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
08/09/2014 37.75p 39.00p 37.75p 38.25p 24337
05/09/2014 37.75p 38.00p 37.75p 37.75p 60000
04/09/2014 37.50p 37.90p 37.42p 37.75p 846142
03/09/2014 37.50p 37.50p 37.50p 37.50p 0
02/09/2014 37.50p 37.50p 36.89p 37.50p 752226
01/09/2014 37.50p 37.50p 37.45p 37.50p 2643
29/08/2014 37.50p 37.50p 37.00p 37.50p 2021228
28/08/2014 37.50p 37.50p 35.02p 37.50p 17500
27/08/2014 36.75p 38.00p 36.75p 37.50p 38108
26/08/2014 34.50p 36.90p 34.15p 36.75p 346696
22/08/2014 33.50p 35.02p 33.00p 34.50p 110000
21/08/2014 33.00p 33.80p 33.00p 33.50p 16845
20/08/2014 33.00p 33.70p 32.65p 33.00p 2046
19/08/2014 32.50p 33.75p 31.60p 33.50p 280804
18/08/2014 32.50p 32.50p 31.55p 32.50p 20000
15/08/2014 32.50p 33.00p 31.00p 33.00p 88533
14/08/2014 35.00p 35.00p 32.00p 32.50p 67008
13/08/2014 36.63p 36.63p 34.00p 35.00p 100000
12/08/2014 36.63p 36.63p 35.65p 36.63p 2283
11/08/2014 37.63p 37.63p 36.00p 36.63p 15682
08/08/2014 38.25p 38.25p 37.00p 37.63p 70000
07/08/2014 38.50p 38.50p 38.50p 38.50p 0
06/08/2014 38.75p 38.75p 38.00p 38.50p 3605
05/08/2014 38.75p 38.75p 38.50p 38.75p 0
04/08/2014 38.75p 38.75p 38.50p 38.75p 93110
01/08/2014 38.75p 38.75p 38.10p 38.75p 0
31/07/2014 38.75p 38.75p 38.10p 38.75p 1000
30/07/2014 38.75p 38.75p 38.37p 38.75p 0
29/07/2014 38.75p 38.75p 38.37p 38.75p 5000
28/07/2014 38.75p 38.75p 38.37p 38.75p 12878
25/07/2014 39.00p 39.25p 38.75p 38.75p 80000
24/07/2014 39.00p 40.00p 38.50p 39.00p 0
23/07/2014 39.00p 40.00p 38.50p 39.00p 0
22/07/2014 39.00p 40.00p 38.50p 39.00p 594894
21/07/2014 39.00p 39.00p 38.50p 39.00p 4102
18/07/2014 39.00p 40.00p 38.33p 39.00p 0
17/07/2014 39.75p 40.00p 38.33p 39.00p 41179
16/07/2014 39.75p 41.75p 39.00p 39.75p 0
15/07/2014 41.50p 41.75p 39.00p 39.75p 63362
14/07/2014 42.00p 42.00p 40.50p 41.75p 90000
11/07/2014 42.00p 42.00p 41.00p 42.00p 45000
10/07/2014 41.50p 41.50p 41.00p 41.25p 55000
09/07/2014 41.50p 41.50p 41.31p 41.50p 5415
08/07/2014 41.50p 41.50p 41.31p 41.50p 0
07/07/2014 41.50p 41.50p 41.31p 41.50p 1001
04/07/2014 41.50p 42.25p 41.10p 41.50p 140000
03/07/2014 41.75p 41.75p 41.30p 41.50p 2334322
02/07/2014 41.75p 43.00p 41.25p 41.75p 0
01/07/2014 41.75p 43.00p 41.25p 41.75p 0
30/06/2014 41.75p 43.00p 41.25p 41.75p 463437
27/06/2014 41.75p 41.75p 41.00p 41.75p 2054
26/06/2014 41.75p 41.75p 41.70p 41.75p 5525
25/06/2014 41.75p 43.00p 41.00p 41.75p 11720
24/06/2014 41.75p 41.75p 41.75p 41.75p 299046
23/06/2014 41.75p 42.50p 41.75p 41.75p 0
20/06/2014 41.75p 42.50p 41.75p 41.75p 825208
19/06/2014 41.75p 42.50p 41.75p 41.75p 0
18/06/2014 41.75p 42.50p 41.75p 41.75p 1176
17/06/2014 41.75p 42.39p 41.32p 41.75p 0
16/06/2014 41.75p 42.39p 41.32p 41.75p 13187
13/06/2014 41.75p 42.34p 41.75p 41.75p 6298
12/06/2014 41.75p 43.00p 41.30p 41.75p 2000
11/06/2014 41.75p 42.25p 41.16p 41.75p 3934
10/06/2014 41.75p 42.00p 41.75p 41.75p 500000
09/06/2014 41.75p 43.00p 41.30p 41.75p 0
06/06/2014 42.00p 43.00p 41.30p 41.75p 382323
05/06/2014 42.00p 42.75p 41.40p 42.00p 160307
04/06/2014 42.00p 42.00p 41.41p 42.00p 316093
03/06/2014 42.00p 43.00p 41.41p 42.00p 419116
02/06/2014 42.00p 43.00p 41.41p 42.00p 217261
30/05/2014 42.00p 42.45p 41.42p 42.00p 503324
29/05/2014 42.00p 42.95p 41.95p 42.00p 48374
28/05/2014 42.00p 43.00p 41.41p 42.00p 821524
27/05/2014 42.00p 42.75p 42.00p 42.00p 2309
23/05/2014 44.00p 44.00p 41.50p 42.00p 65525
22/05/2014 44.00p 45.00p 43.25p 44.00p 563000
21/05/2014 44.00p 44.00p 43.50p 44.00p 36095
20/05/2014 43.00p 44.00p 43.00p 44.00p 45000
19/05/2014 43.00p 43.90p 42.25p 43.00p 72321
16/05/2014 40.00p 42.00p 39.61p 42.00p 66738
15/05/2014 39.00p 40.70p 39.00p 40.00p 36037
14/05/2014 39.00p 39.00p 38.90p 39.00p 2545
13/05/2014 39.00p 39.00p 37.50p 39.00p 0
12/05/2014 38.00p 39.00p 37.50p 37.50p 18753
09/05/2014 37.50p 39.00p 37.00p 37.50p 5703
08/05/2014 36.50p 38.97p 36.32p 37.50p 1001101
07/05/2014 37.00p 38.00p 36.50p 36.50p 0
06/05/2014 37.00p 38.00p 37.00p 37.00p 83000
02/05/2014 36.50p 37.99p 35.08p 37.00p 36208
01/05/2014 36.00p 36.00p 35.00p 35.50p 4117
30/04/2014 36.00p 37.50p 36.00p 36.00p 0
29/04/2014 36.00p 36.08p 36.00p 36.00p 800
28/04/2014 37.00p 37.00p 35.18p 36.00p 11600
25/04/2014 40.00p 40.00p 36.12p 37.00p 48527
24/04/2014 40.50p 40.50p 38.90p 40.00p 147500
23/04/2014 41.00p 41.00p 40.00p 40.50p 70000
22/04/2014 39.50p 42.00p 39.50p 41.00p 911437
17/04/2014 39.50p 39.50p 39.50p 39.50p 816
16/04/2014 39.00p 39.19p 39.00p 39.00p 0
15/04/2014 39.00p 39.19p 39.00p 39.00p 503
14/04/2014 39.50p 39.50p 39.00p 39.00p 10000
11/04/2014 39.50p 40.00p 39.00p 39.50p 0
10/04/2014 39.50p 40.00p 39.00p 39.50p 500119
09/04/2014 39.50p 40.00p 39.00p 39.50p 105000
08/04/2014 39.38p 39.74p 39.38p 39.50p 106000
07/04/2014 39.25p 39.69p 38.50p 39.38p 620064
04/04/2014 39.25p 39.25p 38.27p 39.25p 33500
03/04/2014 39.25p 40.00p 39.00p 39.25p 0
02/04/2014 39.25p 40.00p 39.03p 39.25p 0
01/04/2014 39.25p 40.00p 39.03p 39.25p 17903
31/03/2014 37.75p 39.63p 37.75p 39.25p 58355
28/03/2014 37.88p 38.00p 37.00p 37.00p 21500
27/03/2014 37.88p 38.00p 37.88p 37.88p 668467
26/03/2014 37.00p 37.94p 37.00p 37.88p 113563
25/03/2014 36.25p 37.00p 36.25p 37.00p 703627
24/03/2014 34.00p 37.00p 33.54p 36.25p 3159810
21/03/2014 33.50p 35.00p 33.00p 34.00p 1625359
20/03/2014 32.75p 35.00p 32.50p 33.50p 5182364
19/03/2014 32.62p 32.75p 32.50p 32.75p 368214
18/03/2014 33.25p 33.25p 32.00p 32.62p 153769
17/03/2014 33.50p 33.50p 32.75p 33.50p 9265
14/03/2014 34.25p 34.50p 33.00p 33.50p 2074000
13/03/2014 34.25p 34.90p 34.00p 34.25p 2102962
12/03/2014 34.25p 36.00p 33.70p 34.25p 548762
11/03/2014 34.25p 35.00p 34.00p 34.25p 568517
10/03/2014 34.00p 34.90p 34.00p 34.25p 6242
07/03/2014 34.75p 35.00p 34.00p 34.00p 22500
06/03/2014 35.25p 35.50p 34.75p 34.75p 23570
05/03/2014 36.50p 36.50p 35.00p 35.50p 83000
04/03/2014 37.50p 37.50p 36.00p 36.50p 59748
03/03/2014 37.00p 37.00p 36.00p 36.50p 493000
28/02/2014 38.50p 39.00p 36.00p 37.00p 795415
27/02/2014 38.50p 39.97p 37.00p 38.50p 0
26/02/2014 39.00p 39.97p 37.00p 38.50p 43685
25/02/2014 39.00p 40.00p 39.00p 39.00p 100000
24/02/2014 41.00p 41.00p 38.00p 39.00p 9910
21/02/2014 41.75p 41.75p 39.50p 41.00p 594277
20/02/2014 42.00p 42.00p 41.00p 41.75p 1000
19/02/2014 42.50p 42.50p 41.00p 42.00p 120783
18/02/2014 42.50p 42.50p 41.05p 42.50p 820
17/02/2014 42.50p 42.50p 41.05p 42.50p 101150
14/02/2014 42.50p 42.50p 41.00p 42.50p 115366
13/02/2014 42.50p 42.50p 41.00p 42.50p 6711
12/02/2014 43.25p 44.00p 41.00p 42.50p 548070
11/02/2014 44.00p 44.48p 42.50p 43.25p 18512
10/02/2014 44.25p 44.40p 43.50p 44.00p 25338
07/02/2014 44.25p 45.00p 44.25p 44.25p 800
06/02/2014 44.25p 44.98p 43.68p 44.25p 1412011
05/02/2014 44.25p 44.25p 44.00p 44.25p 2495730
04/02/2014 44.25p 45.00p 43.50p 44.25p 0
03/02/2014 45.00p 45.00p 43.50p 44.25p 3032962
31/01/2014 45.00p 45.00p 43.65p 45.00p 32106
30/01/2014 45.25p 45.25p 44.60p 45.00p 8719
29/01/2014 45.75p 46.25p 44.50p 45.25p 82890
28/01/2014 46.50p 47.00p 45.60p 46.25p 40870
27/01/2014 47.00p 47.00p 45.00p 46.50p 23829
24/01/2014 47.00p 47.25p 45.00p 47.00p 396200
23/01/2014 47.25p 47.25p 46.75p 47.00p 533211
22/01/2014 47.25p 47.25p 46.50p 47.25p 310000
21/01/2014 46.75p 47.40p 46.75p 47.25p 29182
20/01/2014 46.75p 47.00p 46.52p 46.75p 52800
17/01/2014 47.00p 47.14p 46.50p 46.75p 2164939
16/01/2014 47.25p 47.58p 46.50p 47.00p 66376
15/01/2014 47.25p 47.67p 46.50p 47.25p 1106536
14/01/2014 46.50p 47.06p 45.70p 46.50p 51336
13/01/2014 46.50p 47.10p 45.60p 46.50p 210956
10/01/2014 46.00p 46.90p 45.50p 46.50p 660284
09/01/2014 45.50p 46.80p 45.20p 46.00p 349800
08/01/2014 45.50p 46.00p 45.50p 45.50p 110000
07/01/2014 45.75p 46.50p 45.00p 45.50p 138125
06/01/2014 45.75p 46.40p 45.75p 45.75p 10271
03/01/2014 45.75p 46.35p 45.75p 45.75p 32854
02/01/2014 45.75p 46.00p 45.75p 45.75p 120000
31/12/2013 45.75p 46.00p 45.20p 45.75p 17297
30/12/2013 46.00p 47.00p 45.40p 45.75p 256034
27/12/2013 46.50p 46.50p 45.00p 46.50p 49975
24/12/2013 45.50p 45.50p 45.30p 45.50p 4134
23/12/2013 46.00p 46.00p 45.50p 45.50p 573408
20/12/2013 46.25p 47.00p 45.60p 46.00p 545687
19/12/2013 46.25p 46.25p 46.00p 46.25p 478564
18/12/2013 46.25p 46.25p 46.00p 46.25p 1537226
17/12/2013 46.25p 47.50p 46.00p 47.50p 1816985
16/12/2013 46.25p 46.50p 46.25p 46.25p 1478
13/12/2013 46.25p 46.50p 46.25p 46.25p 900
12/12/2013 46.00p 47.00p 45.55p 46.25p 125442
11/12/2013 46.00p 47.00p 45.50p 47.00p 339958
10/12/2013 46.00p 46.00p 45.00p 46.00p 46184
09/12/2013 46.00p 46.00p 46.00p 46.00p 106959
06/12/2013 46.00p 47.00p 46.00p 47.00p 418536
05/12/2013 46.00p 46.95p 46.00p 46.00p 3327
04/12/2013 46.00p 46.90p 45.00p 46.00p 388169
03/12/2013 45.50p 46.00p 45.50p 46.00p 37828
02/12/2013 45.50p 45.77p 45.35p 45.50p 108359
29/11/2013 45.50p 46.00p 44.91p 45.50p 273056
28/11/2013 45.50p 46.00p 44.00p 45.50p 2421790
27/11/2013 45.00p 46.00p 44.15p 45.50p 0
26/11/2013 45.00p 46.00p 44.15p 45.00p 0
25/11/2013 45.00p 46.00p 44.15p 45.00p 260378
22/11/2013 45.00p 45.10p 44.30p 45.00p 15678
21/11/2013 45.00p 46.00p 45.00p 45.00p 2057218

*Close Price adjusted for both dividends and splits