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
11/12/2009 67.00p 69.00p 67.00p 67.00p 9873
10/12/2009 67.50p 67.50p 65.00p 67.00p 16600
09/12/2009 67.50p 68.00p 64.00p 67.50p 317692
08/12/2009 68.00p 68.00p 65.00p 67.50p 318616
07/12/2009 68.00p 68.00p 66.00p 68.00p 312200
04/12/2009 68.00p 68.00p 66.40p 68.00p 6646
03/12/2009 68.00p 68.00p 65.50p 68.00p 301203
02/12/2009 67.00p 67.00p 65.20p 67.00p 63389
01/12/2009 66.00p 67.60p 62.75p 67.00p 375283
30/11/2009 66.00p 66.00p 62.00p 66.00p 5000
27/11/2009 63.00p 65.50p 62.00p 65.50p 1220140
26/11/2009 64.50p 64.50p 62.00p 63.00p 51500
25/11/2009 62.50p 68.00p 62.50p 64.50p 519635
24/11/2009 62.50p 62.50p 62.50p 62.50p 0
23/11/2009 62.50p 62.50p 60.75p 62.50p 10000
20/11/2009 63.50p 63.50p 62.50p 62.50p 0
19/11/2009 66.00p 66.00p 64.00p 65.00p 134894
18/11/2009 63.25p 68.00p 63.25p 66.00p 7000
17/11/2009 63.00p 63.25p 63.00p 63.25p 0
16/11/2009 61.00p 65.00p 57.75p 63.00p 34938
13/11/2009 61.50p 61.50p 57.75p 61.00p 6295
12/11/2009 64.50p 65.50p 60.50p 61.50p 59400
11/11/2009 67.50p 67.50p 64.50p 64.50p 21000
10/11/2009 67.50p 67.50p 65.00p 67.50p 160000
09/11/2009 67.50p 67.50p 65.00p 67.50p 132346
06/11/2009 66.50p 67.90p 65.00p 67.50p 34785
05/11/2009 66.00p 66.50p 66.00p 66.50p 28106
04/11/2009 67.50p 67.50p 65.50p 66.00p 133008
03/11/2009 67.50p 67.50p 65.00p 67.50p 15248
02/11/2009 64.00p 68.00p 63.50p 66.50p 120697
30/10/2009 58.00p 64.00p 61.25p 63.50p 64516
29/10/2009 56.00p 58.00p 51.50p 56.00p 132115
28/10/2009 64.00p 57.45p 56.00p 56.00p 16706
27/10/2009 62.50p 63.88p 62.00p 63.50p 96150
26/10/2009 72.00p 68.00p 58.00p 62.50p 84472
23/10/2009 72.00p 72.00p 71.50p 71.50p 684
22/10/2009 75.00p 77.50p 66.00p 72.00p 74609
21/10/2009 76.50p 76.50p 75.00p 75.00p 11600
20/10/2009 76.00p 76.00p 73.62p 76.00p 3184
19/10/2009 77.00p 78.00p 73.00p 75.50p 284660
16/10/2009 76.00p 77.45p 75.00p 76.00p 211163
15/10/2009 76.00p 76.45p 75.00p 76.00p 7129
14/10/2009 77.50p 78.50p 75.75p 75.75p 292661
13/10/2009 77.50p 80.00p 77.00p 77.50p 122000
12/10/2009 76.75p 77.75p 76.75p 76.75p 5709
09/10/2009 75.00p 76.50p 75.00p 76.50p 112155
08/10/2009 68.00p 75.00p 68.00p 74.00p 586854
07/10/2009 67.00p 68.00p 67.00p 68.00p 300053
06/10/2009 64.50p 67.00p 64.58p 67.00p 36528
05/10/2009 66.50p 68.00p 60.00p 64.50p 274702
02/10/2009 70.00p 72.25p 62.00p 66.50p 51468
01/10/2009 68.00p 71.75p 67.00p 70.00p 848177
30/09/2009 68.50p 70.00p 65.00p 68.00p 348856
29/09/2009 74.00p 77.00p 65.00p 68.50p 417243
28/09/2009 69.00p 74.00p 69.00p 74.00p 634976
25/09/2009 64.00p 80.00p 63.00p 65.75p 756556
24/09/2009 60.50p 63.75p 60.50p 63.75p 1569655
23/09/2009 61.25p 62.00p 57.00p 60.50p 375976
22/09/2009 60.25p 63.00p 59.00p 61.50p 704853
21/09/2009 53.50p 61.00p 53.00p 59.50p 1507559

*Close Price adjusted for both dividends and splits