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
31/03/2010 67.50p 70.00p 66.00p 69.25p 461000
30/03/2010 68.50p 70.00p 65.00p 67.50p 385000
29/03/2010 68.50p 68.50p 65.00p 68.50p 1680
26/03/2010 68.50p 68.50p 68.50p 68.50p 820
25/03/2010 68.50p 69.50p 65.00p 68.50p 15035
24/03/2010 68.50p 68.50p 65.00p 68.50p 8797
23/03/2010 68.50p 69.60p 65.00p 68.50p 63366
22/03/2010 66.50p 68.50p 65.00p 68.50p 33384
19/03/2010 64.50p 66.50p 62.00p 66.50p 2425
18/03/2010 63.00p 66.00p 62.00p 64.50p 2526136
17/03/2010 63.50p 64.00p 63.00p 63.00p 144000
16/03/2010 63.50p 64.40p 62.00p 63.50p 12177
15/03/2010 63.50p 63.90p 62.12p 63.50p 4650
12/03/2010 63.50p 63.50p 62.12p 63.50p 3000
11/03/2010 63.50p 64.00p 62.50p 63.50p 104200
10/03/2010 63.50p 63.50p 62.50p 63.50p 110927
09/03/2010 63.50p 67.00p 60.00p 63.50p 39260
08/03/2010 63.50p 64.00p 63.50p 63.50p 390430
05/03/2010 63.50p 63.50p 63.50p 63.50p 0
04/03/2010 63.50p 65.00p 63.50p 63.50p 5750
03/03/2010 67.50p 67.50p 63.50p 63.50p 150000
02/03/2010 67.50p 67.50p 65.50p 67.50p 7928
01/03/2010 65.00p 67.50p 61.00p 67.50p 133496
26/02/2010 65.00p 68.00p 65.00p 65.00p 8000
25/02/2010 66.00p 66.00p 65.00p 65.00p 450000
24/02/2010 66.50p 66.50p 66.00p 66.00p 0
23/02/2010 68.25p 68.25p 68.00p 68.00p 0
22/02/2010 68.25p 68.25p 65.25p 68.25p 40000
19/02/2010 68.00p 68.25p 68.00p 68.25p 0
18/02/2010 68.25p 68.25p 67.00p 68.25p 7162
17/02/2010 68.25p 70.00p 65.25p 68.25p 24000
16/02/2010 66.25p 69.75p 62.50p 68.25p 41500
15/02/2010 66.25p 66.25p 66.25p 66.25p 0
12/02/2010 69.50p 69.50p 63.00p 67.00p 304466
11/02/2010 69.50p 69.50p 69.50p 69.50p 0
10/02/2010 70.00p 71.00p 68.00p 70.00p 7057
09/02/2010 71.50p 71.50p 68.00p 70.00p 20000
08/02/2010 72.00p 72.00p 68.75p 72.00p 10540
05/02/2010 73.00p 74.00p 68.75p 72.00p 36417
04/02/2010 75.00p 77.50p 72.00p 74.00p 390000
03/02/2010 75.00p 75.00p 72.00p 75.00p 1200000
02/02/2010 75.00p 76.00p 72.30p 75.50p 25295
01/02/2010 75.00p 75.00p 72.00p 75.00p 11500
29/01/2010 74.00p 74.00p 74.00p 74.00p 0
28/01/2010 74.00p 74.00p 72.20p 74.00p 912050
27/01/2010 73.00p 74.00p 71.25p 74.00p 15160
26/01/2010 74.00p 74.50p 70.00p 73.00p 599097
25/01/2010 77.00p 77.00p 73.00p 76.00p 431
22/01/2010 79.00p 79.50p 75.00p 77.50p 31627
21/01/2010 79.00p 79.60p 75.75p 79.00p 12378
20/01/2010 72.25p 80.00p 72.25p 79.00p 77500
19/01/2010 72.00p 76.00p 71.50p 72.00p 22766
18/01/2010 70.50p 73.80p 70.50p 71.00p 2752096
15/01/2010 70.50p 70.50p 70.50p 70.50p 0
14/01/2010 69.25p 71.00p 69.25p 70.50p 1000
13/01/2010 69.00p 69.00p 65.00p 69.00p 32000
12/01/2010 66.50p 69.00p 65.00p 69.00p 3674
11/01/2010 64.50p 70.00p 62.80p 66.00p 174420
08/01/2010 63.75p 64.50p 63.75p 64.50p 0
07/01/2010 63.75p 63.75p 61.00p 63.75p 1211
06/01/2010 63.75p 63.75p 63.75p 63.75p 0
05/01/2010 63.50p 66.00p 61.15p 63.75p 15288
04/01/2010 63.75p 63.75p 61.15p 63.75p 214
31/12/2009 64.50p 64.50p 62.00p 64.50p 3193
30/12/2009 63.50p 65.75p 63.50p 64.50p 20000
29/12/2009 63.00p 66.00p 63.00p 63.50p 1000
24/12/2009 63.00p 63.50p 63.00p 63.50p 0
23/12/2009 63.50p 64.50p 60.00p 63.50p 20300
22/12/2009 63.50p 63.50p 63.50p 63.50p 0
21/12/2009 66.50p 66.50p 63.50p 63.50p 800
18/12/2009 66.50p 67.00p 66.50p 66.50p 2000
17/12/2009 66.50p 66.50p 65.00p 66.50p 8000
16/12/2009 66.50p 66.50p 66.50p 66.50p 0
15/12/2009 66.50p 66.50p 65.00p 66.50p 5000
14/12/2009 67.00p 67.00p 65.00p 66.50p 23003
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