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
05/10/2021 44.00p 44.00p 42.22p 43.00p 513053
04/10/2021 44.50p 44.85p 43.00p 44.00p 247782
01/10/2021 45.00p 46.00p 43.25p 44.50p 198452
30/09/2021 45.00p 46.00p 44.10p 44.40p 283783
29/09/2021 42.50p 45.40p 42.45p 45.00p 513913
28/09/2021 44.00p 44.00p 42.00p 42.00p 364616
27/09/2021 44.50p 45.00p 43.20p 44.00p 150173
24/09/2021 43.50p 44.70p 43.50p 44.50p 137395
23/09/2021 45.00p 45.00p 43.05p 43.50p 286326
22/09/2021 44.50p 45.80p 44.14p 45.00p 465742
21/09/2021 46.50p 46.65p 44.14p 44.50p 481698
20/09/2021 49.50p 49.50p 45.00p 46.50p 885677
17/09/2021 54.00p 54.00p 48.25p 49.50p 743022
16/09/2021 53.50p 53.50p 52.00p 53.00p 112419
15/09/2021 55.00p 55.10p 53.00p 54.00p 259898
14/09/2021 55.00p 55.20p 54.30p 55.00p 62080
13/09/2021 55.00p 55.10p 54.45p 55.00p 225769
10/09/2021 55.00p 56.00p 54.45p 54.50p 78794
09/09/2021 55.00p 55.00p 54.25p 55.00p 138334
08/09/2021 55.00p 55.13p 54.00p 55.00p 88375
07/09/2021 56.00p 56.00p 54.25p 55.00p 508996
06/09/2021 58.00p 58.00p 55.10p 56.00p 245265
03/09/2021 59.00p 59.00p 57.02p 58.00p 240265
02/09/2021 61.00p 61.03p 58.13p 58.80p 324349
01/09/2021 59.00p 62.00p 58.80p 61.00p 430314
31/08/2021 56.00p 60.00p 55.10p 59.00p 1217663
30/08/2021 53.00p 56.00p 52.80p 55.00p 562650
27/08/2021 53.00p 56.00p 52.80p 55.00p 562650
26/08/2021 53.00p 53.40p 52.02p 53.00p 321807
25/08/2021 53.50p 53.64p 52.02p 53.00p 204021
24/08/2021 53.00p 54.39p 52.33p 53.50p 421411
23/08/2021 52.00p 54.00p 52.00p 53.00p 103168
20/08/2021 52.00p 53.00p 51.84p 52.00p 103459
19/08/2021 51.50p 53.50p 51.50p 52.00p 152857
18/08/2021 53.00p 53.00p 51.25p 51.50p 142637
17/08/2021 53.00p 53.50p 52.40p 53.00p 100121
16/08/2021 52.50p 53.50p 52.00p 53.00p 159105
13/08/2021 52.00p 52.70p 51.60p 52.50p 147601
12/08/2021 52.00p 52.47p 51.60p 52.00p 79450
11/08/2021 52.50p 52.90p 51.35p 52.00p 120142
10/08/2021 51.50p 52.50p 51.30p 52.50p 88277
09/08/2021 52.50p 53.85p 51.50p 51.50p 539729
06/08/2021 51.00p 53.50p 51.00p 52.50p 337496
05/08/2021 51.00p 51.80p 50.60p 51.00p 48218
04/08/2021 50.00p 51.50p 50.00p 51.00p 28345
03/08/2021 49.00p 50.90p 49.00p 50.00p 101075
02/08/2021 49.50p 50.85p 48.00p 49.00p 340320
30/07/2021 50.00p 50.85p 48.60p 49.50p 181290
29/07/2021 50.00p 50.24p 50.00p 50.00p 82087
28/07/2021 50.00p 50.30p 49.13p 50.00p 44699
27/07/2021 51.00p 51.90p 49.10p 50.00p 189060
26/07/2021 49.00p 52.00p 48.50p 51.00p 385909
23/07/2021 47.50p 49.90p 47.50p 49.00p 137420
22/07/2021 47.00p 47.78p 46.95p 47.50p 162643
21/07/2021 47.00p 47.00p 46.00p 47.00p 126322
20/07/2021 48.00p 48.70p 46.30p 47.00p 244828
19/07/2021 50.50p 51.00p 47.47p 48.00p 439304
16/07/2021 50.50p 50.84p 50.20p 50.50p 84237
15/07/2021 53.50p 53.50p 50.23p 50.50p 280533
14/07/2021 52.50p 54.90p 52.00p 53.50p 489555
13/07/2021 51.50p 53.00p 51.40p 52.50p 231192
12/07/2021 51.00p 52.00p 50.75p 51.50p 341503
09/07/2021 51.00p 51.45p 50.00p 51.00p 146834
08/07/2021 51.00p 51.40p 50.70p 51.00p 78570
07/07/2021 50.50p 52.00p 50.25p 51.00p 450657
06/07/2021 50.50p 54.17p 49.38p 51.00p 336549
05/07/2021 49.00p 51.70p 47.75p 50.50p 410849
02/07/2021 48.00p 49.00p 47.15p 49.00p 230297
01/07/2021 48.50p 48.66p 47.09p 48.00p 119960
30/06/2021 49.00p 50.00p 47.80p 50.00p 146303
29/06/2021 47.00p 49.34p 47.00p 49.00p 169449
28/06/2021 44.00p 48.00p 43.80p 47.00p 150656
25/06/2021 43.00p 45.00p 43.00p 44.00p 250113
24/06/2021 43.00p 43.90p 42.95p 43.00p 60109
23/06/2021 44.00p 44.06p 41.00p 43.00p 314969
22/06/2021 44.00p 44.40p 43.00p 44.00p 112105
21/06/2021 44.50p 44.70p 43.20p 44.00p 145401
18/06/2021 46.50p 46.70p 43.05p 44.50p 290586
17/06/2021 47.50p 47.50p 46.18p 46.50p 77614
16/06/2021 47.50p 47.50p 47.02p 47.50p 20324
15/06/2021 48.00p 48.20p 47.00p 47.50p 98078
14/06/2021 48.00p 48.34p 47.00p 48.00p 119989
11/06/2021 47.50p 48.50p 46.88p 48.00p 97336
10/06/2021 47.50p 47.50p 46.20p 47.50p 65408
09/06/2021 48.00p 49.00p 46.00p 47.50p 138902
08/06/2021 47.00p 48.10p 47.00p 48.00p 221073
07/06/2021 52.00p 52.90p 41.98p 47.00p 1926405
04/06/2021 49.50p 52.00p 49.25p 52.00p 128891
03/06/2021 48.50p 50.00p 47.00p 49.50p 367232
02/06/2021 46.00p 48.60p 46.00p 48.50p 259525
01/06/2021 47.50p 47.70p 44.00p 46.00p 929261
31/05/2021 49.00p 50.00p 47.00p 48.00p 361993
28/05/2021 49.00p 50.00p 47.00p 48.00p 361993
27/05/2021 48.50p 49.50p 48.15p 49.00p 109787
26/05/2021 51.50p 51.50p 47.00p 48.50p 1107132
25/05/2021 51.50p 51.50p 50.34p 51.50p 191966
24/05/2021 51.50p 51.50p 51.02p 51.50p 158522
21/05/2021 52.50p 53.00p 50.50p 51.50p 431347
20/05/2021 52.50p 52.90p 52.33p 52.50p 38251
19/05/2021 53.50p 53.65p 52.20p 52.50p 163132
18/05/2021 53.00p 53.90p 52.00p 53.50p 214375
17/05/2021 53.00p 53.70p 52.60p 53.00p 95248
14/05/2021 53.50p 54.70p 52.60p 53.00p 231691
13/05/2021 53.00p 53.50p 52.20p 53.50p 206734
12/05/2021 52.00p 55.25p 52.00p 53.50p 735794
11/05/2021 53.50p 54.00p 50.77p 52.00p 604175
10/05/2021 51.00p 52.98p 50.96p 52.50p 650195
07/05/2021 51.00p 52.78p 50.56p 51.00p 441665
06/05/2021 48.50p 53.90p 48.50p 52.00p 381481
05/05/2021 48.00p 48.90p 47.00p 48.00p 552723
04/05/2021 45.00p 48.00p 44.80p 48.00p 403711
03/05/2021 45.00p 46.00p 44.10p 45.00p 205042
30/04/2021 45.00p 46.00p 44.10p 45.00p 205042
29/04/2021 45.50p 47.00p 44.26p 45.00p 561250
28/04/2021 42.00p 46.00p 41.80p 46.00p 543183
27/04/2021 42.00p 43.00p 41.55p 42.00p 197430
26/04/2021 39.50p 43.00p 39.43p 42.00p 1127997
23/04/2021 38.00p 40.00p 38.00p 39.50p 440298
22/04/2021 36.50p 38.75p 36.05p 38.00p 308333
21/04/2021 36.50p 36.88p 36.00p 36.50p 265180
20/04/2021 37.50p 38.00p 36.50p 36.50p 173751
19/04/2021 37.00p 37.75p 37.00p 37.50p 383745
16/04/2021 38.50p 38.58p 36.67p 37.50p 627043
15/04/2021 38.50p 39.00p 38.00p 38.00p 578252
14/04/2021 39.50p 40.00p 38.66p 39.00p 588709
13/04/2021 39.00p 40.20p 38.55p 39.10p 748121
12/04/2021 37.50p 40.00p 37.30p 38.00p 448651
09/04/2021 37.00p 38.00p 37.00p 37.50p 270913
08/04/2021 37.00p 37.90p 36.22p 37.00p 538368
07/04/2021 37.00p 37.70p 36.22p 37.00p 175217
06/04/2021 34.75p 37.90p 34.75p 37.00p 300060
05/04/2021 34.50p 35.34p 34.10p 34.75p 240476
02/04/2021 34.50p 35.34p 34.10p 34.75p 240476
01/04/2021 34.50p 35.34p 34.10p 34.75p 240476
31/03/2021 34.50p 34.50p 34.16p 34.50p 57504
30/03/2021 35.50p 35.50p 34.25p 34.50p 217769
29/03/2021 35.50p 35.50p 34.00p 35.50p 129521
26/03/2021 34.50p 35.50p 34.30p 35.50p 427121
25/03/2021 36.00p 36.00p 34.10p 34.50p 286628
24/03/2021 36.00p 37.00p 35.00p 36.00p 47195
23/03/2021 36.00p 36.50p 35.00p 36.00p 189803
22/03/2021 36.00p 36.00p 35.00p 35.50p 436867
19/03/2021 36.00p 36.20p 35.00p 36.00p 53953
18/03/2021 36.00p 36.50p 35.00p 35.00p 111984
17/03/2021 36.00p 36.60p 36.00p 36.00p 83186
16/03/2021 36.00p 37.00p 35.65p 36.00p 46175
15/03/2021 36.00p 36.70p 35.60p 36.00p 22409
12/03/2021 37.00p 37.30p 35.50p 36.00p 188038
11/03/2021 37.00p 37.50p 36.85p 37.00p 119600
10/03/2021 38.00p 38.00p 36.85p 37.00p 235155
09/03/2021 37.00p 39.00p 37.00p 38.50p 44749
08/03/2021 37.00p 37.69p 36.70p 37.00p 28722
05/03/2021 37.00p 37.69p 36.00p 37.00p 132337
04/03/2021 38.00p 38.03p 36.50p 37.00p 132401
03/03/2021 36.50p 39.00p 36.50p 38.40p 461662
02/03/2021 36.00p 37.00p 35.65p 36.00p 139528
01/03/2021 35.50p 36.90p 35.50p 36.00p 111529
26/02/2021 35.00p 36.00p 34.55p 35.50p 159699
25/02/2021 34.50p 36.00p 34.50p 35.00p 80731
24/02/2021 33.00p 35.80p 32.10p 34.50p 330560
23/02/2021 35.50p 35.50p 33.00p 34.00p 250219
22/02/2021 36.50p 36.50p 34.50p 35.50p 268224
19/02/2021 36.50p 36.50p 36.00p 36.50p 184983
18/02/2021 36.50p 36.62p 36.00p 36.50p 149575
17/02/2021 36.50p 36.78p 36.41p 36.50p 125120
16/02/2021 36.50p 36.85p 36.30p 36.50p 160734
15/02/2021 36.50p 37.00p 36.20p 36.50p 237135
12/02/2021 36.50p 36.89p 36.10p 36.50p 68364
11/02/2021 38.00p 38.00p 36.10p 37.00p 127665
10/02/2021 37.50p 38.44p 37.15p 38.00p 79523
09/02/2021 38.50p 38.90p 37.00p 38.50p 194728
08/02/2021 40.00p 40.50p 37.00p 37.00p 183954
05/02/2021 36.50p 41.00p 36.50p 40.00p 478877
04/02/2021 37.00p 37.44p 36.60p 37.00p 101463
03/02/2021 37.00p 38.00p 36.40p 37.00p 155110
02/02/2021 34.00p 38.00p 34.00p 37.00p 388383
01/02/2021 33.50p 35.00p 33.50p 34.00p 98885
29/01/2021 33.50p 34.00p 33.11p 33.50p 71830
28/01/2021 34.00p 34.00p 32.50p 33.50p 137333
27/01/2021 34.00p 34.24p 33.00p 34.00p 122751
26/01/2021 34.00p 34.60p 33.33p 34.00p 112717
25/01/2021 33.00p 34.44p 33.00p 34.00p 123177
22/01/2021 33.00p 33.90p 33.00p 33.00p 110503
21/01/2021 33.00p 34.00p 32.44p 33.00p 60834
20/01/2021 33.50p 33.60p 33.00p 33.00p 77286
19/01/2021 33.50p 33.90p 33.10p 33.50p 47960
18/01/2021 34.50p 34.94p 33.00p 33.50p 497087
15/01/2021 34.00p 35.74p 33.32p 34.50p 197649
14/01/2021 31.50p 35.00p 30.80p 34.00p 218753
13/01/2021 31.00p 32.55p 31.00p 31.50p 90981
12/01/2021 31.00p 31.75p 30.40p 31.00p 114518
11/01/2021 31.50p 31.80p 28.21p 31.00p 827073
08/01/2021 32.00p 32.30p 30.25p 32.00p 358814
07/01/2021 32.50p 33.00p 31.00p 32.00p 197950
06/01/2021 33.00p 33.00p 31.50p 32.50p 114907
05/01/2021 32.50p 32.90p 31.00p 32.50p 74743
04/01/2021 31.50p 32.50p 31.00p 32.50p 237798
01/01/2021 32.00p 32.15p 31.00p 32.00p 181000
31/12/2020 32.00p 32.15p 31.00p 32.00p 181000
30/12/2020 32.00p 32.40p 31.00p 32.00p 76337

*Close Price adjusted for both dividends and splits