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
25/04/2018 19.00p 19.00p 18.00p 19.00p 2000
24/04/2018 19.00p 19.00p 19.00p 19.00p 0
23/04/2018 19.00p 19.00p 18.60p 19.00p 14400
20/04/2018 18.50p 18.50p 18.10p 18.50p 13000
19/04/2018 19.00p 19.00p 18.00p 18.50p 6028
18/04/2018 19.00p 18.50p 18.50p 18.50p 0
17/04/2018 19.00p 18.50p 18.50p 18.50p 0
16/04/2018 19.00p 19.00p 18.00p 18.50p 23657
13/04/2018 19.00p 19.00p 19.00p 19.00p 0
12/04/2018 19.00p 19.00p 19.00p 19.00p 0
11/04/2018 19.00p 19.00p 19.00p 19.00p 0
10/04/2018 19.00p 19.00p 19.00p 19.00p 0
09/04/2018 19.00p 19.00p 18.10p 19.00p 7311
06/04/2018 19.00p 19.00p 19.00p 19.00p 0
05/04/2018 19.00p 19.00p 19.00p 19.00p 0
04/04/2018 19.00p 19.00p 19.00p 19.00p 0
03/04/2018 19.00p 19.00p 18.10p 19.00p 3183
29/03/2018 19.00p 19.00p 18.00p 19.00p 2000
28/03/2018 19.00p 19.00p 19.00p 19.00p 0
27/03/2018 19.00p 19.00p 19.00p 19.00p 0
26/03/2018 19.00p 19.00p 19.00p 19.00p 0
23/03/2018 19.00p 19.00p 19.00p 19.00p 0
22/03/2018 19.00p 19.00p 19.00p 19.00p 0
21/03/2018 19.00p 19.00p 19.00p 19.00p 0
20/03/2018 20.00p 20.00p 18.50p 19.00p 30000
19/03/2018 20.00p 20.00p 19.30p 20.00p 20000
16/03/2018 20.00p 20.00p 19.26p 20.00p 1500
15/03/2018 20.00p 20.00p 20.00p 20.00p 0
14/03/2018 20.00p 20.00p 19.00p 20.00p 0
13/03/2018 20.00p 20.00p 20.00p 20.00p 0
12/03/2018 20.00p 20.00p 20.00p 20.00p 0
09/03/2018 20.00p 20.00p 20.00p 20.00p 0
08/03/2018 20.00p 20.00p 20.00p 20.00p 0
07/03/2018 20.00p 20.00p 20.00p 20.00p 0
06/03/2018 20.00p 20.00p 20.00p 20.00p 0
05/03/2018 20.00p 20.00p 20.00p 20.00p 0
02/03/2018 20.00p 20.00p 19.25p 20.00p 1844
01/03/2018 20.00p 20.00p 20.00p 20.00p 0
28/02/2018 20.00p 20.00p 20.00p 20.00p 0
27/02/2018 20.00p 20.00p 20.00p 20.00p 0
26/02/2018 19.00p 20.00p 19.00p 20.00p 25000
23/02/2018 20.50p 20.50p 19.00p 19.00p 15000
22/02/2018 20.50p 20.50p 20.50p 20.50p 0
21/02/2018 20.50p 21.00p 20.50p 20.50p 7994
20/02/2018 20.50p 20.50p 20.50p 20.50p 0
19/02/2018 20.50p 20.50p 20.50p 20.50p 0
16/02/2018 20.50p 20.90p 20.00p 20.50p 8000
15/02/2018 20.50p 20.50p 20.50p 20.50p 0
14/02/2018 20.50p 20.50p 20.50p 20.50p 0
13/02/2018 20.50p 20.50p 20.50p 20.50p 0
12/02/2018 20.50p 20.50p 20.50p 20.50p 0
09/02/2018 20.50p 20.50p 20.50p 20.50p 0
08/02/2018 20.50p 20.50p 20.50p 20.50p 0
07/02/2018 20.50p 20.50p 20.50p 20.50p 0
06/02/2018 22.50p 22.50p 20.00p 20.50p 44905
05/02/2018 22.50p 22.50p 22.50p 22.50p 0
02/02/2018 22.50p 22.50p 22.50p 22.50p 0
01/02/2018 22.50p 22.50p 22.50p 22.50p 0
31/01/2018 22.50p 22.50p 22.50p 22.50p 0
30/01/2018 22.50p 22.50p 21.68p 22.50p 1000
29/01/2018 22.50p 22.50p 21.68p 22.50p 2588
26/01/2018 22.50p 22.50p 22.50p 22.50p 0
25/01/2018 22.50p 22.50p 22.50p 22.50p 0
24/01/2018 22.50p 22.50p 22.50p 22.50p 0
23/01/2018 22.50p 22.50p 22.50p 22.50p 0
22/01/2018 22.50p 22.50p 22.50p 22.50p 0
19/01/2018 22.50p 22.50p 22.01p 22.50p 18675
18/01/2018 22.50p 22.50p 22.50p 22.50p 0
17/01/2018 22.50p 22.50p 22.50p 22.50p 0
16/01/2018 23.00p 23.00p 21.20p 22.50p 10000
15/01/2018 23.00p 23.00p 23.00p 23.00p 0
12/01/2018 23.00p 23.00p 23.00p 23.00p 240000
11/01/2018 23.00p 23.00p 23.00p 23.00p 0
10/01/2018 23.00p 23.00p 23.00p 23.00p 0
09/01/2018 23.00p 23.00p 23.00p 23.00p 0
08/01/2018 23.00p 23.00p 23.00p 23.00p 8938
05/01/2018 23.00p 23.00p 23.00p 23.00p 32758
04/01/2018 23.00p 23.00p 23.00p 23.00p 0
03/01/2018 23.00p 23.45p 23.00p 23.00p 500
02/01/2018 23.00p 23.45p 23.00p 23.00p 12750
29/12/2017 23.00p 23.00p 23.00p 23.00p 0
28/12/2017 23.00p 23.00p 23.00p 23.00p 0
27/12/2017 23.00p 23.00p 23.00p 23.00p 0
22/12/2017 23.00p 23.00p 23.00p 23.00p 115000
21/12/2017 23.00p 23.00p 22.25p 23.00p 17863
20/12/2017 22.50p 23.70p 22.50p 23.00p 78264
19/12/2017 22.50p 22.50p 22.50p 22.50p 2000
18/12/2017 22.50p 22.50p 22.50p 22.50p 0
15/12/2017 22.50p 22.50p 22.50p 22.50p 0
14/12/2017 22.50p 23.75p 22.50p 22.50p 2000
13/12/2017 22.50p 24.00p 21.65p 22.50p 52051
12/12/2017 22.50p 22.50p 22.50p 22.50p 0
11/12/2017 22.50p 23.50p 22.50p 22.50p 312
08/12/2017 21.00p 23.00p 20.95p 22.50p 75594
07/12/2017 21.00p 21.00p 20.15p 21.00p 11000
06/12/2017 21.00p 21.00p 21.00p 21.00p 0
05/12/2017 21.00p 21.00p 21.00p 21.00p 0
04/12/2017 21.00p 21.00p 20.95p 21.00p 2327
01/12/2017 21.00p 21.00p 21.00p 21.00p 0
30/11/2017 21.00p 21.00p 20.95p 21.00p 5000
29/11/2017 21.00p 21.00p 20.14p 21.00p 42413
28/11/2017 21.00p 21.00p 21.00p 21.00p 0
27/11/2017 21.00p 21.00p 20.14p 21.00p 5862
24/11/2017 21.00p 21.00p 21.00p 21.00p 0
23/11/2017 19.00p 21.45p 19.00p 21.00p 24750
22/11/2017 19.00p 20.00p 19.00p 19.25p 135000
21/11/2017 19.50p 19.50p 19.00p 19.00p 1000
20/11/2017 19.50p 20.00p 19.50p 19.50p 0
17/11/2017 20.50p 20.95p 19.50p 19.50p 23100
16/11/2017 21.00p 21.00p 20.45p 20.50p 63725
15/11/2017 18.50p 20.50p 18.50p 20.50p 76422
14/11/2017 19.00p 19.40p 18.50p 18.50p 18070
13/11/2017 19.00p 19.00p 18.60p 19.00p 4500
10/11/2017 19.00p 19.00p 18.60p 19.00p 8467
09/11/2017 19.00p 20.00p 19.00p 19.00p 0
08/11/2017 19.00p 19.00p 19.00p 19.00p 0
07/11/2017 19.00p 19.00p 18.95p 19.00p 15000
06/11/2017 18.00p 18.79p 18.00p 18.50p 32415
03/11/2017 18.00p 18.00p 17.00p 18.00p 93
02/11/2017 18.00p 18.00p 17.00p 18.00p 2200
01/11/2017 18.00p 18.00p 18.00p 18.00p 0
31/10/2017 18.00p 18.70p 18.00p 18.00p 2600
30/10/2017 18.00p 18.00p 17.02p 18.00p 8000
27/10/2017 18.00p 18.00p 17.00p 18.00p 0
26/10/2017 18.00p 18.00p 18.00p 18.00p 0
25/10/2017 17.50p 18.00p 17.50p 18.00p 9736
24/10/2017 17.50p 17.50p 17.04p 17.50p 1000
23/10/2017 17.50p 17.50p 17.00p 17.50p 0
20/10/2017 17.50p 17.50p 17.50p 17.50p 0
19/10/2017 17.50p 17.50p 17.00p 17.50p 0
18/10/2017 17.50p 17.50p 17.50p 17.50p 0
17/10/2017 17.50p 17.75p 17.50p 17.50p 11500
16/10/2017 17.50p 17.75p 17.50p 17.50p 19000
13/10/2017 17.50p 17.50p 17.50p 17.50p 144354
12/10/2017 17.50p 17.50p 17.50p 17.50p 11357
11/10/2017 17.50p 17.50p 16.50p 17.50p 0
10/10/2017 16.50p 16.50p 16.50p 16.50p 0
09/10/2017 16.00p 16.50p 16.50p 16.50p 0
06/10/2017 16.50p 16.50p 16.00p 16.50p 0
05/10/2017 16.00p 16.50p 16.50p 16.50p 0
04/10/2017 16.50p 16.50p 16.50p 16.50p 0
03/10/2017 16.50p 16.50p 16.50p 16.50p 1900
02/10/2017 16.50p 16.50p 16.00p 16.50p 0
29/09/2017 16.00p 16.50p 16.50p 16.50p 0
28/09/2017 16.00p 16.50p 16.50p 16.50p 2000
27/09/2017 16.50p 16.50p 16.50p 16.50p 0
26/09/2017 16.00p 16.50p 16.50p 16.50p 1290
25/09/2017 16.00p 16.50p 16.50p 16.50p 0
22/09/2017 16.50p 16.50p 16.50p 16.50p 3000
21/09/2017 16.50p 16.50p 16.50p 16.50p 0
20/09/2017 16.50p 16.50p 16.50p 16.50p 0
19/09/2017 17.25p 17.25p 16.50p 16.50p 27241
18/09/2017 14.00p 17.25p 14.00p 17.25p 122735
15/09/2017 14.00p 14.00p 14.00p 14.00p 500
14/09/2017 14.00p 14.00p 14.00p 14.00p 0
13/09/2017 14.00p 14.00p 14.00p 14.00p 0
12/09/2017 14.00p 14.00p 14.00p 14.00p 0
11/09/2017 14.00p 14.00p 14.00p 14.00p 7500
08/09/2017 14.00p 14.00p 14.00p 14.00p 0
07/09/2017 14.00p 14.00p 14.00p 14.00p 750
06/09/2017 14.00p 14.00p 14.00p 14.00p 0
05/09/2017 14.00p 15.00p 14.00p 14.00p 0
04/09/2017 14.00p 15.00p 14.00p 14.00p 0
01/09/2017 14.00p 14.00p 14.00p 14.00p 0
31/08/2017 14.00p 14.00p 14.00p 14.00p 0
30/08/2017 14.00p 14.00p 13.50p 14.00p 25000
29/08/2017 14.00p 14.00p 14.00p 14.00p 0
25/08/2017 14.00p 14.00p 14.00p 14.00p 0
24/08/2017 14.00p 14.00p 14.00p 14.00p 0
23/08/2017 14.00p 14.00p 14.00p 14.00p 139
22/08/2017 14.00p 14.00p 14.00p 14.00p 713
21/08/2017 14.00p 14.00p 14.00p 14.00p 0
18/08/2017 14.00p 14.00p 14.00p 14.00p 0
17/08/2017 14.00p 14.00p 14.00p 14.00p 218
16/08/2017 14.00p 14.00p 14.00p 14.00p 0
15/08/2017 14.00p 14.00p 14.00p 14.00p 0
14/08/2017 14.00p 14.00p 14.00p 14.00p 10000
11/08/2017 14.00p 14.00p 14.00p 14.00p 0
10/08/2017 14.00p 14.00p 14.00p 14.00p 0
09/08/2017 14.00p 14.00p 14.00p 14.00p 0
08/08/2017 14.00p 14.00p 14.00p 14.00p 11412
07/08/2017 14.00p 14.00p 14.00p 14.00p 0
04/08/2017 14.00p 14.00p 14.00p 14.00p 0
03/08/2017 14.00p 14.00p 14.00p 14.00p 0
02/08/2017 14.00p 14.00p 14.00p 14.00p 6382
01/08/2017 14.00p 14.00p 14.00p 14.00p 970
31/07/2017 14.50p 14.50p 14.00p 14.00p 0
28/07/2017 14.50p 14.50p 14.50p 14.50p 0
27/07/2017 15.00p 15.00p 14.50p 14.50p 37404
26/07/2017 15.00p 15.00p 15.00p 15.00p 0
25/07/2017 15.00p 15.00p 15.00p 15.00p 2880
24/07/2017 15.00p 15.00p 14.50p 15.00p 93
21/07/2017 15.50p 15.50p 15.00p 15.00p 0
20/07/2017 15.50p 15.50p 15.50p 15.50p 9079
19/07/2017 15.50p 15.50p 15.50p 15.50p 4420
18/07/2017 15.50p 15.50p 15.50p 15.50p 1422
17/07/2017 15.50p 16.50p 15.50p 15.50p 0
14/07/2017 16.50p 16.50p 16.50p 16.50p 2000
13/07/2017 16.50p 16.50p 16.50p 16.50p 0
12/07/2017 16.50p 16.50p 16.50p 16.50p 0

*Close Price adjusted for both dividends and splits