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
21/09/2010 48.00p 48.00p 45.25p 48.00p 1000
20/09/2010 48.00p 48.00p 48.00p 48.00p 0
17/09/2010 48.00p 48.00p 48.00p 48.00p 0
16/09/2010 48.00p 48.00p 48.00p 48.00p 0
15/09/2010 48.00p 48.00p 48.00p 48.00p 0
14/09/2010 48.50p 48.50p 48.00p 48.00p 0
13/09/2010 48.50p 48.50p 45.00p 48.50p 18357
10/09/2010 47.00p 50.00p 47.00p 48.50p 2000
09/09/2010 49.50p 49.50p 47.00p 47.00p 12000
08/09/2010 48.50p 50.10p 48.50p 49.50p 1960
07/09/2010 48.50p 48.50p 45.00p 48.50p 800
06/09/2010 49.50p 51.00p 49.50p 49.50p 1000
03/09/2010 45.50p 50.10p 45.50p 49.50p 1966
02/09/2010 46.00p 48.50p 46.00p 48.50p 0
01/09/2010 46.00p 46.00p 42.00p 46.00p 1773
31/08/2010 46.00p 47.50p 42.00p 47.50p 2791
27/08/2010 46.00p 46.00p 43.50p 46.00p 180000
26/08/2010 47.00p 47.00p 44.00p 46.00p 2946176
25/08/2010 47.50p 47.50p 44.00p 47.00p 1910846
24/08/2010 48.00p 48.00p 44.00p 47.50p 568
23/08/2010 48.00p 48.00p 48.00p 48.00p 0
20/08/2010 48.00p 48.00p 44.00p 48.00p 2000
19/08/2010 48.00p 48.00p 48.00p 48.00p 0
18/08/2010 48.00p 49.00p 44.00p 48.00p 1053391
17/08/2010 48.50p 48.50p 44.00p 48.00p 19996
16/08/2010 48.50p 48.50p 48.50p 48.50p 0
13/08/2010 47.50p 49.00p 47.50p 48.50p 35000
12/08/2010 47.50p 47.50p 47.50p 47.50p 0
11/08/2010 47.50p 47.50p 47.50p 47.50p 0
10/08/2010 47.50p 47.50p 47.50p 47.50p 0
09/08/2010 47.50p 47.50p 47.50p 47.50p 0
06/08/2010 47.50p 50.30p 47.50p 47.50p 3000
05/08/2010 47.50p 47.50p 47.50p 47.50p 0
04/08/2010 47.50p 47.50p 47.50p 47.50p 0
03/08/2010 47.50p 47.50p 47.50p 47.50p 0
02/08/2010 47.50p 50.50p 47.50p 47.50p 2000
30/07/2010 47.50p 47.50p 47.50p 47.50p 0
29/07/2010 48.00p 48.00p 46.00p 47.50p 200000
28/07/2010 47.50p 50.50p 46.00p 47.50p 719080
27/07/2010 47.00p 50.50p 45.00p 47.50p 2031373
26/07/2010 45.50p 45.50p 44.00p 45.50p 600
23/07/2010 45.50p 46.50p 45.50p 45.50p 4000
22/07/2010 46.00p 46.00p 45.00p 45.50p 10000
21/07/2010 45.50p 47.00p 45.00p 46.00p 110292
20/07/2010 45.50p 47.00p 45.50p 45.50p 1730
19/07/2010 48.50p 48.50p 44.40p 45.50p 37200
16/07/2010 48.50p 48.50p 48.50p 48.50p 0
15/07/2010 48.00p 48.50p 44.25p 48.50p 2946
14/07/2010 50.50p 52.45p 47.50p 48.50p 67547
13/07/2010 51.50p 51.55p 49.50p 50.50p 36674
12/07/2010 51.50p 51.50p 51.50p 51.50p 0
09/07/2010 52.50p 53.50p 50.00p 51.50p 13090
08/07/2010 51.50p 52.00p 50.00p 51.50p 1888069
07/07/2010 52.00p 53.00p 50.00p 51.50p 41125
06/07/2010 53.00p 53.00p 50.00p 52.00p 10000
05/07/2010 53.00p 56.00p 53.00p 53.00p 8276
02/07/2010 53.50p 54.25p 50.00p 53.00p 8792
01/07/2010 53.00p 54.50p 52.00p 53.00p 9000
30/06/2010 57.00p 57.00p 52.00p 54.50p 17373
29/06/2010 57.00p 57.00p 55.00p 57.00p 1567
28/06/2010 60.00p 60.00p 57.00p 57.00p 27500
25/06/2010 59.50p 59.50p 59.50p 59.50p 0
24/06/2010 62.00p 62.00p 58.00p 59.50p 10500
23/06/2010 61.50p 63.00p 61.00p 61.00p 103139
22/06/2010 61.50p 62.00p 61.50p 62.00p 600000
21/06/2010 61.00p 62.00p 60.15p 61.50p 30650
18/06/2010 61.00p 61.00p 60.00p 60.50p 2435
17/06/2010 59.00p 61.50p 59.00p 60.50p 0
16/06/2010 59.25p 59.75p 56.50p 59.00p 11000
15/06/2010 60.00p 60.00p 57.00p 59.25p 10000
14/06/2010 60.00p 60.00p 60.00p 60.00p 0
11/06/2010 60.00p 60.00p 60.00p 60.00p 0
10/06/2010 60.50p 62.25p 56.00p 60.00p 93000
09/06/2010 60.50p 60.50p 60.50p 60.50p 0
08/06/2010 61.00p 61.00p 60.50p 60.50p 2000
07/06/2010 61.00p 61.00p 60.50p 60.50p 3
04/06/2010 60.50p 60.50p 59.00p 60.50p 6662
03/06/2010 61.00p 61.00p 58.00p 60.50p 3598
02/06/2010 61.00p 61.00p 60.50p 60.50p 0
01/06/2010 61.00p 61.00p 60.50p 60.50p 0
28/05/2010 60.25p 61.00p 56.50p 61.00p 106008
27/05/2010 59.50p 61.00p 57.00p 60.25p 271070
26/05/2010 59.50p 59.50p 55.00p 59.50p 800
25/05/2010 62.50p 62.50p 56.00p 59.50p 8851
24/05/2010 62.50p 63.00p 62.50p 63.00p 0
21/05/2010 66.50p 66.75p 60.60p 63.00p 14529
20/05/2010 66.50p 66.50p 66.50p 66.50p 16805
19/05/2010 66.50p 66.50p 66.50p 66.50p 100000
18/05/2010 66.50p 67.75p 66.50p 66.50p 37147
17/05/2010 66.50p 70.00p 66.50p 66.50p 50000
14/05/2010 66.50p 66.50p 63.00p 66.50p 115195
13/05/2010 66.50p 66.50p 66.50p 66.50p 0
12/05/2010 66.50p 66.50p 66.50p 66.50p 0
11/05/2010 65.50p 69.00p 64.00p 66.50p 4134
10/05/2010 64.50p 66.00p 64.40p 65.50p 22613
07/05/2010 64.25p 64.50p 63.00p 64.50p 8678
06/05/2010 67.50p 67.50p 65.00p 66.50p 5582
05/05/2010 68.50p 68.50p 67.00p 67.50p 4191
04/05/2010 68.50p 68.50p 67.00p 68.50p 842
30/04/2010 68.50p 68.50p 68.50p 68.50p 16442
29/04/2010 68.50p 68.50p 68.50p 68.50p 22248
28/04/2010 70.50p 70.50p 68.50p 68.50p 6749
27/04/2010 71.25p 72.00p 70.00p 71.00p 122995
26/04/2010 70.00p 71.50p 70.00p 70.00p 21000
23/04/2010 70.00p 71.75p 68.50p 70.00p 156139
22/04/2010 70.00p 71.25p 68.50p 70.00p 99567
21/04/2010 70.00p 70.00p 70.00p 70.00p 0
20/04/2010 70.00p 72.00p 70.00p 70.00p 20000
19/04/2010 70.00p 70.00p 70.00p 70.00p 289357
16/04/2010 70.00p 71.20p 68.00p 70.00p 5706
15/04/2010 70.00p 70.00p 70.00p 70.00p 0
14/04/2010 68.00p 70.00p 66.00p 70.00p 125636
13/04/2010 68.00p 68.00p 66.00p 68.00p 4656
12/04/2010 72.00p 72.00p 66.00p 68.00p 8000
09/04/2010 72.00p 72.50p 70.00p 72.00p 10005
08/04/2010 70.50p 73.75p 70.00p 72.00p 182032
07/04/2010 70.50p 72.00p 69.00p 71.00p 332240
06/04/2010 70.50p 70.50p 69.00p 70.50p 6509
01/04/2010 69.25p 71.50p 69.00p 70.50p 57033
31/03/2010 67.50p 70.00p 66.00p 69.25p 461000
30/03/2010 68.50p 70.00p 65.00p 67.50p 385000
29/03/2010 68.50p 68.50p 65.00p 68.50p 1680
26/03/2010 68.50p 68.50p 68.50p 68.50p 820
25/03/2010 68.50p 69.50p 65.00p 68.50p 15035
24/03/2010 68.50p 68.50p 65.00p 68.50p 8797
23/03/2010 68.50p 69.60p 65.00p 68.50p 63366
22/03/2010 66.50p 68.50p 65.00p 68.50p 33384
19/03/2010 64.50p 66.50p 62.00p 66.50p 2425
18/03/2010 63.00p 66.00p 62.00p 64.50p 2526136
17/03/2010 63.50p 64.00p 63.00p 63.00p 144000
16/03/2010 63.50p 64.40p 62.00p 63.50p 12177
15/03/2010 63.50p 63.90p 62.12p 63.50p 4650
12/03/2010 63.50p 63.50p 62.12p 63.50p 3000
11/03/2010 63.50p 64.00p 62.50p 63.50p 104200
10/03/2010 63.50p 63.50p 62.50p 63.50p 110927
09/03/2010 63.50p 67.00p 60.00p 63.50p 39260
08/03/2010 63.50p 64.00p 63.50p 63.50p 390430
05/03/2010 63.50p 63.50p 63.50p 63.50p 0
04/03/2010 63.50p 65.00p 63.50p 63.50p 5750
03/03/2010 67.50p 67.50p 63.50p 63.50p 150000
02/03/2010 67.50p 67.50p 65.50p 67.50p 7928
01/03/2010 65.00p 67.50p 61.00p 67.50p 133496
26/02/2010 65.00p 68.00p 65.00p 65.00p 8000
25/02/2010 66.00p 66.00p 65.00p 65.00p 450000
24/02/2010 66.50p 66.50p 66.00p 66.00p 0
23/02/2010 68.25p 68.25p 68.00p 68.00p 0
22/02/2010 68.25p 68.25p 65.25p 68.25p 40000
19/02/2010 68.00p 68.25p 68.00p 68.25p 0
18/02/2010 68.25p 68.25p 67.00p 68.25p 7162
17/02/2010 68.25p 70.00p 65.25p 68.25p 24000
16/02/2010 66.25p 69.75p 62.50p 68.25p 41500
15/02/2010 66.25p 66.25p 66.25p 66.25p 0
12/02/2010 69.50p 69.50p 63.00p 67.00p 304466
11/02/2010 69.50p 69.50p 69.50p 69.50p 0
10/02/2010 70.00p 71.00p 68.00p 70.00p 7057
09/02/2010 71.50p 71.50p 68.00p 70.00p 20000
08/02/2010 72.00p 72.00p 68.75p 72.00p 10540
05/02/2010 73.00p 74.00p 68.75p 72.00p 36417
04/02/2010 75.00p 77.50p 72.00p 74.00p 390000
03/02/2010 75.00p 75.00p 72.00p 75.00p 1200000
02/02/2010 75.00p 76.00p 72.30p 75.50p 25295
01/02/2010 75.00p 75.00p 72.00p 75.00p 11500
29/01/2010 74.00p 74.00p 74.00p 74.00p 0
28/01/2010 74.00p 74.00p 72.20p 74.00p 912050
27/01/2010 73.00p 74.00p 71.25p 74.00p 15160
26/01/2010 74.00p 74.50p 70.00p 73.00p 599097
25/01/2010 77.00p 77.00p 73.00p 76.00p 431
22/01/2010 79.00p 79.50p 75.00p 77.50p 31627
21/01/2010 79.00p 79.60p 75.75p 79.00p 12378
20/01/2010 72.25p 80.00p 72.25p 79.00p 77500
19/01/2010 72.00p 76.00p 71.50p 72.00p 22766
18/01/2010 70.50p 73.80p 70.50p 71.00p 2752096
15/01/2010 70.50p 70.50p 70.50p 70.50p 0
14/01/2010 69.25p 71.00p 69.25p 70.50p 1000
13/01/2010 69.00p 69.00p 65.00p 69.00p 32000
12/01/2010 66.50p 69.00p 65.00p 69.00p 3674
11/01/2010 64.50p 70.00p 62.80p 66.00p 174420
08/01/2010 63.75p 64.50p 63.75p 64.50p 0
07/01/2010 63.75p 63.75p 61.00p 63.75p 1211
06/01/2010 63.75p 63.75p 63.75p 63.75p 0
05/01/2010 63.50p 66.00p 61.15p 63.75p 15288
04/01/2010 63.75p 63.75p 61.15p 63.75p 214
31/12/2009 64.50p 64.50p 62.00p 64.50p 3193
30/12/2009 63.50p 65.75p 63.50p 64.50p 20000
29/12/2009 63.00p 66.00p 63.00p 63.50p 1000
24/12/2009 63.00p 63.50p 63.00p 63.50p 0
23/12/2009 63.50p 64.50p 60.00p 63.50p 20300
22/12/2009 63.50p 63.50p 63.50p 63.50p 0
21/12/2009 66.50p 66.50p 63.50p 63.50p 800
18/12/2009 66.50p 67.00p 66.50p 66.50p 2000
17/12/2009 66.50p 66.50p 65.00p 66.50p 8000
16/12/2009 66.50p 66.50p 66.50p 66.50p 0
15/12/2009 66.50p 66.50p 65.00p 66.50p 5000
14/12/2009 67.00p 67.00p 65.00p 66.50p 23003
11/12/2009 67.00p 69.00p 67.00p 67.00p 9873
10/12/2009 67.50p 67.50p 65.00p 67.00p 16600
09/12/2009 67.50p 68.00p 64.00p 67.50p 317692
08/12/2009 68.00p 68.00p 65.00p 67.50p 318616
07/12/2009 68.00p 68.00p 66.00p 68.00p 312200
04/12/2009 68.00p 68.00p 66.40p 68.00p 6646

*Close Price adjusted for both dividends and splits