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
28/11/2013 45.50p 46.00p 44.00p 45.50p 2421790
27/11/2013 45.00p 46.00p 44.15p 45.50p 0
26/11/2013 45.00p 46.00p 44.15p 45.00p 0
25/11/2013 45.00p 46.00p 44.15p 45.00p 260378
22/11/2013 45.00p 45.10p 44.30p 45.00p 15678
21/11/2013 45.00p 46.00p 45.00p 45.00p 2057218
20/11/2013 45.00p 45.00p 43.50p 45.00p 689221
19/11/2013 44.25p 45.63p 44.00p 44.25p 482100
18/11/2013 46.00p 46.00p 44.00p 44.25p 346478
15/11/2013 46.00p 46.00p 45.50p 46.00p 2213
14/11/2013 46.50p 46.50p 45.00p 46.00p 19957
13/11/2013 47.00p 47.00p 46.00p 46.50p 29936
12/11/2013 47.00p 47.25p 46.50p 47.00p 2278
11/11/2013 48.75p 48.95p 46.50p 47.00p 52047
08/11/2013 49.00p 49.00p 47.00p 48.75p 1235000
07/11/2013 49.25p 50.00p 47.75p 49.00p 196719
06/11/2013 47.75p 50.00p 47.53p 49.25p 218394
05/11/2013 46.25p 48.50p 46.25p 47.75p 395465
04/11/2013 45.00p 46.70p 45.00p 46.25p 146943
01/11/2013 44.75p 45.50p 44.75p 45.00p 5347
31/10/2013 44.50p 45.50p 44.06p 44.75p 152540
30/10/2013 43.50p 45.00p 43.50p 44.50p 410000
29/10/2013 42.75p 44.14p 42.75p 43.50p 530090
28/10/2013 42.75p 43.72p 41.62p 42.75p 168708
25/10/2013 41.00p 43.50p 41.00p 42.75p 409475
24/10/2013 40.75p 41.60p 40.75p 41.00p 12110
23/10/2013 38.75p 42.95p 38.75p 40.75p 433721
22/10/2013 38.75p 39.50p 37.00p 38.75p 0
21/10/2013 38.25p 39.50p 37.00p 38.25p 168606
18/10/2013 38.25p 39.00p 37.26p 38.25p 0
17/10/2013 38.25p 39.00p 37.26p 38.25p 0
16/10/2013 38.25p 39.00p 37.26p 38.25p 2198753
15/10/2013 38.25p 39.00p 38.25p 38.25p 50000
14/10/2013 38.25p 39.00p 38.25p 38.25p 1850
11/10/2013 38.25p 38.25p 38.25p 38.25p 20000
10/10/2013 37.75p 38.50p 37.75p 38.25p 0
09/10/2013 37.75p 38.50p 37.75p 38.50p 800
08/10/2013 37.75p 38.00p 37.00p 37.75p 45140
07/10/2013 38.00p 38.25p 37.00p 37.75p 1020088
04/10/2013 38.00p 39.00p 37.75p 38.00p 3512300
03/10/2013 38.00p 38.90p 37.75p 38.00p 2425222
02/10/2013 38.00p 38.80p 38.00p 38.00p 0
01/10/2013 38.00p 38.80p 38.00p 38.00p 160
30/09/2013 38.00p 38.95p 37.75p 38.00p 0
27/09/2013 37.75p 38.95p 37.75p 38.00p 734996
26/09/2013 37.75p 38.95p 37.25p 37.75p 1299000
25/09/2013 37.75p 38.37p 36.50p 37.75p 0
24/09/2013 37.75p 38.37p 36.50p 37.75p 20123
23/09/2013 37.50p 37.75p 36.38p 37.75p 0
20/09/2013 37.25p 37.50p 36.38p 37.50p 1000
19/09/2013 37.50p 37.50p 36.00p 37.25p 24000
18/09/2013 37.00p 37.50p 37.00p 37.50p 13500
17/09/2013 37.00p 37.45p 37.00p 37.00p 4766
16/09/2013 38.00p 38.00p 36.27p 37.00p 18097
13/09/2013 37.25p 37.25p 36.50p 37.25p 0
12/09/2013 37.25p 37.25p 36.50p 37.25p 24768
11/09/2013 37.25p 37.25p 36.50p 37.25p 265920
10/09/2013 37.25p 37.50p 36.50p 37.25p 0
09/09/2013 37.00p 37.50p 36.50p 37.25p 0
06/09/2013 36.50p 37.00p 36.50p 37.00p 96074
05/09/2013 36.50p 37.24p 36.50p 36.50p 0
04/09/2013 36.50p 37.24p 36.50p 36.50p 0
03/09/2013 36.50p 37.24p 36.50p 36.50p 10726
02/09/2013 35.25p 36.50p 35.03p 36.50p 227430
30/08/2013 35.25p 36.00p 35.25p 35.25p 0
29/08/2013 35.25p 36.00p 35.25p 35.25p 37000
28/08/2013 36.25p 36.25p 34.00p 35.25p 863400
27/08/2013 36.25p 36.25p 35.05p 36.25p 0
23/08/2013 36.25p 36.25p 35.05p 36.25p 0
22/08/2013 36.25p 36.25p 35.05p 36.25p 13000
21/08/2013 36.25p 37.00p 35.50p 36.25p 9789
20/08/2013 36.25p 37.24p 35.50p 36.25p 0
19/08/2013 36.25p 37.24p 35.50p 36.25p 26938
16/08/2013 36.25p 36.70p 35.50p 36.25p 14575
15/08/2013 36.25p 36.25p 35.35p 36.25p 5000
14/08/2013 36.25p 36.50p 35.00p 36.25p 0
13/08/2013 35.25p 36.50p 35.00p 35.75p 48000
12/08/2013 35.25p 36.00p 35.25p 35.25p 5000
09/08/2013 35.25p 35.45p 35.25p 35.25p 10000
08/08/2013 35.25p 35.33p 34.50p 35.25p 8616
07/08/2013 35.25p 36.50p 34.50p 36.50p 45000
06/08/2013 35.25p 35.25p 35.00p 35.25p 6000
05/08/2013 34.50p 35.50p 34.50p 35.25p 32852
02/08/2013 34.25p 34.88p 34.25p 34.50p 43441
01/08/2013 34.00p 34.80p 34.00p 34.25p 2102000
31/07/2013 34.00p 34.29p 34.00p 34.00p 2865
30/07/2013 33.75p 34.38p 33.75p 34.00p 10259594
29/07/2013 33.50p 34.10p 33.50p 33.75p 13989
26/07/2013 33.50p 33.75p 33.00p 33.50p 0
25/07/2013 33.50p 33.75p 33.00p 33.50p 0
24/07/2013 33.75p 33.75p 33.00p 33.50p 0
23/07/2013 33.25p 33.75p 33.00p 33.75p 35250
22/07/2013 32.00p 33.77p 32.00p 33.25p 80847
19/07/2013 32.00p 32.00p 32.00p 32.00p 0
18/07/2013 32.00p 32.00p 32.00p 32.00p 8664
17/07/2013 32.00p 33.00p 32.00p 32.00p 113068
16/07/2013 32.00p 32.00p 31.76p 32.00p 0
15/07/2013 32.00p 32.00p 31.76p 32.00p 14614
12/07/2013 32.00p 32.00p 31.76p 32.00p 1250
11/07/2013 32.00p 32.00p 31.30p 32.00p 1460
10/07/2013 32.00p 32.00p 31.70p 32.00p 7815
09/07/2013 31.50p 32.00p 31.50p 32.00p 20000
08/07/2013 32.00p 32.50p 32.00p 32.00p 2990528
05/07/2013 32.00p 32.00p 31.38p 32.00p 1032096
04/07/2013 32.00p 32.75p 31.55p 32.00p 8230
03/07/2013 32.00p 32.75p 32.00p 32.00p 0
02/07/2013 32.00p 32.75p 32.00p 32.00p 15000
01/07/2013 32.00p 32.80p 31.00p 32.00p 180500
28/06/2013 32.00p 33.00p 32.00p 33.00p 0
27/06/2013 32.00p 33.00p 32.00p 32.00p 5055
26/06/2013 32.50p 32.50p 31.60p 32.00p 7000
25/06/2013 32.50p 33.49p 32.50p 32.50p 20500
24/06/2013 32.00p 33.00p 31.55p 32.50p 38433
21/06/2013 32.00p 32.00p 32.00p 32.00p 3780
20/06/2013 32.00p 32.00p 32.00p 32.00p 10000
19/06/2013 32.00p 32.00p 32.00p 32.00p 3571
18/06/2013 32.00p 33.02p 31.36p 32.00p 84852
17/06/2013 32.00p 33.00p 31.35p 32.00p 12000
14/06/2013 31.75p 32.00p 31.00p 32.00p 155000
13/06/2013 31.25p 32.02p 31.25p 31.75p 127000
12/06/2013 31.25p 31.25p 31.00p 31.25p 0
11/06/2013 31.00p 31.25p 31.00p 31.25p 10000
10/06/2013 31.00p 31.25p 31.00p 31.00p 0
07/06/2013 31.25p 31.25p 31.00p 31.00p 69664
06/06/2013 31.25p 31.95p 31.10p 31.25p 15473
05/06/2013 31.25p 32.00p 31.25p 31.25p 0
04/06/2013 31.25p 32.00p 31.25p 31.25p 20000
03/06/2013 31.25p 31.70p 30.67p 31.25p 346738
31/05/2013 31.50p 31.50p 31.25p 31.25p 27000
30/05/2013 31.75p 31.75p 30.60p 31.50p 375730
29/05/2013 31.75p 31.75p 31.65p 31.75p 26320
28/05/2013 31.50p 31.90p 31.00p 31.75p 253935
24/05/2013 31.50p 31.50p 31.00p 31.25p 600000
23/05/2013 31.25p 31.75p 31.00p 31.50p 55644
22/05/2013 31.25p 31.50p 31.25p 31.25p 53000
21/05/2013 30.25p 31.50p 30.25p 30.88p 393308
20/05/2013 29.50p 30.00p 28.85p 29.88p 456458
17/05/2013 29.50p 29.50p 29.00p 29.50p 242716
16/05/2013 28.50p 30.00p 28.50p 29.25p 722000
15/05/2013 28.63p 28.75p 28.25p 28.50p 3156564
14/05/2013 28.75p 28.90p 28.50p 28.63p 0
13/05/2013 28.75p 28.90p 28.50p 28.75p 135000
10/05/2013 28.75p 28.80p 28.50p 28.75p 0
09/05/2013 28.75p 28.80p 28.50p 28.75p 51000
08/05/2013 28.75p 28.87p 28.67p 28.75p 23794
07/05/2013 28.75p 28.75p 28.50p 28.75p 1000
03/05/2013 29.12p 29.12p 28.75p 28.75p 135000
02/05/2013 29.25p 29.50p 29.25p 29.25p 0
01/05/2013 29.50p 29.50p 29.25p 29.25p 30000
30/04/2013 29.62p 29.62p 29.25p 29.50p 30000
29/04/2013 29.50p 30.50p 29.20p 29.62p 151000
26/04/2013 30.00p 31.00p 29.00p 29.50p 517355
25/04/2013 30.00p 31.00p 29.00p 30.00p 0
24/04/2013 30.50p 31.00p 29.00p 30.00p 143732
23/04/2013 29.50p 29.75p 29.00p 29.50p 0
22/04/2013 29.75p 29.75p 29.00p 29.50p 13449
19/04/2013 30.00p 31.00p 29.25p 29.75p 0
18/04/2013 30.00p 31.00p 29.25p 30.00p 0
17/04/2013 29.75p 31.00p 29.25p 30.00p 28660
16/04/2013 29.75p 30.00p 29.00p 29.75p 0
15/04/2013 30.00p 30.00p 29.00p 29.75p 30000
12/04/2013 29.25p 30.00p 29.00p 29.25p 0
11/04/2013 29.00p 30.00p 29.00p 29.25p 190000
10/04/2013 29.00p 29.40p 29.00p 29.00p 44004
09/04/2013 29.00p 29.00p 28.00p 29.00p 16400
08/04/2013 29.00p 29.00p 28.50p 29.00p 1365
05/04/2013 29.00p 29.00p 28.00p 29.00p 2500
04/04/2013 30.50p 31.00p 28.50p 29.00p 218962
03/04/2013 31.00p 31.50p 30.25p 30.50p 34434
02/04/2013 31.00p 31.25p 30.50p 31.00p 0
28/03/2013 31.25p 31.25p 30.50p 31.00p 7488
27/03/2013 31.25p 31.25p 30.55p 31.25p 6460
26/03/2013 31.25p 32.00p 30.55p 31.25p 270680
25/03/2013 32.50p 32.50p 31.00p 31.25p 5000
22/03/2013 32.50p 34.00p 32.50p 32.50p 12000
21/03/2013 32.75p 32.75p 31.00p 32.50p 1698
20/03/2013 33.50p 33.50p 32.00p 32.75p 0
19/03/2013 33.50p 33.50p 32.00p 33.50p 7137
18/03/2013 33.50p 33.56p 32.00p 33.50p 14365
15/03/2013 33.50p 34.20p 33.40p 33.50p 0
14/03/2013 34.00p 34.20p 33.40p 33.50p 3606
13/03/2013 34.50p 34.95p 33.00p 34.00p 52048
12/03/2013 34.50p 35.00p 33.10p 34.50p 79447
11/03/2013 36.50p 36.50p 34.00p 34.50p 32566
08/03/2013 36.50p 36.50p 35.20p 36.50p 11345
07/03/2013 36.50p 36.50p 33.75p 36.50p 0
06/03/2013 36.00p 36.50p 33.75p 36.50p 3309500
05/03/2013 35.50p 36.88p 35.05p 36.00p 177659
04/03/2013 35.50p 38.00p 34.00p 35.50p 1147530
01/03/2013 34.50p 37.00p 34.00p 35.50p 313049
28/02/2013 34.50p 36.00p 34.50p 34.50p 31318
27/02/2013 34.50p 35.05p 34.50p 34.50p 50000
26/02/2013 34.50p 36.00p 34.50p 34.50p 66298
25/02/2013 32.75p 37.00p 32.75p 35.00p 69157
22/02/2013 32.75p 35.00p 31.50p 32.75p 416861
21/02/2013 32.50p 36.00p 32.50p 32.75p 112700
20/02/2013 30.50p 36.00p 30.50p 32.50p 410000
19/02/2013 30.50p 30.50p 29.85p 30.50p 10000
18/02/2013 29.50p 31.00p 29.50p 30.50p 3168
15/02/2013 29.50p 31.00p 28.00p 29.50p 58415

*Close Price adjusted for both dividends and splits