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
24/02/2015 25.75p 27.25p 25.75p 27.25p 13209
23/02/2015 25.75p 25.75p 25.75p 25.75p 13764
20/02/2015 25.75p 25.75p 25.75p 25.75p 0
19/02/2015 25.75p 26.25p 25.50p 25.75p 34547
18/02/2015 26.00p 26.50p 25.75p 25.75p 16000
17/02/2015 24.75p 26.50p 24.75p 26.00p 10651
16/02/2015 23.75p 25.00p 23.75p 24.75p 43682
13/02/2015 23.75p 23.75p 23.75p 23.75p 0
12/02/2015 23.75p 23.75p 23.60p 23.75p 2386
11/02/2015 23.75p 23.75p 23.75p 23.75p 0
10/02/2015 23.75p 23.75p 23.75p 23.75p 0
09/02/2015 23.75p 24.00p 23.75p 23.75p 117500
06/02/2015 23.75p 23.90p 23.75p 23.75p 4000
05/02/2015 23.75p 23.90p 23.75p 23.75p 4200
04/02/2015 23.75p 23.75p 23.75p 23.75p 0
03/02/2015 23.75p 23.90p 23.75p 23.75p 4131
02/02/2015 23.75p 23.75p 23.66p 23.75p 2607
30/01/2015 23.75p 24.00p 23.75p 23.75p 900000
29/01/2015 23.75p 24.00p 23.60p 23.75p 2878798
28/01/2015 23.75p 25.50p 23.50p 23.75p 2154206
27/01/2015 24.00p 24.10p 23.65p 23.75p 21873
26/01/2015 24.00p 24.00p 23.65p 24.00p 8048
23/01/2015 24.00p 25.00p 23.75p 24.00p 0
22/01/2015 23.75p 24.00p 23.40p 24.00p 4162
21/01/2015 24.00p 24.50p 23.75p 23.75p 20500
20/01/2015 24.00p 24.60p 23.50p 24.00p 966
19/01/2015 23.50p 26.00p 23.50p 24.00p 389010
16/01/2015 23.50p 23.50p 22.95p 23.50p 2272500
15/01/2015 23.50p 23.50p 23.40p 23.50p 3534
14/01/2015 26.50p 26.50p 22.95p 23.50p 905918
13/01/2015 27.50p 27.50p 26.00p 27.50p 1330
12/01/2015 27.50p 27.50p 27.00p 27.50p 7500
09/01/2015 27.00p 27.50p 27.00p 27.50p 0
08/01/2015 27.00p 27.00p 27.00p 27.00p 800
07/01/2015 28.50p 28.50p 27.50p 27.50p 10000
06/01/2015 28.50p 28.50p 28.15p 28.50p 1351
05/01/2015 28.50p 28.90p 28.50p 28.50p 10363
02/01/2015 29.50p 29.50p 28.50p 28.50p 0
31/12/2014 29.50p 29.50p 29.00p 29.50p 1717
30/12/2014 29.50p 29.50p 29.00p 29.50p 11250
29/12/2014 29.50p 29.50p 29.50p 29.50p 0
24/12/2014 29.50p 29.50p 29.50p 29.50p 0
23/12/2014 30.50p 31.50p 29.00p 29.50p 34319
22/12/2014 30.50p 30.50p 30.50p 30.50p 0
19/12/2014 30.50p 31.50p 30.00p 30.50p 0
18/12/2014 30.50p 30.50p 30.50p 30.50p 0
17/12/2014 30.50p 30.50p 30.00p 30.50p 2654
16/12/2014 31.25p 31.25p 30.50p 30.50p 0
15/12/2014 32.25p 32.25p 31.00p 31.25p 51515
12/12/2014 34.25p 34.25p 31.55p 32.25p 202064
11/12/2014 34.25p 34.25p 34.25p 34.25p 0
10/12/2014 34.25p 34.25p 34.25p 34.25p 0
09/12/2014 34.25p 34.25p 34.15p 34.25p 8108
08/12/2014 34.50p 36.75p 34.25p 34.25p 5722
05/12/2014 34.50p 34.50p 34.00p 34.50p 40000
04/12/2014 34.75p 34.85p 34.50p 34.50p 158086
03/12/2014 34.75p 34.75p 34.75p 34.75p 0
02/12/2014 34.75p 35.00p 34.00p 34.75p 621252
01/12/2014 34.75p 34.75p 34.50p 34.75p 531
28/11/2014 34.75p 35.00p 34.50p 34.75p 1345202
27/11/2014 34.75p 35.50p 34.75p 34.75p 3629
26/11/2014 34.75p 34.75p 34.50p 34.75p 3846
25/11/2014 34.75p 36.75p 34.75p 34.75p 0
24/11/2014 34.75p 35.50p 34.75p 34.75p 39225
21/11/2014 35.25p 35.45p 34.75p 34.75p 21250
20/11/2014 35.25p 35.25p 35.00p 35.25p 45000
19/11/2014 35.50p 35.50p 35.17p 35.25p 11979
18/11/2014 35.50p 35.80p 35.50p 35.50p 5000
17/11/2014 35.50p 35.80p 35.00p 35.50p 29000
14/11/2014 35.75p 35.75p 35.18p 35.50p 1000000
13/11/2014 35.50p 35.75p 35.17p 35.75p 923503
12/11/2014 35.50p 36.00p 35.50p 35.50p 500000
11/11/2014 35.50p 35.85p 35.17p 35.50p 7105
10/11/2014 35.50p 36.00p 35.25p 35.50p 374551
07/11/2014 35.75p 36.40p 35.30p 35.50p 24183
06/11/2014 35.75p 36.40p 35.75p 35.75p 189
05/11/2014 35.75p 36.45p 35.75p 35.75p 2500
04/11/2014 35.75p 35.75p 35.75p 35.75p 0
03/11/2014 35.75p 36.50p 35.75p 35.75p 18534
31/10/2014 35.75p 36.45p 35.75p 35.75p 8815
30/10/2014 36.50p 37.00p 35.75p 35.75p 415000
29/10/2014 36.50p 36.68p 36.00p 36.50p 684907
28/10/2014 36.75p 36.75p 36.00p 36.50p 10000
27/10/2014 36.75p 36.75p 36.05p 36.75p 2941
24/10/2014 36.75p 36.75p 36.75p 36.75p 0
23/10/2014 36.75p 37.50p 36.00p 36.75p 997843
22/10/2014 37.50p 37.50p 36.05p 36.75p 2637333
21/10/2014 37.50p 37.50p 36.00p 37.50p 11555
20/10/2014 38.00p 38.00p 37.00p 37.50p 20000
17/10/2014 37.50p 38.00p 37.00p 38.00p 23438
16/10/2014 38.00p 39.00p 37.50p 38.00p 150000
15/10/2014 38.00p 38.00p 37.30p 38.00p 23000
14/10/2014 38.00p 38.00p 37.60p 38.00p 22000
13/10/2014 38.00p 38.00p 37.60p 38.00p 7272
10/10/2014 37.00p 38.00p 37.00p 38.00p 153000
09/10/2014 37.00p 37.00p 36.00p 37.00p 0
08/10/2014 37.00p 37.00p 35.39p 36.00p 85711
07/10/2014 37.00p 37.45p 37.00p 37.00p 1321
06/10/2014 37.00p 37.50p 37.00p 37.00p 50000
03/10/2014 37.00p 37.50p 37.00p 37.00p 0
02/10/2014 37.50p 37.50p 37.05p 37.50p 7000
01/10/2014 38.00p 38.00p 37.08p 37.50p 10000
30/09/2014 38.00p 38.00p 38.00p 38.00p 0
29/09/2014 38.00p 38.00p 37.50p 38.00p 1381
26/09/2014 38.00p 38.00p 36.00p 38.00p 14801
25/09/2014 38.00p 39.00p 37.25p 38.00p 88000
24/09/2014 38.00p 38.00p 38.00p 38.00p 0
23/09/2014 38.00p 38.00p 37.05p 38.00p 23623
22/09/2014 38.00p 38.50p 37.25p 38.00p 2455815
19/09/2014 38.00p 38.00p 38.00p 38.00p 0
18/09/2014 38.00p 38.00p 38.00p 38.00p 0
17/09/2014 38.00p 38.00p 38.00p 38.00p 0
16/09/2014 38.00p 38.00p 37.52p 38.00p 3500
15/09/2014 38.50p 39.00p 36.72p 38.00p 458860
12/09/2014 38.50p 38.50p 38.50p 38.50p 0
11/09/2014 38.50p 38.50p 38.00p 38.50p 100000
10/09/2014 38.25p 39.00p 38.25p 38.50p 10000
09/09/2014 38.25p 38.95p 38.25p 38.25p 3000
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

*Close Price adjusted for both dividends and splits