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
11/07/2017 17.00p 17.00p 16.50p 16.50p 1953
10/07/2017 17.50p 17.50p 17.00p 17.00p 0
07/07/2017 17.50p 17.50p 17.50p 17.50p 0
06/07/2017 17.50p 17.50p 17.50p 17.50p 0
05/07/2017 17.50p 17.50p 17.50p 17.50p 0
04/07/2017 17.50p 17.50p 17.50p 17.50p 2038
03/07/2017 14.50p 17.50p 14.50p 17.50p 33957
30/06/2017 14.50p 14.50p 14.50p 14.50p 0
29/06/2017 13.50p 14.50p 13.50p 14.50p 8000
28/06/2017 13.50p 13.50p 13.50p 13.50p 0
27/06/2017 13.50p 13.50p 13.50p 13.50p 0
26/06/2017 13.50p 13.50p 13.50p 13.50p 0
23/06/2017 13.50p 13.50p 13.00p 13.50p 0
22/06/2017 13.50p 13.50p 13.50p 13.50p 0
21/06/2017 13.50p 13.50p 13.50p 13.50p 0
20/06/2017 13.50p 15.00p 13.50p 13.50p 0
19/06/2017 13.50p 13.50p 13.50p 13.50p 0
16/06/2017 13.50p 13.85p 13.50p 13.50p 8000
15/06/2017 13.50p 15.00p 13.50p 13.50p 0
14/06/2017 13.50p 13.50p 13.50p 13.50p 0
13/06/2017 13.50p 13.50p 13.50p 13.50p 0
12/06/2017 13.50p 13.50p 13.00p 13.50p 9500
09/06/2017 14.00p 14.00p 13.50p 13.50p 0
08/06/2017 14.00p 14.00p 14.00p 14.00p 0
07/06/2017 14.00p 14.00p 14.00p 14.00p 0
06/06/2017 14.00p 14.00p 14.00p 14.00p 0
05/06/2017 14.00p 14.00p 13.00p 14.00p 4729
02/06/2017 14.00p 14.00p 13.00p 14.00p 4000
01/06/2017 14.00p 14.00p 13.02p 14.00p 3952
31/05/2017 14.00p 14.00p 13.02p 14.00p 19968
30/05/2017 14.00p 15.00p 13.20p 14.00p 35086
26/05/2017 14.00p 14.65p 14.00p 14.00p 221
25/05/2017 15.00p 15.00p 13.05p 14.00p 15750
24/05/2017 15.00p 15.00p 15.00p 15.00p 0
23/05/2017 15.00p 15.00p 14.02p 15.00p 2500
22/05/2017 15.50p 16.00p 14.00p 15.00p 0
19/05/2017 15.50p 15.50p 15.50p 15.50p 0
18/05/2017 15.50p 16.00p 14.50p 15.50p 0
17/05/2017 15.50p 15.50p 14.02p 15.50p 2150
16/05/2017 15.50p 16.55p 15.50p 15.50p 27303
15/05/2017 15.50p 15.50p 15.50p 15.50p 0
12/05/2017 15.50p 15.50p 15.50p 15.50p 0
11/05/2017 15.50p 15.50p 14.00p 15.50p 1000
10/05/2017 15.50p 15.50p 14.10p 15.50p 19045
09/05/2017 15.50p 15.50p 14.00p 15.50p 800
08/05/2017 15.50p 16.00p 14.50p 15.50p 0
05/05/2017 15.50p 15.50p 15.50p 15.50p 0
04/05/2017 15.50p 15.50p 15.50p 15.50p 0
03/05/2017 15.50p 16.00p 15.50p 15.50p 0
02/05/2017 15.50p 15.50p 15.50p 15.50p 0
28/04/2017 15.50p 15.50p 15.50p 15.50p 0
27/04/2017 15.50p 15.50p 15.50p 15.50p 0
26/04/2017 15.50p 15.50p 15.50p 15.50p 0
25/04/2017 15.50p 16.48p 15.50p 15.50p 6032
24/04/2017 15.50p 16.48p 15.50p 15.50p 6594
21/04/2017 15.50p 15.50p 15.50p 15.50p 0
20/04/2017 15.50p 15.50p 15.50p 15.50p 0
19/04/2017 15.50p 15.50p 14.00p 15.50p 8000
18/04/2017 15.50p 16.55p 15.50p 15.50p 6252
13/04/2017 15.50p 15.50p 14.02p 15.50p 10000
12/04/2017 17.00p 17.00p 16.02p 17.00p 2057
11/04/2017 17.00p 17.00p 17.00p 17.00p 0
10/04/2017 17.00p 17.00p 17.00p 17.00p 0
07/04/2017 17.00p 17.00p 16.50p 17.00p 3800
06/04/2017 17.00p 17.00p 17.00p 17.00p 0
05/04/2017 17.00p 17.00p 17.00p 17.00p 0
04/04/2017 17.00p 17.00p 17.00p 17.00p 0
03/04/2017 17.00p 17.00p 17.00p 17.00p 0
31/03/2017 17.00p 17.00p 17.00p 17.00p 0
30/03/2017 17.00p 17.00p 16.00p 17.00p 1500
29/03/2017 17.00p 17.00p 16.90p 17.00p 10000
28/03/2017 17.00p 17.00p 16.90p 17.00p 1806
27/03/2017 17.00p 17.00p 17.00p 17.00p 0
24/03/2017 17.00p 17.00p 17.00p 17.00p 0
23/03/2017 17.50p 17.50p 17.00p 17.00p 0
22/03/2017 17.50p 17.50p 16.90p 17.50p 200
21/03/2017 17.50p 17.50p 17.50p 17.50p 0
20/03/2017 17.50p 17.50p 17.50p 17.50p 0
17/03/2017 17.50p 17.75p 16.85p 17.50p 20000
16/03/2017 17.50p 17.50p 17.50p 17.50p 0
15/03/2017 17.50p 17.50p 16.85p 17.50p 18552
14/03/2017 17.50p 17.50p 17.50p 17.50p 0
13/03/2017 17.50p 17.50p 17.50p 17.50p 0
10/03/2017 17.50p 17.50p 17.50p 17.50p 0
09/03/2017 17.50p 18.50p 17.50p 17.50p 229
08/03/2017 17.50p 17.50p 16.85p 17.50p 1356
07/03/2017 17.50p 17.50p 17.00p 17.50p 0
06/03/2017 17.50p 17.50p 17.50p 17.50p 0
03/03/2017 17.50p 17.50p 16.85p 17.50p 1100
02/03/2017 17.50p 17.50p 17.50p 17.50p 0
01/03/2017 17.50p 17.50p 17.50p 17.50p 0
28/02/2017 17.50p 17.50p 16.75p 17.50p 1785
27/02/2017 17.50p 17.50p 16.66p 17.50p 11351
24/02/2017 17.50p 17.50p 17.50p 17.50p 0
23/02/2017 17.50p 17.50p 17.50p 17.50p 0
22/02/2017 17.50p 17.50p 17.00p 17.50p 0
21/02/2017 17.50p 17.50p 16.66p 17.50p 1035
20/02/2017 17.50p 17.50p 17.50p 17.50p 0
17/02/2017 17.50p 17.50p 17.50p 17.50p 0
16/02/2017 17.50p 17.50p 17.50p 17.50p 0
15/02/2017 17.50p 17.50p 17.50p 17.50p 0
14/02/2017 17.50p 17.50p 17.50p 17.50p 0
13/02/2017 17.50p 17.50p 17.50p 17.50p 0
10/02/2017 17.50p 17.50p 17.50p 17.50p 111000
09/02/2017 17.50p 17.50p 17.50p 17.50p 0
08/02/2017 17.50p 17.50p 17.50p 17.50p 0
07/02/2017 17.50p 18.50p 17.50p 17.50p 750
06/02/2017 17.50p 18.00p 17.50p 17.50p 0
03/02/2017 17.50p 18.50p 17.50p 17.50p 500
02/02/2017 17.50p 17.50p 17.50p 17.50p 0
01/02/2017 17.50p 17.50p 17.50p 17.50p 0
31/01/2017 17.50p 17.50p 17.50p 17.50p 0
30/01/2017 17.50p 17.50p 16.66p 17.50p 867
27/01/2017 17.50p 18.50p 17.00p 17.50p 268483
26/01/2017 17.50p 17.50p 16.66p 17.50p 2500
25/01/2017 17.50p 17.50p 16.66p 17.50p 1901
24/01/2017 18.00p 18.00p 16.50p 17.50p 4555
23/01/2017 18.00p 18.00p 18.00p 18.00p 0
20/01/2017 18.00p 18.00p 16.50p 18.00p 54
19/01/2017 18.00p 18.00p 18.00p 18.00p 0
18/01/2017 16.50p 18.00p 16.02p 18.00p 78299
17/01/2017 16.50p 16.50p 16.02p 16.50p 211
16/01/2017 16.50p 16.50p 16.50p 16.50p 0
13/01/2017 16.50p 16.98p 16.50p 16.50p 26253
12/01/2017 16.50p 17.00p 16.50p 16.50p 370394
11/01/2017 17.25p 17.25p 16.05p 16.50p 121621
10/01/2017 18.00p 18.00p 17.02p 17.25p 50010
09/01/2017 18.00p 18.00p 18.00p 18.00p 0
06/01/2017 18.50p 18.98p 17.18p 18.00p 6016
05/01/2017 18.50p 18.50p 18.00p 18.50p 10000
04/01/2017 18.00p 19.00p 18.00p 18.50p 40000
03/01/2017 18.00p 18.00p 18.00p 18.00p 0
30/12/2016 18.00p 18.00p 18.00p 18.00p 0
29/12/2016 18.00p 18.00p 18.00p 18.00p 0
28/12/2016 18.00p 18.00p 18.00p 18.00p 0
23/12/2016 18.00p 18.00p 18.00p 18.00p 0
22/12/2016 18.00p 19.00p 18.00p 18.00p 0
21/12/2016 18.00p 18.00p 18.00p 18.00p 0
20/12/2016 18.00p 18.00p 18.00p 18.00p 0
19/12/2016 18.00p 18.00p 18.00p 18.00p 367523
16/12/2016 18.00p 18.00p 18.00p 18.00p 10000000
15/12/2016 18.00p 18.00p 18.00p 18.00p 0
14/12/2016 18.00p 18.00p 18.00p 18.00p 0
13/12/2016 18.00p 18.00p 18.00p 18.00p 0
12/12/2016 18.00p 18.00p 18.00p 18.00p 6381
09/12/2016 18.50p 19.00p 18.00p 18.00p 93382
08/12/2016 18.50p 19.00p 18.40p 18.50p 127125
07/12/2016 18.50p 19.00p 18.40p 18.50p 504000
06/12/2016 18.50p 18.50p 18.50p 18.50p 0
05/12/2016 18.50p 18.50p 18.50p 18.50p 0
02/12/2016 17.50p 18.50p 17.50p 18.50p 6000
01/12/2016 18.50p 18.50p 18.50p 18.50p 0
30/11/2016 18.50p 18.50p 18.50p 18.50p 0
29/11/2016 18.00p 18.80p 18.00p 18.50p 2627
28/11/2016 18.00p 18.00p 18.00p 18.00p 0
25/11/2016 18.00p 18.00p 18.00p 18.00p 0
24/11/2016 18.00p 18.00p 18.00p 18.00p 0
23/11/2016 18.00p 18.00p 18.00p 18.00p 3000
22/11/2016 17.50p 18.00p 17.00p 18.00p 18552
21/11/2016 17.50p 18.00p 17.50p 17.50p 1000
18/11/2016 17.50p 17.50p 17.00p 17.50p 0
17/11/2016 17.50p 18.00p 17.50p 17.50p 11041
16/11/2016 17.50p 18.00p 17.50p 17.50p 5500
15/11/2016 17.50p 18.00p 17.50p 17.50p 5000
14/11/2016 17.00p 17.00p 15.10p 16.00p 10000
11/11/2016 17.00p 17.00p 17.00p 17.00p 0
10/11/2016 18.50p 18.50p 16.00p 17.00p 42000
09/11/2016 18.50p 18.50p 18.50p 18.50p 0
08/11/2016 18.50p 18.50p 17.75p 18.50p 0
07/11/2016 18.50p 18.50p 18.50p 18.50p 0
04/11/2016 18.50p 18.50p 18.50p 18.50p 0
03/11/2016 18.50p 18.50p 18.50p 18.50p 0
02/11/2016 18.50p 18.50p 18.00p 18.50p 21500
01/11/2016 18.50p 18.75p 18.00p 18.50p 1000000
31/10/2016 18.50p 18.50p 18.50p 18.50p 0
28/10/2016 18.50p 18.50p 18.50p 18.50p 0
27/10/2016 18.50p 18.50p 18.02p 18.50p 8379
26/10/2016 18.50p 18.50p 18.50p 18.50p 0
25/10/2016 18.50p 18.50p 18.02p 18.50p 42229
24/10/2016 18.50p 18.50p 18.50p 18.50p 0
21/10/2016 18.50p 18.50p 18.50p 18.50p 0
20/10/2016 18.50p 18.50p 18.50p 18.50p 0
19/10/2016 18.50p 18.50p 18.00p 18.50p 20000
18/10/2016 18.50p 18.50p 18.00p 18.50p 11976
17/10/2016 18.50p 18.50p 17.50p 18.50p 0
14/10/2016 17.50p 18.50p 18.50p 18.50p 0
13/10/2016 18.50p 18.50p 18.50p 18.50p 10025254
12/10/2016 18.50p 18.50p 18.50p 18.50p 0
11/10/2016 18.50p 18.50p 18.00p 18.50p 8305
10/10/2016 18.50p 18.50p 18.00p 18.50p 7740
07/10/2016 18.50p 18.50p 18.50p 18.50p 0
06/10/2016 18.50p 18.50p 18.06p 18.50p 8600
05/10/2016 18.50p 18.50p 18.50p 18.50p 0
04/10/2016 18.50p 18.50p 18.50p 18.50p 0
03/10/2016 18.50p 18.50p 18.50p 18.50p 0
30/09/2016 18.50p 18.50p 18.50p 18.50p 0
29/09/2016 18.50p 18.80p 18.50p 18.50p 5252
28/09/2016 18.50p 18.50p 18.50p 18.50p 0
27/09/2016 18.50p 18.50p 18.50p 18.50p 0
26/09/2016 18.50p 18.50p 18.50p 18.50p 0

*Close Price adjusted for both dividends and splits