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
07/02/2019 24.00p 25.00p 24.00p 24.50p 40000
06/02/2019 24.00p 24.00p 23.50p 24.00p 3000
05/02/2019 23.00p 24.00p 23.00p 24.00p 23593
04/02/2019 21.00p 23.00p 21.00p 22.50p 63422
01/02/2019 20.00p 22.00p 20.00p 21.00p 15642
31/01/2019 20.00p 21.00p 20.00p 20.00p 3642
30/01/2019 20.50p 20.50p 20.00p 20.50p 12107
29/01/2019 21.00p 21.00p 20.60p 20.60p 75045
28/01/2019 21.00p 21.00p 20.60p 21.00p 75045
25/01/2019 21.00p 21.00p 20.00p 20.60p 52730
24/01/2019 21.00p 21.00p 21.00p 21.00p 0
23/01/2019 21.00p 21.00p 21.00p 21.00p 0
22/01/2019 20.50p 21.00p 20.50p 21.00p 35000
21/01/2019 20.50p 20.50p 20.50p 20.50p 0
18/01/2019 20.50p 20.50p 20.50p 20.50p 0
17/01/2019 20.50p 20.50p 20.50p 20.50p 0
16/01/2019 19.00p 20.50p 19.00p 20.50p 33500
15/01/2019 19.50p 19.50p 18.30p 18.50p 40500
14/01/2019 19.50p 19.50p 19.50p 19.50p 0
11/01/2019 20.50p 20.50p 19.00p 19.50p 82010
10/01/2019 20.50p 21.00p 20.30p 20.50p 80000
09/01/2019 20.50p 20.50p 20.50p 20.50p 0
08/01/2019 20.50p 21.00p 20.50p 20.50p 75000
07/01/2019 20.50p 21.00p 20.33p 20.50p 174000
04/01/2019 21.00p 21.00p 20.50p 20.50p 64000
03/01/2019 21.50p 21.80p 21.50p 21.50p 22074
02/01/2019 21.50p 21.88p 21.00p 21.50p 39200
31/12/2018 21.50p 21.90p 21.50p 21.50p 11500
28/12/2018 21.50p 21.89p 21.50p 21.50p 2500
27/12/2018 21.50p 21.50p 21.00p 21.50p 25000
24/12/2018 21.50p 21.50p 21.50p 21.50p 0
21/12/2018 21.50p 22.00p 21.25p 21.50p 16111
20/12/2018 24.00p 24.00p 21.50p 21.50p 45513
19/12/2018 24.00p 24.00p 24.00p 24.00p 0
18/12/2018 24.00p 24.00p 23.00p 24.00p 18117
17/12/2018 24.00p 25.00p 24.00p 24.00p 439
14/12/2018 24.00p 24.00p 23.12p 24.00p 10000
13/12/2018 26.00p 26.00p 24.00p 24.00p 40484
12/12/2018 26.00p 26.00p 26.00p 26.00p 0
11/12/2018 26.00p 26.00p 26.00p 26.00p 0
10/12/2018 26.00p 26.00p 24.00p 26.00p 2200
07/12/2018 26.00p 26.00p 26.00p 26.00p 0
06/12/2018 27.00p 27.00p 26.00p 26.00p 25000
05/12/2018 27.00p 27.00p 26.12p 27.00p 20000
04/12/2018 27.00p 27.00p 27.00p 27.00p 50000
03/12/2018 27.00p 27.00p 26.12p 27.00p 110000
30/11/2018 27.00p 27.00p 27.00p 27.00p 0
29/11/2018 27.00p 27.00p 27.00p 27.00p 0
28/11/2018 27.00p 27.90p 27.00p 27.00p 8960
27/11/2018 27.00p 27.10p 27.00p 27.00p 5000
26/11/2018 27.50p 27.90p 27.00p 27.50p 61098
23/11/2018 27.50p 27.50p 27.50p 27.50p 0
22/11/2018 27.00p 27.50p 27.00p 27.50p 0
21/11/2018 27.00p 27.50p 27.00p 27.50p 5000
20/11/2018 27.50p 28.00p 27.50p 27.50p 23722
19/11/2018 27.50p 28.00p 27.50p 28.00p 0
16/11/2018 28.00p 28.00p 28.00p 28.00p 0
15/11/2018 28.00p 28.00p 28.00p 28.00p 0
14/11/2018 28.00p 28.00p 28.00p 28.00p 0
13/11/2018 28.00p 28.00p 28.00p 28.00p 0
12/11/2018 29.50p 29.90p 28.00p 28.00p 26400
09/11/2018 29.50p 30.00p 29.50p 29.50p 56
08/11/2018 26.50p 30.00p 26.50p 28.00p 90454
07/11/2018 26.00p 26.00p 26.00p 26.00p 0
06/11/2018 26.50p 26.50p 26.00p 26.00p 0
05/11/2018 26.50p 26.50p 24.00p 26.00p 10000
02/11/2018 26.50p 26.50p 26.00p 26.00p 0
01/11/2018 26.50p 27.00p 26.00p 26.00p 15000
31/10/2018 26.50p 26.50p 26.00p 26.00p 0
30/10/2018 26.50p 26.50p 24.77p 26.00p 6902
29/10/2018 26.50p 26.92p 24.65p 26.00p 32525
26/10/2018 26.00p 26.00p 26.00p 26.00p 0
25/10/2018 26.50p 26.00p 26.00p 26.00p 0
24/10/2018 26.00p 26.00p 26.00p 26.00p 0
23/10/2018 26.00p 26.00p 26.00p 26.00p 0
22/10/2018 26.50p 26.00p 26.00p 26.00p 0
19/10/2018 26.50p 26.50p 24.50p 26.00p 8560
18/10/2018 26.50p 26.00p 26.00p 26.00p 4330000
17/10/2018 26.50p 26.50p 24.40p 26.00p 4140
16/10/2018 26.50p 26.00p 26.00p 26.00p 3555180
15/10/2018 26.00p 26.00p 26.00p 26.00p 0
12/10/2018 26.00p 26.00p 26.00p 26.00p 0
11/10/2018 26.00p 26.00p 26.00p 26.00p 0
10/10/2018 26.00p 26.90p 24.10p 26.00p 14042
09/10/2018 26.00p 26.00p 26.00p 26.00p 0
08/10/2018 26.00p 26.00p 25.50p 26.00p 0
05/10/2018 25.50p 25.50p 25.50p 25.50p 0
04/10/2018 25.50p 25.50p 24.40p 25.50p 2000
03/10/2018 26.50p 26.50p 25.50p 25.50p 4000
02/10/2018 27.00p 27.50p 26.50p 26.50p 0
01/10/2018 27.50p 27.50p 27.50p 27.50p 0
28/09/2018 27.50p 27.50p 27.50p 27.50p 0
27/09/2018 27.50p 27.50p 27.50p 27.50p 0
26/09/2018 27.50p 27.70p 27.50p 27.50p 10000
25/09/2018 27.00p 27.70p 26.70p 27.50p 16383
24/09/2018 27.00p 27.70p 26.50p 27.00p 2000
21/09/2018 27.00p 27.00p 26.50p 27.00p 0
20/09/2018 26.50p 27.00p 26.50p 26.50p 15000
19/09/2018 26.50p 26.50p 26.50p 26.50p 237714
18/09/2018 26.50p 27.00p 25.30p 26.50p 16125
17/09/2018 25.50p 26.90p 24.40p 25.50p 2336
14/09/2018 25.50p 27.00p 25.50p 25.50p 41230
13/09/2018 25.50p 25.50p 25.50p 25.50p 0
12/09/2018 25.50p 25.50p 24.30p 25.50p 938
11/09/2018 24.50p 25.79p 23.60p 24.50p 31425
10/09/2018 24.00p 24.40p 24.00p 24.00p 8200
07/09/2018 24.00p 24.00p 24.00p 24.00p 150000
06/09/2018 24.00p 24.00p 24.00p 24.00p 19833
05/09/2018 24.00p 24.00p 24.00p 24.00p 50000
04/09/2018 24.00p 24.00p 24.00p 24.00p 0
03/09/2018 24.00p 24.00p 24.00p 24.00p 0
31/08/2018 24.00p 24.00p 24.00p 24.00p 0
30/08/2018 24.00p 24.00p 23.50p 24.00p 100000
29/08/2018 24.00p 24.00p 24.00p 24.00p 0
28/08/2018 25.50p 25.50p 24.00p 24.00p 5724
24/08/2018 25.50p 25.50p 25.50p 25.50p 0
23/08/2018 25.50p 25.50p 24.50p 25.50p 1000
22/08/2018 25.50p 25.50p 24.40p 25.50p 25000
21/08/2018 25.50p 25.50p 25.50p 25.50p 0
20/08/2018 25.50p 26.35p 25.50p 25.50p 5000
17/08/2018 25.50p 26.35p 25.50p 25.50p 266
16/08/2018 25.50p 26.35p 25.50p 25.50p 740
15/08/2018 25.50p 25.50p 25.50p 25.50p 0
14/08/2018 25.50p 26.35p 25.50p 25.50p 1852
13/08/2018 25.50p 26.40p 25.50p 25.50p 1406
10/08/2018 25.50p 25.50p 25.50p 25.50p 0
09/08/2018 25.50p 26.10p 25.50p 25.50p 383
08/08/2018 25.50p 25.50p 25.50p 25.50p 0
07/08/2018 25.50p 25.50p 25.50p 25.50p 0
06/08/2018 25.50p 26.10p 25.50p 25.50p 683
03/08/2018 25.50p 26.10p 25.50p 25.50p 380
02/08/2018 26.50p 26.50p 24.40p 25.50p 3825
01/08/2018 25.50p 27.50p 26.50p 26.50p 0
31/07/2018 27.50p 28.00p 27.50p 27.50p 32637
30/07/2018 27.50p 27.80p 27.00p 27.50p 12922
27/07/2018 27.50p 27.80p 27.50p 27.50p 837
26/07/2018 27.50p 27.90p 27.10p 27.50p 8335
25/07/2018 27.50p 27.90p 27.50p 27.50p 4000
24/07/2018 27.50p 27.50p 27.10p 27.50p 110
23/07/2018 27.50p 27.50p 27.50p 27.50p 0
20/07/2018 27.50p 27.50p 27.50p 27.50p 0
19/07/2018 27.50p 27.50p 27.50p 27.50p 0
18/07/2018 27.50p 27.50p 27.50p 27.50p 31663
17/07/2018 27.50p 28.00p 27.50p 27.50p 10695
16/07/2018 27.50p 27.50p 27.50p 27.50p 0
13/07/2018 28.50p 28.50p 27.20p 27.50p 14343
12/07/2018 29.50p 29.50p 28.50p 28.50p 20000
11/07/2018 29.50p 29.50p 29.00p 29.50p 0
10/07/2018 29.00p 29.00p 29.00p 29.00p 0
09/07/2018 29.50p 29.50p 28.00p 29.00p 20476
06/07/2018 31.50p 31.70p 30.00p 30.00p 5000
05/07/2018 31.50p 31.95p 31.50p 31.50p 14997
04/07/2018 31.50p 32.72p 31.50p 31.50p 8537
03/07/2018 30.00p 31.00p 30.00p 30.00p 20593
02/07/2018 30.00p 31.00p 30.00p 30.00p 10000
29/06/2018 29.00p 31.00p 29.00p 30.00p 52013
28/06/2018 29.50p 29.90p 29.00p 29.00p 5000
27/06/2018 30.00p 30.00p 29.22p 29.50p 2500
26/06/2018 30.50p 30.50p 29.22p 30.00p 15000
25/06/2018 31.00p 31.00p 30.10p 30.50p 22938
22/06/2018 29.50p 31.00p 29.50p 31.00p 62872
21/06/2018 28.00p 30.90p 26.55p 29.50p 3663365
20/06/2018 26.50p 28.00p 26.10p 27.50p 40193
19/06/2018 26.50p 26.90p 26.07p 26.50p 6345
18/06/2018 26.50p 27.00p 26.50p 26.50p 348
15/06/2018 28.00p 28.00p 26.20p 26.50p 40950
14/06/2018 26.50p 28.00p 26.00p 26.50p 21971
13/06/2018 26.50p 26.50p 25.00p 26.50p 4333428
12/06/2018 24.50p 27.00p 24.50p 26.50p 89537
11/06/2018 23.50p 24.90p 23.50p 23.50p 26350
08/06/2018 23.50p 24.90p 22.66p 23.50p 5600
07/06/2018 21.50p 24.00p 21.50p 23.50p 45000
06/06/2018 21.50p 21.50p 21.50p 21.50p 0
05/06/2018 21.50p 21.70p 20.00p 21.50p 10427
04/06/2018 21.50p 21.50p 20.10p 21.50p 350
01/06/2018 21.50p 21.50p 21.50p 21.50p 0
31/05/2018 21.50p 21.50p 21.50p 21.50p 0
30/05/2018 21.50p 21.50p 20.36p 21.50p 29400
29/05/2018 21.50p 21.50p 20.40p 21.50p 7000
25/05/2018 21.50p 21.50p 21.50p 21.50p 0
24/05/2018 21.50p 22.50p 20.40p 21.50p 13824
23/05/2018 21.50p 21.50p 21.50p 21.50p 0
22/05/2018 21.50p 21.50p 20.36p 21.50p 1000
21/05/2018 21.50p 21.50p 21.50p 21.50p 0
18/05/2018 21.50p 21.50p 21.50p 21.50p 0
17/05/2018 21.50p 22.50p 21.50p 21.50p 1000
16/05/2018 21.50p 21.50p 21.50p 21.50p 100000
15/05/2018 21.50p 21.50p 21.50p 21.50p 0
14/05/2018 21.50p 21.50p 21.50p 21.50p 0
11/05/2018 21.50p 21.50p 21.50p 21.50p 0
10/05/2018 21.50p 21.50p 20.33p 21.50p 11000
09/05/2018 21.50p 21.50p 21.50p 21.50p 0
08/05/2018 21.50p 22.90p 20.25p 21.50p 37055
04/05/2018 19.00p 21.00p 18.50p 20.50p 77911
03/05/2018 19.00p 19.00p 19.00p 19.00p 0
02/05/2018 19.00p 19.50p 19.00p 19.00p 2020
01/05/2018 19.00p 19.00p 19.00p 19.00p 0
30/04/2018 19.00p 19.00p 19.00p 19.00p 0
27/04/2018 19.00p 19.00p 18.00p 19.00p 3100
26/04/2018 19.00p 19.00p 19.00p 19.00p 0

*Close Price adjusted for both dividends and splits