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
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
29/12/2020 32.00p 32.80p 31.00p 32.00p 246295
28/12/2020 32.00p 33.00p 31.50p 32.00p 41791
25/12/2020 32.00p 33.00p 31.50p 32.00p 41791
24/12/2020 32.00p 33.00p 31.50p 32.00p 41791
23/12/2020 31.50p 32.00p 31.00p 32.00p 61870
22/12/2020 31.50p 31.90p 31.40p 31.50p 19189
21/12/2020 32.50p 32.50p 31.34p 31.50p 136131
18/12/2020 32.50p 32.90p 31.34p 32.50p 89302
17/12/2020 31.50p 33.50p 31.50p 32.50p 97484
16/12/2020 32.50p 32.98p 31.29p 31.50p 125168
15/12/2020 33.50p 33.50p 32.34p 32.50p 28137
15/12/2020 33.50p 33.50p 32.34p 32.50p 28137
14/12/2020 34.00p 34.50p 33.00p 33.00p 123778
11/12/2020 34.50p 35.09p 33.20p 34.00p 38950
10/12/2020 34.50p 35.28p 33.60p 34.50p 17812
09/12/2020 34.50p 35.50p 33.56p 34.50p 91201
08/12/2020 34.00p 36.00p 33.90p 34.50p 224837
07/12/2020 34.00p 35.00p 33.00p 34.00p 37710
04/12/2020 32.00p 35.00p 32.00p 34.00p 136795
03/12/2020 32.00p 32.60p 32.00p 32.00p 30673
02/12/2020 32.00p 32.90p 31.60p 32.00p 106976
01/12/2020 32.00p 33.00p 31.40p 32.00p 87502
30/11/2020 32.00p 32.40p 31.60p 32.00p 34980
27/11/2020 31.50p 32.00p 31.50p 32.00p 95972
26/11/2020 32.00p 33.00p 31.20p 31.50p 174053
25/11/2020 32.50p 32.50p 32.00p 32.00p 126156
24/11/2020 32.00p 32.20p 31.50p 32.00p 160544
23/11/2020 32.00p 32.28p 31.30p 32.00p 142557
20/11/2020 32.00p 32.44p 31.40p 32.00p 82704
19/11/2020 33.00p 33.96p 31.25p 32.00p 230308
18/11/2020 31.50p 34.50p 31.50p 33.00p 220637
17/11/2020 30.50p 32.00p 30.50p 31.50p 142371
16/11/2020 29.50p 30.95p 29.50p 30.50p 212882
13/11/2020 29.50p 30.75p 29.50p 29.50p 2663
12/11/2020 29.50p 30.94p 28.25p 29.50p 91412
10/11/2020 29.50p 30.80p 28.90p 29.50p 26910
09/11/2020 29.50p 31.00p 28.00p 29.50p 138051
06/11/2020 28.00p 30.00p 27.35p 29.00p 129428
05/11/2020 27.00p 28.80p 26.65p 28.00p 186151
04/11/2020 27.00p 28.00p 26.53p 27.00p 131482
03/11/2020 27.00p 28.00p 26.37p 28.00p 126533
02/11/2020 26.00p 28.00p 26.00p 27.00p 121513
30/10/2020 26.00p 27.00p 25.55p 26.00p 64095
29/10/2020 25.50p 27.00p 25.50p 26.00p 132323
28/10/2020 26.00p 26.00p 25.05p 25.50p 218574
27/10/2020 26.00p 26.00p 25.05p 26.00p 12719
26/10/2020 26.00p 26.00p 25.02p 26.00p 41867
23/10/2020 26.00p 26.00p 25.02p 26.00p 3475
22/10/2020 26.00p 26.00p 25.00p 26.00p 83871
21/10/2020 26.00p 26.00p 25.20p 26.00p 24097
20/10/2020 26.00p 26.00p 25.20p 26.00p 463
19/10/2020 26.00p 26.00p 25.00p 26.00p 186806
16/10/2020 26.00p 26.00p 25.12p 26.00p 13546
15/10/2020 26.00p 26.10p 25.22p 26.00p 45823
14/10/2020 26.00p 26.25p 25.12p 26.00p 28947
13/10/2020 26.00p 26.50p 25.11p 26.00p 80425
12/10/2020 26.00p 26.65p 25.04p 26.00p 188243
09/10/2020 25.50p 26.65p 25.20p 26.00p 362923
08/10/2020 25.50p 25.60p 25.06p 25.50p 23049
07/10/2020 25.50p 25.60p 25.06p 25.50p 13165
06/10/2020 25.50p 25.58p 25.05p 25.50p 45067
05/10/2020 25.50p 25.60p 25.02p 25.50p 269889
02/10/2020 25.50p 25.50p 25.00p 25.50p 600000
01/10/2020 25.50p 25.50p 25.02p 25.50p 85311
30/09/2020 25.00p 25.50p 24.40p 25.50p 2722912
29/09/2020 25.00p 26.00p 24.40p 25.00p 55260
28/09/2020 25.00p 25.00p 25.00p 25.00p 175232
25/09/2020 25.00p 25.44p 25.00p 25.00p 1151743
24/09/2020 25.00p 25.00p 24.12p 25.00p 508069
23/09/2020 25.00p 25.46p 24.44p 25.00p 1934558
22/09/2020 25.00p 25.00p 24.44p 25.00p 3786
21/09/2020 25.00p 25.00p 24.44p 25.00p 113472
18/09/2020 25.50p 25.50p 24.60p 25.00p 94650
17/09/2020 25.50p 25.50p 25.00p 25.50p 173911
16/09/2020 23.50p 26.00p 23.50p 25.50p 1881411
15/09/2020 24.00p 24.40p 23.57p 24.00p 300901
14/09/2020 24.00p 24.45p 23.56p 24.00p 63184
11/09/2020 24.00p 25.00p 23.50p 24.00p 87503
10/09/2020 24.00p 24.00p 23.00p 24.00p 38891
09/09/2020 24.00p 24.00p 23.45p 24.00p 134084
08/09/2020 24.00p 24.60p 23.45p 24.00p 94916

*Close Price adjusted for both dividends and splits