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
02/07/2015 23.00p 23.00p 23.00p 23.00p 0
01/07/2015 23.00p 23.00p 23.00p 23.00p 0
30/06/2015 23.00p 23.00p 22.80p 23.00p 20000
29/06/2015 23.00p 23.50p 23.00p 23.00p 0
26/06/2015 23.50p 23.50p 23.30p 23.50p 611
25/06/2015 23.50p 23.50p 23.50p 23.50p 0
24/06/2015 23.50p 23.50p 23.50p 23.50p 0
23/06/2015 23.50p 23.50p 23.50p 23.50p 0
22/06/2015 23.50p 24.40p 23.30p 23.50p 4547
19/06/2015 23.50p 23.50p 23.50p 23.50p 0
18/06/2015 23.50p 23.50p 23.50p 23.50p 0
17/06/2015 23.50p 24.00p 23.50p 23.50p 0
16/06/2015 23.50p 23.50p 23.50p 23.50p 0
15/06/2015 23.50p 23.50p 23.50p 23.50p 0
12/06/2015 23.50p 23.50p 23.50p 23.50p 0
11/06/2015 23.50p 24.00p 23.50p 23.50p 0
10/06/2015 23.50p 23.50p 23.50p 23.50p 0
09/06/2015 23.50p 24.40p 22.50p 23.50p 14178
08/06/2015 23.50p 23.50p 23.50p 23.50p 0
05/06/2015 23.50p 23.50p 23.50p 23.50p 0
04/06/2015 23.50p 23.50p 23.50p 23.50p 0
03/06/2015 23.50p 23.50p 23.50p 23.50p 0
02/06/2015 23.50p 23.50p 23.50p 23.50p 0
01/06/2015 23.50p 23.50p 23.30p 23.50p 160
29/05/2015 23.50p 23.50p 23.35p 23.50p 2109
28/05/2015 23.50p 23.50p 22.00p 23.50p 1825000
27/05/2015 23.50p 23.50p 23.50p 23.50p 0
26/05/2015 23.50p 24.22p 23.50p 23.50p 9806
22/05/2015 23.50p 23.50p 23.50p 23.50p 0
21/05/2015 23.50p 23.50p 23.30p 23.50p 1874
20/05/2015 23.50p 25.00p 23.30p 23.50p 19238
19/05/2015 23.50p 23.50p 22.10p 23.50p 22645
18/05/2015 24.50p 24.50p 23.00p 23.50p 420217
15/05/2015 24.50p 24.50p 24.00p 24.50p 97720
14/05/2015 26.00p 26.93p 25.00p 26.00p 13521
13/05/2015 26.00p 26.93p 25.60p 26.00p 14916
12/05/2015 26.00p 26.78p 26.00p 26.00p 9245
11/05/2015 26.00p 26.00p 26.00p 26.00p 0
08/05/2015 26.00p 26.50p 26.00p 26.00p 4000
07/05/2015 26.00p 26.00p 26.00p 26.00p 0
06/05/2015 26.00p 27.00p 26.00p 26.00p 300000
05/05/2015 27.00p 27.00p 25.50p 26.00p 40000
01/05/2015 27.00p 27.50p 27.00p 27.00p 5800
30/04/2015 27.00p 27.00p 27.00p 27.00p 0
29/04/2015 27.00p 27.00p 27.00p 27.00p 0
28/04/2015 27.00p 27.50p 27.00p 27.00p 800
27/04/2015 27.00p 27.00p 27.00p 27.00p 0
24/04/2015 27.00p 27.00p 27.00p 27.00p 0
23/04/2015 27.00p 28.00p 26.50p 27.00p 177099
22/04/2015 27.00p 27.00p 26.50p 26.50p 100709
21/04/2015 27.00p 27.00p 27.00p 27.00p 0
20/04/2015 27.00p 27.50p 27.00p 27.00p 0
17/04/2015 27.00p 27.00p 27.00p 27.00p 0
16/04/2015 26.50p 28.00p 26.50p 27.00p 32271
15/04/2015 25.50p 26.50p 25.50p 26.50p 17871
14/04/2015 25.50p 25.89p 25.50p 25.50p 6071
13/04/2015 28.00p 28.00p 27.38p 27.50p 96776
10/04/2015 28.00p 28.45p 27.81p 28.00p 9869
09/04/2015 28.00p 28.32p 27.81p 28.00p 1047
08/04/2015 28.00p 28.00p 27.81p 28.00p 2877
07/04/2015 27.50p 28.00p 27.25p 28.00p 740559
02/04/2015 27.50p 27.50p 27.15p 27.50p 20000
01/04/2015 27.50p 27.50p 27.15p 27.50p 2085
31/03/2015 28.00p 28.00p 27.45p 27.50p 20000
30/03/2015 28.50p 28.50p 28.00p 28.00p 85324
27/03/2015 29.00p 29.00p 28.50p 28.50p 22000
26/03/2015 29.00p 29.00p 29.00p 29.00p 0
25/03/2015 29.00p 29.50p 29.00p 29.00p 0
24/03/2015 29.25p 30.00p 28.90p 29.00p 14166
23/03/2015 29.50p 30.96p 29.25p 29.25p 3936
20/03/2015 28.00p 29.50p 28.00p 28.50p 23513
19/03/2015 27.75p 28.50p 27.75p 27.75p 20000
18/03/2015 27.75p 29.50p 27.75p 27.75p 0
17/03/2015 27.75p 28.50p 27.75p 27.75p 10000
16/03/2015 28.00p 29.00p 27.00p 27.75p 522000
13/03/2015 28.50p 29.00p 28.00p 28.00p 20274
12/03/2015 28.50p 28.50p 28.50p 28.50p 0
11/03/2015 28.50p 28.50p 28.50p 28.50p 0
10/03/2015 28.50p 28.50p 27.50p 28.50p 10000
09/03/2015 28.50p 30.00p 28.50p 28.50p 100
06/03/2015 28.50p 30.00p 28.50p 28.50p 2500
05/03/2015 28.50p 29.70p 28.50p 28.50p 4000
04/03/2015 28.50p 28.50p 28.50p 28.50p 0
03/03/2015 28.00p 30.00p 28.00p 28.50p 10125
02/03/2015 27.00p 28.95p 27.00p 28.00p 32909
27/02/2015 26.00p 27.00p 26.00p 27.00p 1812
26/02/2015 26.00p 26.00p 26.00p 26.00p 0
25/02/2015 27.25p 27.25p 25.50p 26.00p 42959
24/02/2015 25.75p 27.25p 25.75p 27.25p 13209
23/02/2015 25.75p 25.75p 25.75p 25.75p 13764
20/02/2015 25.75p 25.75p 25.75p 25.75p 0
19/02/2015 25.75p 26.25p 25.50p 25.75p 34547
18/02/2015 26.00p 26.50p 25.75p 25.75p 16000
17/02/2015 24.75p 26.50p 24.75p 26.00p 10651
16/02/2015 23.75p 25.00p 23.75p 24.75p 43682
13/02/2015 23.75p 23.75p 23.75p 23.75p 0
12/02/2015 23.75p 23.75p 23.60p 23.75p 2386
11/02/2015 23.75p 23.75p 23.75p 23.75p 0
10/02/2015 23.75p 23.75p 23.75p 23.75p 0
09/02/2015 23.75p 24.00p 23.75p 23.75p 117500
06/02/2015 23.75p 23.90p 23.75p 23.75p 4000
05/02/2015 23.75p 23.90p 23.75p 23.75p 4200
04/02/2015 23.75p 23.75p 23.75p 23.75p 0
03/02/2015 23.75p 23.90p 23.75p 23.75p 4131
02/02/2015 23.75p 23.75p 23.66p 23.75p 2607
30/01/2015 23.75p 24.00p 23.75p 23.75p 900000
29/01/2015 23.75p 24.00p 23.60p 23.75p 2878798
28/01/2015 23.75p 25.50p 23.50p 23.75p 2154206
27/01/2015 24.00p 24.10p 23.65p 23.75p 21873
26/01/2015 24.00p 24.00p 23.65p 24.00p 8048
23/01/2015 24.00p 25.00p 23.75p 24.00p 0
22/01/2015 23.75p 24.00p 23.40p 24.00p 4162
21/01/2015 24.00p 24.50p 23.75p 23.75p 20500
20/01/2015 24.00p 24.60p 23.50p 24.00p 966
19/01/2015 23.50p 26.00p 23.50p 24.00p 389010
16/01/2015 23.50p 23.50p 22.95p 23.50p 2272500
15/01/2015 23.50p 23.50p 23.40p 23.50p 3534
14/01/2015 26.50p 26.50p 22.95p 23.50p 905918
13/01/2015 27.50p 27.50p 26.00p 27.50p 1330
12/01/2015 27.50p 27.50p 27.00p 27.50p 7500
09/01/2015 27.00p 27.50p 27.00p 27.50p 0
08/01/2015 27.00p 27.00p 27.00p 27.00p 800
07/01/2015 28.50p 28.50p 27.50p 27.50p 10000
06/01/2015 28.50p 28.50p 28.15p 28.50p 1351
05/01/2015 28.50p 28.90p 28.50p 28.50p 10363
02/01/2015 29.50p 29.50p 28.50p 28.50p 0
31/12/2014 29.50p 29.50p 29.00p 29.50p 1717
30/12/2014 29.50p 29.50p 29.00p 29.50p 11250
29/12/2014 29.50p 29.50p 29.50p 29.50p 0
24/12/2014 29.50p 29.50p 29.50p 29.50p 0
23/12/2014 30.50p 31.50p 29.00p 29.50p 34319
22/12/2014 30.50p 30.50p 30.50p 30.50p 0
19/12/2014 30.50p 31.50p 30.00p 30.50p 0
18/12/2014 30.50p 30.50p 30.50p 30.50p 0
17/12/2014 30.50p 30.50p 30.00p 30.50p 2654
16/12/2014 31.25p 31.25p 30.50p 30.50p 0
15/12/2014 32.25p 32.25p 31.00p 31.25p 51515
12/12/2014 34.25p 34.25p 31.55p 32.25p 202064
11/12/2014 34.25p 34.25p 34.25p 34.25p 0
10/12/2014 34.25p 34.25p 34.25p 34.25p 0
09/12/2014 34.25p 34.25p 34.15p 34.25p 8108
08/12/2014 34.50p 36.75p 34.25p 34.25p 5722
05/12/2014 34.50p 34.50p 34.00p 34.50p 40000
04/12/2014 34.75p 34.85p 34.50p 34.50p 158086
03/12/2014 34.75p 34.75p 34.75p 34.75p 0
02/12/2014 34.75p 35.00p 34.00p 34.75p 621252
01/12/2014 34.75p 34.75p 34.50p 34.75p 531
28/11/2014 34.75p 35.00p 34.50p 34.75p 1345202
27/11/2014 34.75p 35.50p 34.75p 34.75p 3629
26/11/2014 34.75p 34.75p 34.50p 34.75p 3846
25/11/2014 34.75p 36.75p 34.75p 34.75p 0
24/11/2014 34.75p 35.50p 34.75p 34.75p 39225
21/11/2014 35.25p 35.45p 34.75p 34.75p 21250
20/11/2014 35.25p 35.25p 35.00p 35.25p 45000
19/11/2014 35.50p 35.50p 35.17p 35.25p 11979
18/11/2014 35.50p 35.80p 35.50p 35.50p 5000
17/11/2014 35.50p 35.80p 35.00p 35.50p 29000
14/11/2014 35.75p 35.75p 35.18p 35.50p 1000000
13/11/2014 35.50p 35.75p 35.17p 35.75p 923503
12/11/2014 35.50p 36.00p 35.50p 35.50p 500000
11/11/2014 35.50p 35.85p 35.17p 35.50p 7105
10/11/2014 35.50p 36.00p 35.25p 35.50p 374551
07/11/2014 35.75p 36.40p 35.30p 35.50p 24183
06/11/2014 35.75p 36.40p 35.75p 35.75p 189
05/11/2014 35.75p 36.45p 35.75p 35.75p 2500
04/11/2014 35.75p 35.75p 35.75p 35.75p 0
03/11/2014 35.75p 36.50p 35.75p 35.75p 18534
31/10/2014 35.75p 36.45p 35.75p 35.75p 8815
30/10/2014 36.50p 37.00p 35.75p 35.75p 415000
29/10/2014 36.50p 36.68p 36.00p 36.50p 684907
28/10/2014 36.75p 36.75p 36.00p 36.50p 10000
27/10/2014 36.75p 36.75p 36.05p 36.75p 2941
24/10/2014 36.75p 36.75p 36.75p 36.75p 0
23/10/2014 36.75p 37.50p 36.00p 36.75p 997843
22/10/2014 37.50p 37.50p 36.05p 36.75p 2637333
21/10/2014 37.50p 37.50p 36.00p 37.50p 11555
20/10/2014 38.00p 38.00p 37.00p 37.50p 20000
17/10/2014 37.50p 38.00p 37.00p 38.00p 23438
16/10/2014 38.00p 39.00p 37.50p 38.00p 150000
15/10/2014 38.00p 38.00p 37.30p 38.00p 23000
14/10/2014 38.00p 38.00p 37.60p 38.00p 22000
13/10/2014 38.00p 38.00p 37.60p 38.00p 7272
10/10/2014 37.00p 38.00p 37.00p 38.00p 153000
09/10/2014 37.00p 37.00p 36.00p 37.00p 0
08/10/2014 37.00p 37.00p 35.39p 36.00p 85711
07/10/2014 37.00p 37.45p 37.00p 37.00p 1321
06/10/2014 37.00p 37.50p 37.00p 37.00p 50000
03/10/2014 37.00p 37.50p 37.00p 37.00p 0
02/10/2014 37.50p 37.50p 37.05p 37.50p 7000
01/10/2014 38.00p 38.00p 37.08p 37.50p 10000
30/09/2014 38.00p 38.00p 38.00p 38.00p 0
29/09/2014 38.00p 38.00p 37.50p 38.00p 1381
26/09/2014 38.00p 38.00p 36.00p 38.00p 14801
25/09/2014 38.00p 39.00p 37.25p 38.00p 88000
24/09/2014 38.00p 38.00p 38.00p 38.00p 0
23/09/2014 38.00p 38.00p 37.05p 38.00p 23623
22/09/2014 38.00p 38.50p 37.25p 38.00p 2455815
19/09/2014 38.00p 38.00p 38.00p 38.00p 0
18/09/2014 38.00p 38.00p 38.00p 38.00p 0
17/09/2014 38.00p 38.00p 38.00p 38.00p 0

*Close Price adjusted for both dividends and splits