015 17.50p 17.50p 17.50p 17.50p 0
17/09/2015 17.50p 17.50p 17.50p 17.50p 0
16/09/2015 17.50p 18.65p 17.50p 17.50p 3676
15/09/2015 17.50p 18.70p 17.50p 17.50p 257
14/09/2015 17.50p 17.50p 17.50p 17.50p 0
11/09/2015 17.50p 17.50p 17.50p 17.50p 0
10/09/2015 17.50p 17.50p 16.30p 17.50p 123500
09/09/2015 17.50p 17.50p 16.50p 17.50p 4479143
08/09/2015 18.00p 18.00p 17.00p 17.50p 4807
07/09/2015 18.00p 18.00p 18.00p 18.00p 0
04/09/2015 18.00p 18.00p 18.00p 18.00p 5867
03/09/2015 18.00p 18.00p 17.00p 18.00p 15195
02/09/2015 18.50p 18.50p 18.00p 18.00p 0
01/09/2015 19.00p 19.00p 18.50p 18.50p 0
28/08/2015 19.00p 19.00p 19.00p 19.00p 0
27/08/2015 19.00p 19.00p 18.02p 19.00p 4312
26/08/2015 19.00p 19.00p 19.00p 19.00p 0
25/08/2015 19.00p 19.00p 18.12p 19.00p 2688
24/08/2015 19.50p 19.50p 18.00p 19.00p 36546
21/08/2015 20.00p 20.00p 19.50p 19.50p 176624
20/08/2015 21.00p 21.00p 19.00p 19.50p 76046
19/08/2015 21.00p 21.50p 21.00p 21.00p 0
18/08/2015 21.00p 21.00p 21.00p 21.00p 0
17/08/2015 21.00p 21.00p 20.15p 21.00p 300
14/08/2015 21.00p 21.00p 20.15p 21.00p 3657
13/08/2015 21.00p 21.00p 21.00p 21.00p 0
12/08/2015 21.00p 21.00p 21.00p 21.00p 0
11/08/2015 21.00p 21.75p 21.00p 21.00p 6381
10/08/2015 21.00p 21.00p 21.00p 21.00p 0
07/08/2015 21.00p 22.00p 21.00p 21.00p 3000
06/08/2015 21.00p 21.88p 21.00p 21.00p 5000
05/08/2015 21.00p 21.00p 21.00p 21.00p 0
04/08/2015 21.00p 21.00p 21.00p 21.00p 0
03/08/2015 21.00p 21.88p 21.00p 21.00p 630
31/07/2015 21.00p 21.00p 20.10p 21.00p 4200
30/07/2015 21.00p 21.00p 21.00p 21.00p 0
29/07/2015 21.00p 21.50p 21.00p 21.00p 0
28/07/2015 21.00p 21.80p 21.00p 21.00p 20000
27/07/2015 21.25p 21.90p 21.00p 21.00p 4739
24/07/2015 21.25p 21.94p 21.00p 21.25p 347784
23/07/2015 21.25p 21.95p 21.25p 21.25p 4498
22/07/2015 21.25p 21.25p 21.25p 21.25p 0
21/07/2015 21.25p 21.25p 21.25p 21.25p 0
20/07/2015 21.25p 22.00p 21.25p 21.25p 29298
17/07/2015 21.25p 22.34p 20.13p 21.25p 19247
16/07/2015 22.25p 22.25p 20.00p 21.25p 3421
15/07/2015 22.25p 22.25p 22.25p 22.25p 0
14/07/2015 23.00p 23.00p 22.00p 22.25p 4724
13/07/2015 23.00p 24.00p 23.00p 23.00p 0
10/07/2015 23.00p 23.00p 23.00p 23.00p 4161
09/07/2015 23.00p 23.00p 23.00p 23.00p 0
08/07/2015 23.00p 24.00p 23.00p 23.00p 102500
07/07/2015 23.00p 23.00p 23.00p 23.00p 0
06/07/2015 23.00p 24.00p 23.00p 23.00p 0
03/07/2015 23.00p 23.00p 23.00p 23.00p 0

*Close Price adjusted for both dividends and splits