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
29/12/2022 46.00p 48.00p 46.00p 47.00p 72650
28/12/2022 45.50p 47.00p 44.50p 46.00p 99054
23/12/2022 44.50p 46.64p 44.10p 45.50p 163988
22/12/2022 44.00p 45.75p 43.65p 44.50p 103897
21/12/2022 43.50p 44.80p 43.50p 44.00p 18279
20/12/2022 44.50p 44.90p 43.40p 43.50p 116256
19/12/2022 43.50p 46.70p 43.50p 44.50p 196138
16/12/2022 42.50p 44.95p 42.50p 43.50p 47781
15/12/2022 42.50p 43.88p 42.50p 42.50p 24681
14/12/2022 42.50p 43.88p 42.50p 42.50p 11812
13/12/2022 42.50p 43.88p 41.62p 42.50p 239556
12/12/2022 42.50p 43.25p 41.55p 42.50p 19654
09/12/2022 41.50p 43.40p 41.15p 42.50p 112626
08/12/2022 45.00p 46.00p 41.10p 41.50p 400819
07/12/2022 45.00p 45.50p 44.10p 45.00p 135964
06/12/2022 45.00p 45.50p 44.00p 45.00p 155459
05/12/2022 44.00p 46.00p 43.45p 45.00p 318158
02/12/2022 43.50p 45.00p 43.50p 44.00p 68052
01/12/2022 43.50p 44.75p 42.50p 43.50p 34939
30/11/2022 43.50p 44.75p 43.50p 43.50p 1152
29/11/2022 42.00p 43.90p 41.20p 43.50p 114363
28/11/2022 40.00p 42.90p 40.00p 42.00p 243562
25/11/2022 40.25p 40.52p 39.55p 40.00p 44497
24/11/2022 40.25p 40.52p 40.04p 40.25p 10707
23/11/2022 40.00p 40.90p 39.41p 40.25p 108649
22/11/2022 39.50p 40.70p 39.00p 40.00p 104330
21/11/2022 42.50p 42.50p 39.00p 39.50p 199532
18/11/2022 43.00p 43.00p 42.00p 42.50p 144984
17/11/2022 46.00p 46.00p 42.20p 43.00p 471283
16/11/2022 49.00p 49.90p 47.13p 49.00p 868383
15/11/2022 50.00p 50.50p 48.25p 49.00p 673443
14/11/2022 49.00p 51.80p 47.32p 50.00p 1595022
11/11/2022 45.50p 49.75p 45.25p 48.00p 1621635
10/11/2022 40.00p 46.98p 40.00p 45.00p 1775846
09/11/2022 37.50p 40.80p 37.50p 40.00p 114891
08/11/2022 37.50p 38.98p 36.00p 37.50p 139662
07/11/2022 37.50p 38.65p 37.43p 37.50p 72708
04/11/2022 37.50p 38.40p 37.12p 37.50p 69420
03/11/2022 37.50p 38.09p 36.03p 37.50p 32641
02/11/2022 37.50p 38.15p 37.50p 38.00p 23875
01/11/2022 37.00p 38.30p 37.00p 37.50p 97044
31/10/2022 39.00p 39.40p 36.33p 37.00p 129777
28/10/2022 39.50p 39.70p 38.55p 39.00p 63548
27/10/2022 39.50p 40.05p 38.55p 39.50p 17062
26/10/2022 39.50p 40.20p 39.23p 39.50p 97152
25/10/2022 38.00p 41.20p 38.00p 39.50p 313289
24/10/2022 38.50p 38.95p 38.00p 38.00p 80705
21/10/2022 35.50p 38.95p 35.50p 38.50p 321293
20/10/2022 34.25p 37.00p 34.00p 35.50p 224645
19/10/2022 34.00p 34.95p 33.15p 34.25p 288987
18/10/2022 33.50p 34.00p 32.95p 34.00p 239219
17/10/2022 33.50p 33.50p 32.58p 33.50p 90410
14/10/2022 33.50p 33.50p 32.50p 33.50p 137380
13/10/2022 33.50p 33.50p 32.75p 33.50p 64606
12/10/2022 32.00p 34.00p 32.00p 33.50p 203233
11/10/2022 31.25p 32.50p 31.25p 31.50p 1123364
10/10/2022 31.50p 32.25p 31.25p 31.25p 166310
07/10/2022 31.50p 32.50p 30.00p 31.50p 157703
06/10/2022 31.50p 32.85p 31.50p 31.50p 59168
05/10/2022 31.50p 32.25p 31.10p 31.50p 86525
04/10/2022 31.50p 32.40p 30.90p 31.50p 21294
03/10/2022 30.60p 32.40p 30.00p 31.50p 32141
30/09/2022 30.50p 31.45p 29.05p 30.60p 377774
29/09/2022 31.50p 32.43p 30.00p 30.50p 119096
28/09/2022 33.00p 33.00p 31.50p 31.50p 38562
27/09/2022 33.00p 33.00p 32.10p 33.00p 458859
26/09/2022 31.00p 33.50p 31.00p 33.00p 935169
23/09/2022 31.00p 31.80p 30.30p 30.75p 269998
22/09/2022 32.50p 32.50p 30.10p 31.00p 150544
21/09/2022 32.75p 32.75p 32.00p 32.50p 60383
20/09/2022 32.75p 33.50p 32.32p 32.75p 9789
19/09/2022 32.75p 32.90p 32.75p 32.75p 6060
16/09/2022 32.75p 32.90p 32.75p 32.75p 6060
15/09/2022 32.75p 32.93p 32.75p 32.75p 1000
14/09/2022 33.00p 33.25p 32.10p 32.75p 19649
13/09/2022 32.50p 33.88p 32.00p 33.00p 197142
12/09/2022 32.50p 32.95p 32.06p 32.50p 69565
09/09/2022 33.25p 33.25p 32.05p 32.50p 69900
08/09/2022 33.50p 33.50p 31.87p 33.25p 108289
07/09/2022 33.50p 34.08p 32.50p 33.50p 55913
06/09/2022 33.50p 34.18p 33.27p 33.50p 45834
05/09/2022 33.50p 34.20p 32.70p 33.50p 8828
02/09/2022 33.50p 34.25p 33.20p 33.50p 21948
01/09/2022 34.00p 34.20p 33.03p 33.50p 124207
31/08/2022 33.50p 34.33p 32.75p 34.00p 90353
30/08/2022 33.75p 34.35p 33.33p 33.50p 73455
29/08/2022 32.00p 34.60p 32.00p 33.75p 199881
26/08/2022 32.00p 34.60p 32.00p 33.75p 199881
25/08/2022 32.50p 32.90p 31.70p 32.00p 89770
24/08/2022 32.25p 32.75p 31.60p 32.50p 86073
23/08/2022 32.75p 32.75p 32.00p 32.25p 53728
22/08/2022 33.25p 34.20p 32.32p 32.50p 295939
19/08/2022 33.25p 33.33p 32.27p 33.25p 70338
18/08/2022 33.75p 33.75p 32.25p 33.25p 46257
17/08/2022 34.00p 34.10p 33.05p 33.75p 112836
16/08/2022 34.00p 34.19p 32.99p 34.00p 96671
15/08/2022 34.50p 34.60p 33.13p 34.00p 122374
12/08/2022 35.50p 36.30p 33.60p 34.50p 313673
11/08/2022 35.50p 35.60p 34.16p 35.50p 106081
10/08/2022 35.50p 35.74p 34.10p 35.50p 29008
09/08/2022 34.50p 36.00p 33.82p 35.50p 122626
08/08/2022 35.00p 35.45p 33.50p 34.50p 215436
05/08/2022 35.00p 35.37p 34.00p 35.00p 58078
04/08/2022 35.25p 35.53p 34.60p 35.00p 82028
03/08/2022 34.25p 35.68p 34.25p 35.25p 91743
02/08/2022 34.25p 34.90p 33.65p 34.25p 275206
01/08/2022 34.25p 35.00p 33.72p 34.25p 43682
29/07/2022 34.00p 34.70p 33.69p 34.25p 92874
28/07/2022 34.00p 34.70p 33.00p 34.00p 67548
27/07/2022 35.50p 35.50p 33.20p 34.00p 78691
26/07/2022 35.50p 36.40p 34.32p 35.00p 147348
25/07/2022 34.50p 35.50p 33.55p 35.50p 132877
22/07/2022 34.00p 35.00p 33.63p 35.00p 59088
21/07/2022 34.00p 34.01p 33.25p 34.00p 63824
20/07/2022 34.00p 34.95p 33.88p 34.00p 50983
19/07/2022 34.00p 34.00p 33.25p 34.00p 22133
18/07/2022 34.00p 34.25p 33.47p 34.00p 46046
15/07/2022 33.50p 34.70p 33.40p 34.00p 102658
14/07/2022 33.50p 34.15p 32.80p 33.50p 58899
13/07/2022 37.00p 38.25p 32.25p 33.50p 396940
12/07/2022 37.50p 38.70p 35.40p 37.00p 32795
11/07/2022 35.50p 36.74p 35.33p 36.00p 47642
08/07/2022 35.00p 36.75p 35.00p 35.50p 115418
07/07/2022 35.00p 35.40p 34.20p 35.00p 15013
06/07/2022 35.00p 35.33p 34.40p 35.00p 40284
05/07/2022 34.50p 35.64p 34.33p 35.00p 61560
04/07/2022 33.00p 35.22p 33.00p 34.50p 110750
01/07/2022 33.00p 33.45p 32.76p 33.00p 28330
30/06/2022 34.00p 34.20p 32.33p 33.00p 60575
29/06/2022 35.00p 35.25p 32.20p 34.00p 104525
28/06/2022 35.50p 36.40p 34.10p 35.00p 66356
27/06/2022 35.50p 36.70p 34.70p 35.50p 72478
24/06/2022 35.50p 36.50p 34.65p 35.50p 42306
23/06/2022 35.00p 36.40p 34.35p 35.50p 64221
22/06/2022 35.50p 35.77p 34.82p 35.00p 35747
21/06/2022 35.50p 35.88p 34.82p 35.50p 3535
20/06/2022 35.50p 36.15p 34.32p 35.50p 76800
17/06/2022 36.50p 36.70p 35.30p 35.50p 47856
16/06/2022 37.50p 37.85p 35.10p 36.50p 241502
15/06/2022 37.50p 37.95p 36.78p 37.50p 41326
14/06/2022 37.50p 38.75p 36.55p 37.50p 96351
13/06/2022 39.50p 39.70p 35.50p 37.50p 479247
10/06/2022 39.00p 40.80p 38.00p 38.00p 82460
09/06/2022 39.00p 39.94p 38.65p 39.00p 39993
08/06/2022 38.75p 40.69p 38.10p 39.00p 158910
07/06/2022 38.50p 39.88p 37.90p 38.75p 109599
06/06/2022 38.00p 40.00p 37.50p 39.00p 138568
03/06/2022 37.00p 38.90p 36.33p 38.00p 176723
02/06/2022 37.00p 38.90p 36.33p 38.00p 176723
01/06/2022 37.00p 38.90p 36.33p 38.00p 176723
31/05/2022 36.00p 38.80p 36.00p 37.00p 291104
30/05/2022 34.50p 36.66p 34.20p 36.00p 133721
27/05/2022 34.50p 35.65p 33.55p 34.50p 113600
26/05/2022 33.50p 36.00p 33.33p 34.50p 23784
25/05/2022 34.50p 34.80p 32.60p 33.50p 62823
24/05/2022 34.50p 34.70p 33.00p 34.50p 51185
23/05/2022 34.50p 35.44p 33.25p 34.50p 141975
20/05/2022 33.50p 35.80p 33.00p 34.50p 158356
19/05/2022 32.50p 34.70p 31.10p 33.50p 292561
18/05/2022 29.75p 33.40p 29.75p 32.50p 710944
17/05/2022 29.75p 30.50p 29.31p 30.50p 327793
16/05/2022 29.75p 30.40p 29.30p 29.75p 274812
13/05/2022 31.00p 31.40p 29.75p 29.75p 481673
12/05/2022 32.50p 32.50p 28.13p 31.00p 589546
11/05/2022 32.50p 32.50p 31.00p 32.50p 43798
10/05/2022 32.50p 32.50p 31.10p 32.50p 48550
09/05/2022 32.50p 33.45p 31.33p 32.50p 106474
06/05/2022 35.00p 35.00p 31.25p 32.50p 347414
05/05/2022 35.00p 35.20p 33.89p 35.00p 41596
04/05/2022 35.00p 35.80p 33.80p 35.00p 118334
03/05/2022 35.00p 35.00p 33.63p 35.00p 19875
02/05/2022 35.00p 35.00p 33.35p 35.00p 120481
29/04/2022 35.00p 35.00p 33.35p 35.00p 120481
28/04/2022 35.00p 35.08p 33.35p 35.00p 114031
27/04/2022 34.50p 35.30p 33.29p 35.00p 52583
26/04/2022 35.00p 35.00p 33.63p 35.00p 8219
25/04/2022 35.50p 35.70p 33.00p 35.00p 260770
22/04/2022 36.00p 37.00p 35.00p 35.50p 213713
21/04/2022 34.50p 36.95p 34.06p 36.00p 540277
20/04/2022 31.50p 35.00p 31.08p 34.50p 1189958
19/04/2022 31.00p 33.00p 30.32p 31.50p 1033779
18/04/2022 31.00p 31.84p 30.35p 31.00p 32838
15/04/2022 31.00p 31.84p 30.35p 31.00p 32838
14/04/2022 31.00p 31.84p 30.35p 31.00p 32838
13/04/2022 31.00p 32.00p 30.00p 31.00p 191282
12/04/2022 32.50p 34.00p 30.20p 31.50p 181352
11/04/2022 32.50p 32.50p 31.33p 32.50p 250860
08/04/2022 32.50p 32.50p 31.22p 32.50p 199641
07/04/2022 32.00p 33.40p 31.05p 32.50p 310481
06/04/2022 28.00p 33.88p 28.00p 32.00p 391796
05/04/2022 28.00p 29.00p 26.30p 28.00p 268221
04/04/2022 28.00p 28.00p 27.22p 28.00p 309234
01/04/2022 28.00p 29.00p 27.83p 28.00p 74240
31/03/2022 28.00p 29.00p 27.30p 28.00p 159180
30/03/2022 28.00p 29.00p 27.25p 28.00p 393216
29/03/2022 28.00p 29.00p 27.75p 28.00p 615760
28/03/2022 28.00p 28.49p 27.55p 28.00p 523930
25/03/2022 28.00p 29.00p 27.75p 28.00p 57356
24/03/2022 28.00p 28.40p 27.72p 28.00p 66350
23/03/2022 28.00p 29.00p 27.65p 28.00p 78447

*Close Price adjusted for both dividends and splits