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
06/02/2013 28.50p 30.00p 28.50p 29.00p 1038288
05/02/2013 29.00p 29.90p 28.50p 28.50p 2582700
04/02/2013 28.00p 29.00p 28.00p 29.00p 18722
01/02/2013 28.75p 30.00p 28.55p 28.75p 0
31/01/2013 28.75p 30.00p 28.55p 28.75p 102461
30/01/2013 28.75p 28.75p 28.55p 28.75p 8000
29/01/2013 28.75p 30.00p 28.50p 28.75p 30000
28/01/2013 28.75p 28.75p 28.13p 28.75p 2202
25/01/2013 28.75p 30.00p 28.50p 28.75p 49419
24/01/2013 28.75p 28.75p 28.25p 28.75p 8000
23/01/2013 28.50p 29.00p 28.00p 28.75p 102500
22/01/2013 28.50p 29.00p 28.50p 28.50p 305000
21/01/2013 28.50p 29.25p 27.75p 28.50p 24161
18/01/2013 28.50p 29.10p 27.75p 28.50p 133332
17/01/2013 28.00p 28.50p 27.25p 28.50p 10000
16/01/2013 27.25p 28.00p 26.63p 27.25p 1971316
15/01/2013 27.25p 27.25p 26.88p 27.25p 18000
14/01/2013 27.25p 27.25p 25.25p 27.25p 1850
11/01/2013 27.25p 27.25p 27.00p 27.25p 0
10/01/2013 27.00p 27.25p 26.00p 27.25p 40215
09/01/2013 27.00p 27.00p 26.10p 27.00p 15796
08/01/2013 26.00p 27.00p 26.00p 27.00p 25000
07/01/2013 26.00p 27.65p 26.00p 26.00p 0
04/01/2013 26.50p 27.65p 26.00p 26.00p 27440
03/01/2013 26.50p 26.50p 25.30p 26.50p 15000
02/01/2013 26.50p 26.50p 25.30p 26.50p 3724
31/12/2012 27.00p 27.70p 26.15p 26.50p 6316
28/12/2012 26.00p 27.40p 24.85p 27.00p 498961
27/12/2012 26.00p 26.00p 24.65p 26.00p 100000
24/12/2012 26.00p 27.00p 26.00p 26.00p 125
21/12/2012 26.00p 26.00p 25.49p 26.00p 300000
20/12/2012 26.00p 27.45p 25.00p 26.00p 0
19/12/2012 26.00p 27.45p 25.00p 25.75p 402485
18/12/2012 25.13p 25.24p 24.50p 25.13p 1018919
17/12/2012 25.13p 25.20p 24.75p 25.13p 18767
14/12/2012 24.75p 25.40p 24.75p 25.13p 1255278
13/12/2012 25.13p 25.13p 24.82p 25.13p 0
12/12/2012 25.13p 25.13p 24.82p 25.13p 3191
11/12/2012 24.88p 25.13p 24.75p 25.13p 981834
10/12/2012 24.88p 25.25p 24.88p 24.88p 0
07/12/2012 24.88p 25.25p 24.88p 24.88p 0
06/12/2012 25.00p 25.25p 24.88p 24.88p 100000
05/12/2012 25.50p 25.50p 25.00p 25.00p 1460000
04/12/2012 24.38p 24.75p 24.25p 24.38p 1748846
03/12/2012 25.13p 25.38p 24.50p 24.50p 177680
30/11/2012 25.00p 25.40p 24.75p 25.13p 0
29/11/2012 25.00p 25.40p 24.75p 25.00p 0
28/11/2012 24.75p 25.40p 24.75p 25.00p 0
27/11/2012 25.25p 25.40p 24.75p 24.75p 10000
26/11/2012 25.25p 25.35p 25.00p 25.25p 1121247
23/11/2012 25.25p 25.25p 25.00p 25.25p 3191
22/11/2012 25.25p 25.25p 25.00p 25.25p 17660
21/11/2012 25.38p 25.38p 25.00p 25.25p 10000
20/11/2012 25.13p 25.49p 25.00p 25.38p 511666
19/11/2012 25.13p 25.13p 24.88p 24.88p 0
16/11/2012 25.13p 25.13p 24.88p 24.88p 3500
15/11/2012 24.63p 25.25p 24.63p 25.13p 20000
14/11/2012 25.13p 25.13p 23.95p 25.13p 251000
13/11/2012 25.13p 25.13p 25.01p 25.13p 4048
12/11/2012 25.13p 25.50p 25.00p 25.13p 0
09/11/2012 25.25p 25.50p 25.00p 25.13p 0
08/11/2012 25.50p 25.50p 25.00p 25.25p 503009
07/11/2012 25.50p 26.00p 25.10p 25.50p 0
06/11/2012 26.00p 26.00p 25.10p 25.50p 49600
05/11/2012 26.63p 26.63p 25.75p 26.12p 93000
02/11/2012 26.63p 27.15p 23.00p 26.63p 139
01/11/2012 26.88p 27.38p 26.50p 26.63p 0
31/10/2012 27.38p 27.38p 26.88p 26.88p 5000
30/10/2012 27.50p 27.93p 27.26p 27.38p 33871
29/10/2012 27.38p 27.75p 27.38p 27.50p 2262944
26/10/2012 27.50p 27.63p 27.02p 27.38p 590000
25/10/2012 27.50p 27.50p 27.00p 27.50p 0
24/10/2012 27.50p 27.50p 27.00p 27.50p 24000
23/10/2012 27.63p 27.85p 26.50p 27.25p 0
22/10/2012 27.63p 27.85p 27.27p 27.63p 53426
19/10/2012 27.25p 27.85p 27.25p 27.63p 91835
18/10/2012 27.25p 27.70p 26.70p 27.25p 213191
17/10/2012 27.25p 27.70p 26.50p 27.25p 330708
16/10/2012 25.50p 27.35p 25.50p 27.00p 356261
15/10/2012 25.50p 25.80p 25.00p 25.50p 204883
12/10/2012 24.50p 25.85p 24.50p 25.50p 676656
11/10/2012 24.50p 24.50p 24.00p 24.00p 2000
10/10/2012 24.75p 25.00p 24.25p 24.50p 0
09/10/2012 24.75p 24.85p 24.50p 24.75p 0
08/10/2012 24.50p 24.85p 24.50p 24.75p 5000
05/10/2012 24.50p 25.50p 24.18p 24.50p 0
04/10/2012 24.88p 25.50p 24.18p 24.50p 12201
03/10/2012 24.88p 26.25p 24.88p 24.88p 0
02/10/2012 25.50p 26.25p 24.88p 24.88p 0
01/10/2012 26.25p 26.25p 25.13p 25.50p 10854
28/09/2012 26.25p 27.00p 25.50p 26.25p 0
27/09/2012 26.25p 27.00p 25.50p 26.25p 0
26/09/2012 26.25p 27.00p 25.50p 26.50p 0
25/09/2012 27.00p 27.00p 25.50p 26.25p 508283
24/09/2012 27.00p 27.00p 26.51p 27.00p 0
21/09/2012 27.00p 27.00p 26.51p 27.00p 0
20/09/2012 27.00p 27.00p 26.51p 27.00p 0
19/09/2012 27.00p 27.00p 26.51p 27.00p 0
18/09/2012 27.00p 27.00p 26.51p 27.00p 0
17/09/2012 27.00p 27.00p 26.51p 27.00p 0
14/09/2012 27.00p 27.00p 26.51p 27.00p 209581
13/09/2012 27.00p 27.00p 26.50p 27.00p 1639
12/09/2012 27.00p 27.00p 26.50p 27.00p 0
11/09/2012 27.00p 27.00p 26.50p 27.00p 0
10/09/2012 27.00p 27.00p 26.50p 27.00p 8500
07/09/2012 27.00p 27.40p 27.00p 27.00p 50000
06/09/2012 27.50p 27.50p 27.00p 27.00p 137931
05/09/2012 27.50p 27.75p 27.15p 27.50p 0
04/09/2012 27.50p 27.75p 27.15p 27.50p 0
03/09/2012 27.75p 27.75p 27.15p 27.75p 4395
31/08/2012 27.75p 28.40p 27.00p 27.75p 23382
30/08/2012 27.75p 27.75p 27.00p 27.75p 5000
29/08/2012 27.75p 28.00p 27.75p 27.75p 16500
28/08/2012 27.75p 27.75p 27.00p 27.75p 0
24/08/2012 27.75p 27.75p 27.00p 27.75p 0
23/08/2012 27.75p 27.75p 27.00p 27.75p 0
22/08/2012 27.75p 27.75p 27.00p 27.75p 0
21/08/2012 27.75p 27.75p 27.00p 27.75p 300
20/08/2012 27.75p 28.00p 27.20p 27.75p 0
17/08/2012 28.00p 28.00p 27.20p 27.75p 5000
16/08/2012 28.00p 29.00p 28.00p 28.00p 0
15/08/2012 28.00p 29.00p 28.00p 28.00p 0
14/08/2012 28.00p 29.00p 28.00p 28.00p 0
13/08/2012 28.50p 29.00p 28.00p 28.00p 0
10/08/2012 28.50p 29.00p 28.50p 28.50p 0
09/08/2012 28.50p 29.00p 28.50p 28.87p 224200
08/08/2012 28.50p 28.50p 28.00p 28.50p 5000
07/08/2012 28.50p 29.15p 28.50p 28.50p 0
06/08/2012 28.75p 29.15p 28.50p 28.50p 3382
03/08/2012 28.50p 28.75p 27.00p 28.75p 0
02/08/2012 28.50p 28.50p 27.00p 28.50p 0
01/08/2012 28.00p 28.50p 27.00p 28.50p 0
31/07/2012 28.00p 28.00p 27.00p 28.00p 6662
30/07/2012 28.00p 28.80p 28.00p 28.00p 0
27/07/2012 28.50p 28.80p 28.00p 28.00p 0
26/07/2012 28.50p 28.80p 28.50p 28.50p 220000
25/07/2012 28.50p 28.50p 28.00p 28.50p 41460
24/07/2012 28.25p 28.80p 27.75p 28.50p 473000
23/07/2012 27.50p 28.25p 27.50p 28.25p 591000
20/07/2012 28.00p 28.00p 27.75p 27.75p 500000
19/07/2012 28.00p 28.00p 27.40p 28.00p 0
18/07/2012 27.75p 28.00p 27.40p 28.00p 25000
17/07/2012 27.75p 28.25p 27.75p 27.75p 594470
16/07/2012 27.50p 27.75p 27.30p 27.75p 1000
13/07/2012 26.00p 28.75p 25.81p 27.50p 589378
12/07/2012 26.00p 26.00p 25.81p 26.00p 0
11/07/2012 26.00p 26.00p 25.81p 26.00p 5000
10/07/2012 26.00p 26.25p 26.00p 26.00p 0
09/07/2012 26.00p 26.25p 26.00p 26.00p 125000
06/07/2012 26.12p 26.63p 26.00p 26.00p 0
05/07/2012 26.37p 26.63p 26.12p 26.12p 0
04/07/2012 26.37p 26.63p 26.25p 26.37p 0
03/07/2012 26.63p 26.63p 26.25p 26.37p 145000
02/07/2012 26.12p 27.60p 26.12p 26.75p 10320000
29/06/2012 25.50p 26.12p 25.50p 26.12p 2182000
28/06/2012 25.75p 25.75p 25.50p 25.75p 100000
27/06/2012 25.75p 26.25p 25.75p 25.75p 912231
26/06/2012 26.00p 26.00p 25.50p 26.00p 0
25/06/2012 26.00p 26.00p 25.50p 26.00p 519336
22/06/2012 26.00p 27.00p 26.00p 26.25p 19000
21/06/2012 24.50p 27.00p 24.50p 26.50p 326000
20/06/2012 24.75p 25.50p 23.50p 25.00p 13638303
19/06/2012 24.50p 25.45p 24.00p 24.75p 0
18/06/2012 24.75p 25.45p 24.00p 24.75p 0
15/06/2012 25.38p 25.45p 24.00p 24.75p 35198
14/06/2012 25.38p 25.50p 25.38p 25.38p 5391
13/06/2012 25.38p 25.38p 25.00p 25.38p 415
12/06/2012 25.50p 26.00p 25.00p 25.38p 136800
11/06/2012 26.12p 26.12p 24.00p 25.50p 41356
08/06/2012 26.37p 26.37p 26.00p 26.12p 373570
07/06/2012 26.37p 26.37p 25.86p 26.37p 7781
06/06/2012 26.00p 26.37p 25.65p 26.37p 10710
01/06/2012 26.25p 26.25p 25.65p 26.25p 0
31/05/2012 26.25p 26.25p 25.65p 26.25p 6547
30/05/2012 25.75p 26.50p 25.75p 26.25p 11500
29/05/2012 25.75p 26.50p 25.00p 25.75p 455
28/05/2012 25.75p 26.50p 25.75p 25.75p 0
25/05/2012 25.75p 26.50p 25.75p 25.75p 2844162
24/05/2012 25.75p 27.75p 25.75p 25.75p 0
23/05/2012 26.25p 27.75p 25.75p 25.75p 0
22/05/2012 26.50p 27.75p 26.12p 26.50p 0
21/05/2012 26.50p 27.75p 26.12p 26.50p 0
18/05/2012 27.75p 27.75p 26.12p 26.50p 4350
17/05/2012 28.25p 28.25p 27.50p 28.25p 204000
16/05/2012 27.13p 28.25p 27.13p 28.25p 4000
15/05/2012 27.13p 27.25p 27.00p 27.13p 4422866
14/05/2012 27.25p 27.25p 27.05p 27.13p 4000
11/05/2012 27.50p 27.50p 27.10p 27.25p 5000
10/05/2012 27.50p 27.75p 27.15p 27.50p 0
09/05/2012 27.75p 27.75p 27.15p 27.50p 3000
08/05/2012 28.50p 28.50p 26.80p 27.75p 0
04/05/2012 27.50p 27.50p 26.80p 27.25p 37000
03/05/2012 27.13p 28.00p 27.13p 27.50p 3511
02/05/2012 26.50p 27.00p 26.50p 26.88p 25000
01/05/2012 26.50p 26.50p 26.00p 26.50p 4500
30/04/2012 26.50p 27.00p 25.50p 26.50p 0
27/04/2012 26.50p 27.00p 25.50p 26.50p 0
26/04/2012 26.50p 27.00p 25.50p 26.50p 0
25/04/2012 25.50p 27.00p 25.50p 26.50p 39350
24/04/2012 25.50p 26.00p 25.50p 25.50p 20000

*Close Price adjusted for both dividends and splits