Steppe Cement Ltd (STCM) Share Price

Construction & Materials Sector


Date Open High Low Close* Volume
21/03/2011 43.75p 43.75p 42.30p 43.00p 109754
18/03/2011 45.50p 45.50p 44.75p 44.75p 22898
17/03/2011 45.50p 45.50p 45.03p 45.50p 0
16/03/2011 45.50p 45.50p 45.03p 45.50p 0
15/03/2011 45.50p 45.50p 45.03p 45.50p 3458
14/03/2011 46.50p 46.50p 46.00p 46.25p 5412
11/03/2011 47.00p 47.90p 46.51p 47.00p 4726
10/03/2011 48.00p 47.96p 46.00p 47.00p 32170
09/03/2011 47.50p 48.00p 46.50p 48.00p 75370
08/03/2011 47.50p 47.50p 46.50p 47.50p 1900
07/03/2011 47.50p 47.50p 46.00p 47.50p 111097
04/03/2011 47.50p 48.93p 47.50p 47.50p 35138
03/03/2011 46.50p 49.00p 46.00p 47.50p 0
02/03/2011 46.50p 49.00p 46.00p 46.50p 58000
01/03/2011 49.00p 48.10p 45.00p 47.00p 42670
28/02/2011 50.50p 50.80p 47.00p 50.00p 23242
25/02/2011 51.00p 51.00p 48.00p 50.50p 0
24/02/2011 52.50p 51.00p 48.00p 51.00p 168100
23/02/2011 52.50p 52.50p 50.00p 52.50p 0
22/02/2011 52.50p 52.50p 50.00p 52.50p 7800
21/02/2011 52.50p 52.50p 52.50p 52.50p 0
18/02/2011 52.50p 52.80p 50.00p 52.50p 0
17/02/2011 52.50p 52.80p 50.00p 52.50p 23961
16/02/2011 52.50p 52.80p 52.50p 52.50p 0
15/02/2011 52.50p 52.80p 52.50p 52.50p 589
14/02/2011 54.50p 54.50p 52.50p 52.50p 70460
11/02/2011 54.50p 56.50p 52.50p 54.50p 0
10/02/2011 52.50p 54.50p 52.50p 54.50p 695
09/02/2011 52.50p 54.50p 52.50p 54.50p 306
08/02/2011 50.50p 54.50p 50.50p 54.50p 2000
07/02/2011 50.70p 57.00p 50.70p 53.50p 501400
04/02/2011 50.70p 53.50p 50.70p 53.50p 4000
03/02/2011 53.50p 56.00p 53.50p 53.50p 0
02/02/2011 56.00p 56.00p 53.50p 53.50p 123500
01/02/2011 53.50p 53.50p 53.50p 53.50p 0
31/01/2011 53.50p 57.00p 51.40p 53.50p 18558
28/01/2011 55.00p 55.00p 53.50p 53.50p 888
27/01/2011 55.00p 55.00p 53.00p 55.00p 24057
26/01/2011 55.00p 55.00p 51.00p 55.00p 34254
25/01/2011 55.00p 57.00p 53.00p 55.00p 104286
24/01/2011 54.50p 55.00p 54.50p 55.00p 0
21/01/2011 54.50p 54.90p 53.00p 54.50p 218038
20/01/2011 56.50p 56.50p 53.50p 54.50p 241446
19/01/2011 56.50p 57.90p 53.60p 56.50p 21022
18/01/2011 56.50p 57.90p 53.00p 56.50p 260276
17/01/2011 59.86p 59.86p 53.50p 56.50p 21317
14/01/2011 53.70p 59.86p 53.70p 56.50p 114108
13/01/2011 57.00p 58.00p 53.00p 56.50p 82621
12/01/2011 59.50p 59.50p 53.00p 56.50p 125127
11/01/2011 59.40p 59.40p 56.50p 56.50p 16964
10/01/2011 56.50p 59.00p 53.50p 56.00p 57066
07/01/2011 56.50p 59.20p 55.00p 56.00p 223847
06/01/2011 54.00p 58.00p 53.00p 56.00p 210521
05/01/2011 54.50p 56.12p 53.00p 54.00p 39539
04/01/2011 53.50p 57.00p 53.00p 54.50p 74459
31/12/2010 53.50p 56.00p 50.00p 53.50p 30993
30/12/2010 53.50p 57.00p 50.50p 53.50p 264852
29/12/2010 52.50p 57.00p 51.50p 53.50p 217537
24/12/2010 49.50p 52.00p 49.50p 51.50p 9000
23/12/2010 47.50p 52.00p 46.00p 50.00p 255293
22/12/2010 46.50p 47.70p 46.00p 46.50p 71033
21/12/2010 46.50p 50.00p 45.50p 46.50p 4653916
20/12/2010 48.00p 50.00p 46.50p 46.50p 414500
17/12/2010 46.00p 52.00p 46.00p 47.00p 69018
16/12/2010 46.00p 48.00p 44.50p 46.00p 76874
15/12/2010 46.00p 46.00p 44.00p 46.00p 3000
14/12/2010 46.00p 46.00p 44.30p 46.00p 386
13/12/2010 44.00p 46.00p 44.00p 46.00p 701
10/12/2010 46.00p 46.00p 46.00p 46.00p 0
09/12/2010 46.00p 46.00p 45.00p 46.00p 580295
08/12/2010 46.00p 46.00p 46.00p 46.00p 0
07/12/2010 46.00p 46.00p 46.00p 46.00p 0
06/12/2010 46.00p 46.00p 44.00p 46.00p 6122
03/12/2010 46.00p 46.00p 46.00p 46.00p 0
02/12/2010 46.00p 46.00p 45.50p 46.00p 309000
01/12/2010 46.00p 47.00p 45.50p 46.00p 3000
30/11/2010 46.00p 47.50p 45.50p 47.00p 10000
29/11/2010 45.50p 45.50p 45.50p 45.50p 0
26/11/2010 45.50p 45.50p 44.90p 45.50p 6558
25/11/2010 45.50p 45.50p 45.00p 45.50p 663000
24/11/2010 45.50p 46.95p 44.81p 45.50p 24000
23/11/2010 44.50p 47.00p 44.25p 45.50p 332656
22/11/2010 43.50p 44.50p 42.66p 44.50p 195950
19/11/2010 41.50p 43.50p 41.50p 43.50p 10000
18/11/2010 41.00p 42.00p 41.00p 41.50p 14000
17/11/2010 41.00p 41.00p 41.00p 41.00p 0
16/11/2010 41.50p 41.50p 40.00p 41.00p 5191
15/11/2010 41.50p 41.50p 40.75p 41.50p 292
12/11/2010 41.50p 41.50p 41.50p 41.50p 0
11/11/2010 41.50p 41.50p 40.55p 41.50p 11450
10/11/2010 41.50p 41.50p 40.00p 41.50p 425568
09/11/2010 42.00p 42.00p 40.00p 41.50p 768
08/11/2010 41.00p 42.00p 40.00p 42.00p 2279
05/11/2010 41.00p 42.45p 39.75p 41.00p 10942
04/11/2010 41.00p 41.00p 40.00p 41.00p 24000
03/11/2010 41.00p 41.00p 39.25p 41.00p 2603
02/11/2010 41.00p 41.00p 41.00p 41.00p 50000
01/11/2010 41.50p 43.00p 39.00p 41.00p 309531
29/10/2010 42.50p 42.50p 41.50p 41.50p 0
28/10/2010 42.50p 42.50p 42.50p 42.50p 0
27/10/2010 43.50p 43.50p 40.00p 42.50p 261038
26/10/2010 43.50p 43.50p 42.00p 43.50p 11382
25/10/2010 43.50p 43.50p 42.03p 43.50p 750
22/10/2010 43.50p 43.50p 39.00p 43.50p 63500
21/10/2010 43.50p 44.25p 42.00p 43.50p 40662
20/10/2010 43.50p 44.25p 42.00p 43.50p 447000
19/10/2010 44.00p 44.00p 43.50p 43.50p 0
18/10/2010 46.50p 47.50p 43.00p 44.00p 212066
15/10/2010 45.00p 45.00p 43.00p 44.50p 5000
14/10/2010 45.50p 47.95p 43.00p 45.00p 7049
13/10/2010 46.00p 48.00p 44.00p 45.50p 26113
12/10/2010 46.50p 49.00p 43.00p 46.00p 5272
11/10/2010 46.50p 50.00p 46.50p 46.50p 50000
08/10/2010 46.50p 46.50p 46.50p 46.50p 0
07/10/2010 46.50p 50.00p 43.50p 46.50p 12394
06/10/2010 46.50p 50.00p 46.50p 46.50p 10000
05/10/2010 46.50p 46.50p 46.50p 46.50p 0
04/10/2010 46.50p 49.00p 45.50p 46.50p 24553
01/10/2010 46.50p 46.50p 46.50p 46.50p 0
30/09/2010 48.00p 48.00p 46.50p 46.50p 0
29/09/2010 48.00p 50.00p 45.50p 48.00p 14196
28/09/2010 48.00p 48.00p 45.25p 48.00p 2000
27/09/2010 48.00p 50.00p 48.00p 48.00p 21836
24/09/2010 48.00p 48.00p 44.00p 48.00p 15773
23/09/2010 48.00p 48.00p 45.25p 48.00p 2766
22/09/2010 48.00p 48.00p 48.00p 48.00p 0
21/09/2010 48.00p 48.00p 45.25p 48.00p 1000
20/09/2010 48.00p 48.00p 48.00p 48.00p 0
17/09/2010 48.00p 48.00p 48.00p 48.00p 0
16/09/2010 48.00p 48.00p 48.00p 48.00p 0
15/09/2010 48.00p 48.00p 48.00p 48.00p 0
14/09/2010 48.50p 48.50p 48.00p 48.00p 0
13/09/2010 48.50p 48.50p 45.00p 48.50p 18357
10/09/2010 47.00p 50.00p 47.00p 48.50p 2000
09/09/2010 49.50p 49.50p 47.00p 47.00p 12000
08/09/2010 48.50p 50.10p 48.50p 49.50p 1960
07/09/2010 48.50p 48.50p 45.00p 48.50p 800
06/09/2010 49.50p 51.00p 49.50p 49.50p 1000
03/09/2010 45.50p 50.10p 45.50p 49.50p 1966
02/09/2010 46.00p 48.50p 46.00p 48.50p 0
01/09/2010 46.00p 46.00p 42.00p 46.00p 1773
31/08/2010 46.00p 47.50p 42.00p 47.50p 2791
27/08/2010 46.00p 46.00p 43.50p 46.00p 180000
26/08/2010 47.00p 47.00p 44.00p 46.00p 2946176
25/08/2010 47.50p 47.50p 44.00p 47.00p 1910846
24/08/2010 48.00p 48.00p 44.00p 47.50p 568
23/08/2010 48.00p 48.00p 48.00p 48.00p 0
20/08/2010 48.00p 48.00p 44.00p 48.00p 2000
19/08/2010 48.00p 48.00p 48.00p 48.00p 0
18/08/2010 48.00p 49.00p 44.00p 48.00p 1053391
17/08/2010 48.50p 48.50p 44.00p 48.00p 19996
16/08/2010 48.50p 48.50p 48.50p 48.50p 0
13/08/2010 47.50p 49.00p 47.50p 48.50p 35000
12/08/2010 47.50p 47.50p 47.50p 47.50p 0
11/08/2010 47.50p 47.50p 47.50p 47.50p 0
10/08/2010 47.50p 47.50p 47.50p 47.50p 0
09/08/2010 47.50p 47.50p 47.50p 47.50p 0
06/08/2010 47.50p 50.30p 47.50p 47.50p 3000
05/08/2010 47.50p 47.50p 47.50p 47.50p 0
04/08/2010 47.50p 47.50p 47.50p 47.50p 0
03/08/2010 47.50p 47.50p 47.50p 47.50p 0
02/08/2010 47.50p 50.50p 47.50p 47.50p 2000
30/07/2010 47.50p 47.50p 47.50p 47.50p 0
29/07/2010 48.00p 48.00p 46.00p 47.50p 200000
28/07/2010 47.50p 50.50p 46.00p 47.50p 719080
27/07/2010 47.00p 50.50p 45.00p 47.50p 2031373
26/07/2010 45.50p 45.50p 44.00p 45.50p 600
23/07/2010 45.50p 46.50p 45.50p 45.50p 4000
22/07/2010 46.00p 46.00p 45.00p 45.50p 10000
21/07/2010 45.50p 47.00p 45.00p 46.00p 110292
20/07/2010 45.50p 47.00p 45.50p 45.50p 1730
19/07/2010 48.50p 48.50p 44.40p 45.50p 37200
16/07/2010 48.50p 48.50p 48.50p 48.50p 0
15/07/2010 48.00p 48.50p 44.25p 48.50p 2946
14/07/2010 50.50p 52.45p 47.50p 48.50p 67547
13/07/2010 51.50p 51.55p 49.50p 50.50p 36674
12/07/2010 51.50p 51.50p 51.50p 51.50p 0
09/07/2010 52.50p 53.50p 50.00p 51.50p 13090
08/07/2010 51.50p 52.00p 50.00p 51.50p 1888069
07/07/2010 52.00p 53.00p 50.00p 51.50p 41125
06/07/2010 53.00p 53.00p 50.00p 52.00p 10000
05/07/2010 53.00p 56.00p 53.00p 53.00p 8276
02/07/2010 53.50p 54.25p 50.00p 53.00p 8792
01/07/2010 53.00p 54.50p 52.00p 53.00p 9000
30/06/2010 57.00p 57.00p 52.00p 54.50p 17373
29/06/2010 57.00p 57.00p 55.00p 57.00p 1567
28/06/2010 60.00p 60.00p 57.00p 57.00p 27500
25/06/2010 59.50p 59.50p 59.50p 59.50p 0
24/06/2010 62.00p 62.00p 58.00p 59.50p 10500
23/06/2010 61.50p 63.00p 61.00p 61.00p 103139
22/06/2010 61.50p 62.00p 61.50p 62.00p 600000
21/06/2010 61.00p 62.00p 60.15p 61.50p 30650
18/06/2010 61.00p 61.00p 60.00p 60.50p 2435
17/06/2010 59.00p 61.50p 59.00p 60.50p 0
16/06/2010 59.25p 59.75p 56.50p 59.00p 11000
15/06/2010 60.00p 60.00p 57.00p 59.25p 10000
14/06/2010 60.00p 60.00p 60.00p 60.00p 0
11/06/2010 60.00p 60.00p 60.00p 60.00p 0
10/06/2010 60.50p 62.25p 56.00p 60.00p 93000
09/06/2010 60.50p 60.50p 60.50p 60.50p 0

*Close Price adjusted for both dividends and splits