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
22/03/2022 28.00p 29.00p 27.60p 28.00p 974554
21/03/2022 28.00p 28.95p 27.40p 28.00p 306152
18/03/2022 28.00p 29.00p 27.00p 28.00p 315956
17/03/2022 27.50p 29.00p 27.50p 28.00p 576428
16/03/2022 27.00p 29.00p 27.00p 27.50p 652090
15/03/2022 27.00p 27.80p 26.10p 27.00p 63542
14/03/2022 27.50p 27.75p 26.78p 27.00p 92635
11/03/2022 27.50p 27.80p 26.27p 27.50p 238661
10/03/2022 28.00p 28.00p 26.75p 27.00p 109974
09/03/2022 26.00p 28.46p 26.00p 28.00p 703555
08/03/2022 26.00p 27.70p 25.15p 26.00p 828211
07/03/2022 29.00p 29.20p 24.12p 26.00p 828345
04/03/2022 34.00p 34.50p 28.25p 29.00p 1557262
03/03/2022 38.00p 38.50p 33.30p 34.00p 412870
02/03/2022 38.50p 39.30p 37.00p 37.00p 519448
01/03/2022 38.50p 39.45p 38.50p 38.50p 399269
28/02/2022 38.50p 39.65p 38.00p 39.00p 238400
25/02/2022 38.50p 39.75p 38.35p 38.50p 193373
24/02/2022 38.50p 39.40p 38.00p 38.50p 135253
23/02/2022 39.00p 40.00p 39.00p 39.00p 34587
22/02/2022 39.50p 39.90p 37.17p 39.00p 158907
21/02/2022 40.00p 40.80p 39.02p 39.50p 68360
18/02/2022 40.00p 40.90p 39.62p 40.00p 57686
17/02/2022 40.00p 40.92p 39.36p 40.00p 28047
16/02/2022 40.00p 41.00p 39.30p 40.00p 21357
15/02/2022 39.00p 40.98p 38.10p 40.00p 123415
14/02/2022 39.50p 40.30p 37.60p 39.00p 73421
11/02/2022 39.50p 40.30p 39.43p 39.50p 11351
10/02/2022 39.00p 40.43p 39.00p 39.50p 32202
09/02/2022 39.00p 40.60p 39.00p 39.00p 16161
08/02/2022 39.00p 40.70p 39.00p 39.00p 52429
07/02/2022 39.00p 40.70p 39.00p 39.00p 32362
04/02/2022 39.00p 40.05p 39.00p 39.00p 33158
03/02/2022 39.00p 40.20p 38.70p 39.00p 43524
02/02/2022 38.50p 40.40p 37.00p 39.00p 94097
01/02/2022 38.50p 39.35p 38.42p 38.50p 25940
31/01/2022 38.50p 40.00p 38.30p 38.50p 19277
28/01/2022 39.50p 40.50p 37.56p 38.50p 174969
27/01/2022 40.00p 40.25p 38.01p 39.50p 129080
26/01/2022 40.50p 40.50p 40.20p 40.50p 29428
25/01/2022 40.50p 40.50p 40.05p 40.50p 4031
24/01/2022 42.00p 42.40p 40.00p 40.50p 210180
21/01/2022 42.00p 42.80p 42.00p 42.00p 75647
20/01/2022 42.00p 43.00p 42.00p 42.00p 14882
19/01/2022 42.00p 42.98p 41.76p 42.00p 108984
18/01/2022 43.00p 43.00p 41.38p 42.00p 184959
17/01/2022 43.00p 43.00p 42.15p 43.00p 107364
14/01/2022 40.00p 43.69p 39.80p 43.00p 450077
13/01/2022 40.00p 41.00p 38.70p 40.00p 71329
12/01/2022 41.50p 42.32p 40.75p 41.50p 68725
10/01/2022 39.50p 41.40p 39.20p 40.50p 299880
07/01/2022 39.50p 40.00p 38.10p 39.50p 622795
06/01/2022 42.50p 43.00p 39.02p 39.50p 770247
05/01/2022 45.50p 47.00p 40.40p 42.50p 777347
04/01/2022 45.00p 46.40p 44.20p 45.50p 206246
03/01/2022 45.00p 45.90p 44.25p 45.00p 16030
31/12/2021 45.00p 45.90p 44.25p 45.00p 16030
30/12/2021 41.00p 45.97p 40.80p 45.00p 299000
29/12/2021 41.00p 41.94p 40.50p 41.00p 103821
28/12/2021 41.00p 41.32p 41.00p 41.00p 3606
27/12/2021 41.00p 41.32p 41.00p 41.00p 3606
24/12/2021 41.00p 41.32p 41.00p 41.00p 3606
23/12/2021 41.00p 41.45p 40.65p 41.00p 54491
22/12/2021 41.00p 41.80p 40.60p 41.00p 39866
21/12/2021 39.00p 41.90p 38.42p 41.00p 182386
20/12/2021 40.00p 40.00p 38.12p 39.00p 155541
17/12/2021 42.00p 43.00p 39.18p 40.50p 284799
16/12/2021 42.00p 42.52p 41.61p 42.00p 51444
15/12/2021 42.00p 43.00p 41.10p 42.00p 63971
14/12/2021 42.50p 42.88p 41.33p 42.00p 51152
13/12/2021 42.50p 43.38p 41.33p 42.50p 112892
10/12/2021 42.50p 43.40p 42.12p 42.50p 50866
09/12/2021 42.50p 43.70p 41.55p 42.50p 110627
08/12/2021 42.50p 43.10p 41.25p 43.00p 138210
07/12/2021 42.50p 44.00p 41.33p 42.50p 68260
06/12/2021 42.50p 43.40p 42.36p 42.50p 6010
03/12/2021 42.00p 43.30p 42.00p 42.50p 122748
02/12/2021 42.00p 42.80p 41.40p 42.00p 10670
01/12/2021 43.00p 43.00p 42.00p 42.00p 44396
30/11/2021 43.00p 43.20p 42.00p 43.00p 109931
29/11/2021 43.00p 43.55p 42.10p 43.00p 32563
26/11/2021 45.50p 45.98p 42.00p 43.00p 241230
25/11/2021 46.00p 46.70p 44.46p 45.50p 108260
24/11/2021 45.00p 47.89p 45.00p 46.00p 309499
23/11/2021 44.00p 46.00p 43.50p 45.00p 220494
22/11/2021 43.00p 44.70p 42.25p 44.00p 241405
19/11/2021 43.00p 43.65p 42.77p 43.00p 121836
18/11/2021 43.00p 43.90p 42.25p 43.00p 133198
17/11/2021 42.00p 44.00p 41.62p 43.00p 104124
16/11/2021 42.50p 43.00p 41.55p 42.00p 44114
15/11/2021 40.50p 43.00p 40.50p 42.50p 234732
12/11/2021 39.25p 41.00p 37.00p 40.50p 599382
11/11/2021 39.50p 39.50p 39.00p 39.50p 30361
10/11/2021 39.25p 39.90p 38.55p 39.50p 215028
09/11/2021 41.25p 41.25p 38.00p 39.25p 463320
08/11/2021 41.25p 41.25p 40.60p 41.25p 107957
05/11/2021 41.50p 41.70p 40.60p 41.25p 104057
04/11/2021 40.50p 41.90p 40.10p 41.50p 470051
03/11/2021 45.00p 45.00p 40.00p 41.00p 959745
02/11/2021 45.00p 45.09p 44.25p 45.00p 63034
01/11/2021 45.00p 45.14p 44.00p 45.00p 119136
29/10/2021 45.00p 45.18p 44.70p 45.00p 20138
28/10/2021 45.00p 45.21p 45.00p 45.00p 8798
27/10/2021 45.00p 45.35p 44.60p 45.00p 87726
26/10/2021 45.00p 45.43p 44.50p 45.00p 21670
25/10/2021 45.00p 45.55p 44.60p 44.60p 44271
22/10/2021 45.00p 45.60p 44.00p 45.00p 84174
21/10/2021 45.00p 46.00p 45.00p 45.00p 165467
20/10/2021 45.00p 45.65p 44.95p 45.00p 53911
19/10/2021 45.00p 45.68p 44.90p 45.00p 201353
18/10/2021 45.00p 45.80p 45.00p 45.00p 123629
15/10/2021 45.00p 45.12p 44.67p 45.00p 95442
14/10/2021 45.00p 45.15p 44.55p 45.00p 33412
13/10/2021 45.00p 45.20p 44.55p 45.00p 87939
12/10/2021 45.00p 45.99p 44.33p 45.00p 175062
11/10/2021 45.50p 45.50p 44.27p 45.00p 146075
08/10/2021 43.50p 45.45p 43.50p 45.00p 150445
07/10/2021 43.00p 43.48p 42.68p 43.00p 5215
06/10/2021 43.00p 44.00p 42.66p 43.00p 71379
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

*Close Price adjusted for both dividends and splits