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
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
07/09/2020 24.00p 24.60p 23.45p 24.00p 131577
04/09/2020 24.00p 24.64p 23.42p 24.00p 132839
03/09/2020 24.00p 24.80p 23.40p 24.00p 124572
02/09/2020 24.50p 26.00p 23.00p 24.50p 474162
01/09/2020 23.50p 23.78p 23.00p 23.50p 196515
31/08/2020 23.50p 23.50p 23.02p 23.50p 26696
28/08/2020 23.50p 23.50p 23.02p 23.50p 26696
27/08/2020 23.50p 23.60p 23.00p 23.50p 1704279
26/08/2020 23.50p 23.80p 23.00p 23.50p 116276
25/08/2020 23.50p 23.99p 23.00p 23.50p 261190
24/08/2020 23.50p 23.50p 23.00p 23.50p 195099
21/08/2020 23.50p 23.50p 23.00p 23.50p 104540
20/08/2020 23.50p 23.50p 23.00p 23.50p 98407
19/08/2020 23.50p 23.50p 23.00p 23.50p 53267
18/08/2020 23.50p 23.99p 23.00p 23.50p 22662
17/08/2020 23.50p 23.57p 23.00p 23.50p 41389
14/08/2020 23.50p 23.57p 23.00p 23.50p 109522
13/08/2020 23.50p 23.65p 23.13p 23.50p 11557
12/08/2020 23.50p 23.65p 23.05p 23.50p 216707
11/08/2020 23.50p 23.69p 23.22p 23.50p 58765
10/08/2020 23.50p 23.70p 23.26p 23.50p 105797
07/08/2020 23.50p 24.00p 23.26p 23.50p 14241
06/08/2020 22.50p 23.70p 22.50p 23.50p 128796
05/08/2020 23.00p 23.77p 23.00p 23.50p 360930
04/08/2020 22.50p 23.00p 22.15p 22.50p 52437
03/08/2020 22.50p 22.80p 22.00p 22.50p 141725
31/07/2020 22.50p 22.90p 22.00p 22.50p 72688
30/07/2020 22.50p 22.99p 22.00p 22.50p 32219
29/07/2020 22.50p 22.50p 22.00p 22.50p 130870
28/07/2020 22.50p 22.50p 22.00p 22.50p 175480
27/07/2020 23.00p 23.00p 21.44p 22.50p 384019
24/07/2020 22.00p 22.50p 21.00p 22.50p 290459
23/07/2020 22.50p 22.74p 22.00p 22.50p 144876
22/07/2020 22.50p 22.85p 22.00p 22.50p 83829
21/07/2020 23.00p 23.00p 22.00p 22.50p 365750
20/07/2020 23.00p 23.00p 22.00p 23.00p 96118
17/07/2020 23.00p 23.30p 22.00p 23.00p 184871
16/07/2020 25.50p 25.50p 22.44p 23.00p 528811
15/07/2020 26.00p 27.00p 25.00p 26.00p 906218
14/07/2020 25.50p 26.00p 25.00p 26.00p 741112
13/07/2020 25.50p 26.24p 24.50p 26.00p 562919
10/07/2020 25.50p 26.44p 25.01p 25.50p 289581
09/07/2020 22.50p 26.44p 22.50p 25.50p 663709
08/07/2020 24.50p 24.85p 24.15p 24.50p 196659
07/07/2020 24.50p 25.00p 24.50p 24.50p 84195
06/07/2020 24.50p 25.00p 24.20p 24.50p 158424
03/07/2020 24.50p 24.65p 24.10p 24.50p 48970
02/07/2020 24.50p 24.50p 24.00p 24.50p 47567
01/07/2020 24.50p 24.60p 24.00p 24.50p 44067
30/06/2020 24.50p 24.78p 24.00p 24.50p 281422
29/06/2020 24.50p 24.70p 24.05p 24.50p 80493
26/06/2020 23.00p 24.70p 22.57p 24.50p 285965
25/06/2020 23.00p 23.20p 22.50p 23.00p 121214
24/06/2020 22.50p 23.70p 22.50p 23.00p 139841
23/06/2020 25.50p 25.50p 22.33p 23.80p 528385
22/06/2020 25.50p 25.50p 25.00p 25.50p 13954
19/06/2020 25.50p 25.50p 25.01p 25.50p 25260
18/06/2020 25.50p 25.50p 25.00p 25.50p 113447
17/06/2020 25.50p 25.50p 25.00p 25.50p 19999
16/06/2020 25.50p 26.00p 25.00p 25.50p 97867
15/06/2020 26.00p 26.30p 24.00p 25.50p 149356
12/06/2020 27.00p 27.00p 25.00p 26.00p 183633
11/06/2020 28.00p 28.00p 26.00p 27.00p 122058
10/06/2020 26.00p 28.40p 25.00p 28.00p 1137047
09/06/2020 26.00p 26.30p 24.53p 25.50p 94975
08/06/2020 26.00p 26.90p 25.00p 26.00p 258943
05/06/2020 26.00p 26.12p 25.27p 26.00p 169968
04/06/2020 25.50p 26.40p 24.50p 26.00p 106989
03/06/2020 25.00p 25.50p 23.50p 25.50p 163997
02/06/2020 26.00p 26.00p 25.25p 26.00p 572832
01/06/2020 26.00p 26.25p 25.58p 26.00p 104092
29/05/2020 25.50p 27.00p 24.70p 26.00p 332295
28/05/2020 23.00p 26.40p 22.00p 25.50p 486918
27/05/2020 23.00p 24.00p 22.50p 23.00p 85019
26/05/2020 21.00p 23.00p 21.00p 23.00p 432496
25/05/2020 21.00p 21.40p 20.63p 21.00p 488645
22/05/2020 21.00p 21.40p 20.63p 21.00p 488645
21/05/2020 21.00p 22.00p 20.60p 21.00p 271918
20/05/2020 21.00p 21.39p 20.56p 21.00p 180377
19/05/2020 21.00p 21.40p 21.00p 21.00p 213463
18/05/2020 20.50p 21.00p 20.00p 21.00p 138351
15/05/2020 20.50p 21.00p 20.00p 20.50p 173099
14/05/2020 21.00p 21.00p 20.00p 20.50p 317882
13/05/2020 21.00p 22.00p 20.00p 21.00p 357972
12/05/2020 21.00p 21.65p 21.00p 21.00p 16100
11/05/2020 21.00p 21.70p 20.45p 21.00p 396219
08/05/2020 21.00p 21.47p 20.35p 21.00p 135642
07/05/2020 21.00p 21.47p 20.35p 21.00p 135642
06/05/2020 21.00p 21.50p 20.31p 21.00p 138065
05/05/2020 21.00p 22.00p 20.61p 21.00p 108798
04/05/2020 21.00p 21.60p 20.52p 21.00p 79142
01/05/2020 20.50p 21.75p 20.50p 21.00p 1127550
30/04/2020 20.50p 20.80p 20.26p 20.50p 683888
29/04/2020 22.00p 22.44p 20.50p 20.50p 126359
28/04/2020 20.50p 20.90p 20.10p 20.50p 134635
27/04/2020 21.00p 21.80p 20.00p 20.50p 124671
24/04/2020 21.00p 21.18p 20.10p 21.00p 147315
23/04/2020 21.50p 21.50p 21.00p 21.00p 126767
22/04/2020 22.00p 22.00p 21.00p 21.50p 326208
21/04/2020 22.00p 22.00p 20.25p 22.00p 115700
20/04/2020 21.00p 22.00p 20.00p 22.00p 257232
17/04/2020 20.50p 21.40p 20.00p 20.50p 622828
16/04/2020 19.00p 20.90p 19.00p 20.50p 176008
15/04/2020 19.00p 20.00p 18.50p 19.00p 146056
14/04/2020 20.00p 22.00p 17.00p 19.00p 546076
13/04/2020 20.50p 21.54p 19.00p 20.50p 269589
10/04/2020 20.50p 21.54p 19.00p 20.50p 269589
09/04/2020 20.50p 21.54p 19.00p 20.50p 269589
08/04/2020 21.00p 21.60p 20.00p 21.00p 34456
07/04/2020 21.00p 22.00p 20.00p 21.00p 397376
06/04/2020 22.50p 22.50p 20.10p 21.00p 336998
03/04/2020 22.50p 22.60p 22.00p 22.50p 34787
02/04/2020 22.50p 22.70p 22.50p 22.50p 15349
01/04/2020 23.50p 23.50p 22.00p 22.50p 20641
31/03/2020 23.50p 23.50p 22.00p 23.50p 149411
30/03/2020 23.50p 23.50p 22.50p 23.50p 36527
27/03/2020 23.50p 23.50p 22.50p 23.50p 37644
26/03/2020 23.50p 23.50p 22.00p 23.50p 144598
25/03/2020 23.50p 23.70p 22.00p 23.50p 77973
24/03/2020 23.00p 23.80p 23.00p 23.50p 4151
23/03/2020 23.50p 23.50p 22.00p 23.00p 29548
20/03/2020 21.70p 24.90p 21.70p 23.50p 272754
19/03/2020 21.60p 22.40p 20.25p 21.60p 254775
18/03/2020 21.00p 22.70p 20.00p 21.50p 142146
17/03/2020 23.00p 23.00p 20.25p 21.00p 116550
16/03/2020 24.50p 24.95p 22.00p 23.00p 228732
13/03/2020 24.50p 25.70p 23.65p 24.50p 175579
12/03/2020 25.00p 25.25p 23.50p 24.50p 86889
11/03/2020 24.00p 26.00p 24.00p 25.50p 174280
10/03/2020 22.50p 25.00p 22.50p 24.00p 195849
09/03/2020 23.50p 23.50p 21.00p 22.50p 93793
06/03/2020 26.00p 26.80p 24.00p 25.00p 119351
05/03/2020 28.50p 29.40p 25.05p 26.00p 298753
04/03/2020 28.50p 29.45p 28.40p 28.60p 96111
03/03/2020 27.50p 28.50p 26.90p 28.50p 224225
02/03/2020 27.50p 28.55p 26.50p 27.50p 74431
28/02/2020 29.00p 29.00p 26.55p 27.50p 190198
27/02/2020 31.00p 31.00p 29.20p 29.50p 116337
26/02/2020 34.50p 34.50p 30.00p 31.00p 352447
25/02/2020 34.50p 34.70p 33.75p 34.50p 34127
24/02/2020 35.00p 35.15p 33.65p 34.50p 135016
21/02/2020 35.00p 35.60p 34.00p 35.00p 16031
20/02/2020 35.00p 36.00p 34.75p 35.00p 188893
19/02/2020 35.00p 36.00p 34.60p 35.00p 125050
18/02/2020 34.50p 35.80p 34.25p 35.00p 127470
17/02/2020 34.50p 35.37p 33.00p 34.50p 77147
14/02/2020 34.50p 35.15p 33.60p 34.50p 62111
13/02/2020 34.50p 35.40p 33.70p 34.50p 30463
12/02/2020 35.00p 35.45p 33.66p 34.50p 70661
11/02/2020 34.00p 35.70p 34.00p 35.00p 136209
10/02/2020 34.00p 34.00p 33.35p 34.00p 108710
07/02/2020 34.00p 34.00p 33.33p 33.50p 88878
06/02/2020 32.50p 33.90p 32.00p 33.50p 601392
05/02/2020 32.50p 33.74p 32.20p 33.00p 171501
04/02/2020 32.50p 32.75p 32.50p 32.50p 24150
03/02/2020 32.50p 33.00p 32.16p 32.50p 77896
31/01/2020 33.00p 33.12p 32.16p 33.00p 67940
30/01/2020 32.50p 33.34p 32.02p 33.00p 93049
29/01/2020 32.00p 32.80p 31.33p 32.50p 99856
28/01/2020 32.00p 32.80p 31.40p 32.00p 27189
27/01/2020 32.00p 32.88p 31.85p 32.00p 75637
24/01/2020 32.00p 32.85p 32.00p 32.00p 30069
23/01/2020 32.00p 32.85p 32.00p 32.00p 33056
22/01/2020 32.00p 32.90p 31.75p 32.00p 50742
21/01/2020 32.00p 33.00p 32.00p 32.00p 34449
20/01/2020 32.00p 32.34p 31.30p 32.00p 73942
17/01/2020 33.00p 33.34p 31.30p 32.00p 107221
16/01/2020 33.00p 33.50p 32.21p 33.00p 36529
15/01/2020 32.00p 34.00p 31.66p 33.00p 104543

*Close Price adjusted for both dividends and splits