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
01/02/2024 21.00p 21.95p 20.60p 21.00p 23192
31/01/2024 21.50p 21.50p 20.33p 21.00p 340491
30/01/2024 21.50p 22.55p 20.75p 21.50p 79513
29/01/2024 21.50p 22.55p 21.16p 21.50p 61311
26/01/2024 21.50p 22.55p 20.00p 21.50p 13889
25/01/2024 22.00p 22.68p 21.50p 21.50p 11944
24/01/2024 22.00p 22.68p 21.80p 22.00p 2444
23/01/2024 22.00p 22.64p 21.70p 22.00p 13777
22/01/2024 22.00p 22.70p 21.69p 22.00p 224952
19/01/2024 22.00p 22.95p 21.64p 22.00p 62815
18/01/2024 21.50p 23.00p 21.00p 22.00p 654568
17/01/2024 21.50p 21.60p 21.05p 21.50p 33893
16/01/2024 21.50p 22.00p 21.00p 21.50p 183526
15/01/2024 21.00p 22.00p 20.63p 21.50p 180790
12/01/2024 22.00p 22.67p 20.00p 21.00p 397781
11/01/2024 22.00p 22.80p 21.20p 22.00p 206654
10/01/2024 23.00p 23.50p 21.75p 22.00p 245380
09/01/2024 23.00p 24.00p 22.10p 23.00p 239958
08/01/2024 23.00p 23.90p 22.40p 23.00p 41575
05/01/2024 22.50p 23.00p 22.50p 23.00p 56165
04/01/2024 22.50p 23.00p 22.22p 22.50p 142431
03/01/2024 23.50p 24.90p 22.15p 22.50p 171694
02/01/2024 24.00p 24.90p 22.30p 23.50p 182532
29/12/2023 24.00p 25.00p 23.00p 24.00p 10637
28/12/2023 23.00p 24.00p 22.00p 24.00p 60898
27/12/2023 23.00p 24.00p 23.00p 23.00p 47230
22/12/2023 23.00p 23.48p 22.40p 23.00p 22797
21/12/2023 23.00p 23.60p 22.30p 23.00p 19735
20/12/2023 22.50p 23.80p 22.50p 23.00p 94189
19/12/2023 23.00p 23.60p 22.22p 22.50p 96812
18/12/2023 23.00p 23.90p 22.44p 23.00p 18402
15/12/2023 23.00p 23.90p 22.10p 23.00p 67763
14/12/2023 23.00p 23.80p 22.10p 23.00p 300657
13/12/2023 24.00p 24.00p 21.03p 23.00p 242047
12/12/2023 24.00p 24.00p 23.09p 24.00p 216132
11/12/2023 24.00p 24.60p 23.70p 24.00p 93210
08/12/2023 23.50p 24.90p 23.20p 24.00p 148229
07/12/2023 23.50p 23.50p 23.02p 23.50p 47745
06/12/2023 24.00p 24.00p 23.02p 23.50p 184100
05/12/2023 24.00p 24.00p 23.04p 24.00p 100351
04/12/2023 24.50p 25.00p 23.50p 24.00p 23970
01/12/2023 23.50p 24.95p 22.77p 24.50p 123921
30/11/2023 23.50p 24.70p 22.72p 23.50p 26667
29/11/2023 23.50p 25.00p 22.62p 23.50p 56988
28/11/2023 23.00p 23.90p 22.00p 23.50p 104615
27/11/2023 23.50p 24.40p 22.00p 23.00p 85241
24/11/2023 23.00p 24.40p 22.25p 23.50p 57184
23/11/2023 22.00p 24.50p 22.00p 23.00p 347815
22/11/2023 23.50p 23.50p 21.00p 21.50p 540230
21/11/2023 25.00p 25.20p 22.61p 23.50p 513594
20/11/2023 26.00p 26.00p 24.22p 25.00p 350998
17/11/2023 26.00p 26.59p 25.38p 26.00p 12858
16/11/2023 26.00p 26.80p 25.34p 26.00p 28276
15/11/2023 26.00p 26.28p 25.22p 26.00p 54432
14/11/2023 26.00p 26.43p 25.15p 26.00p 84324
13/11/2023 26.00p 26.45p 26.00p 26.00p 4953
10/11/2023 26.00p 26.40p 25.72p 26.00p 20254
09/11/2023 26.00p 26.90p 25.70p 26.00p 42222
08/11/2023 26.00p 26.90p 26.00p 26.00p 51982
07/11/2023 26.00p 27.00p 25.30p 26.00p 20121
06/11/2023 26.50p 27.39p 25.10p 26.00p 149733
03/11/2023 26.50p 27.47p 26.50p 26.50p 36992
02/11/2023 26.50p 27.70p 25.70p 26.50p 82768
01/11/2023 26.50p 27.60p 25.65p 26.50p 36664
31/10/2023 26.50p 27.69p 26.30p 26.50p 14648
30/10/2023 26.50p 27.74p 26.20p 26.50p 37930
27/10/2023 26.25p 27.20p 25.62p 26.50p 123547
26/10/2023 26.25p 27.20p 26.25p 26.25p 35276
25/10/2023 26.25p 26.90p 26.25p 26.25p 29151
24/10/2023 26.25p 27.30p 25.25p 26.25p 10555
23/10/2023 26.25p 27.25p 25.25p 26.25p 41321
20/10/2023 26.50p 27.32p 25.16p 26.25p 133085
19/10/2023 26.50p 27.45p 25.00p 26.50p 4075
18/10/2023 26.50p 27.70p 25.10p 26.50p 168085
17/10/2023 26.50p 27.70p 26.50p 26.50p 38375
16/10/2023 26.50p 27.99p 25.70p 26.50p 258729
13/10/2023 26.50p 27.70p 26.50p 26.50p 13608
12/10/2023 25.50p 27.95p 25.50p 26.50p 122453
11/10/2023 27.50p 27.50p 24.55p 25.50p 166973
10/10/2023 27.50p 28.70p 26.44p 27.50p 55918
09/10/2023 27.50p 28.60p 27.17p 27.50p 11216
06/10/2023 27.50p 28.75p 26.12p 27.50p 103136
05/10/2023 27.00p 27.00p 26.01p 26.50p 77579
04/10/2023 27.00p 27.19p 26.10p 27.00p 97245
03/10/2023 25.00p 27.40p 25.00p 27.00p 342025
02/10/2023 24.50p 26.00p 24.10p 25.00p 219878
29/09/2023 24.50p 25.00p 24.10p 24.50p 64892
28/09/2023 24.50p 24.65p 24.12p 24.50p 34972
27/09/2023 24.50p 24.70p 24.22p 24.50p 44835
26/09/2023 24.50p 24.73p 24.00p 24.50p 125779
25/09/2023 24.50p 24.90p 24.01p 24.50p 156757
22/09/2023 24.50p 25.00p 24.00p 24.50p 55777
21/09/2023 24.50p 25.00p 24.15p 24.50p 75600
20/09/2023 24.00p 24.95p 23.60p 24.50p 77963
19/09/2023 26.00p 26.40p 20.60p 24.00p 1071711
18/09/2023 25.50p 26.75p 25.22p 26.00p 85787
15/09/2023 26.50p 26.50p 24.11p 25.50p 276778
14/09/2023 26.50p 26.75p 25.62p 26.50p 68977
13/09/2023 26.50p 26.70p 26.00p 26.50p 147765
12/09/2023 27.00p 27.70p 26.11p 26.50p 40736
11/09/2023 27.00p 27.80p 26.44p 27.00p 18247
08/09/2023 27.00p 27.80p 26.30p 27.00p 171688
07/09/2023 27.50p 27.80p 26.11p 27.00p 91556
06/09/2023 27.50p 28.00p 26.47p 27.50p 37138
05/09/2023 27.50p 27.75p 26.33p 27.50p 44089
04/09/2023 28.00p 28.80p 27.00p 27.50p 37395
01/09/2023 28.00p 28.75p 27.01p 28.00p 35815
31/08/2023 28.00p 28.00p 27.01p 28.00p 14736
30/08/2023 27.50p 28.75p 27.01p 28.00p 15263
29/08/2023 28.50p 28.90p 27.01p 27.50p 18716
25/08/2023 28.50p 28.90p 27.62p 28.50p 26911
24/08/2023 27.50p 27.90p 27.50p 27.50p 6992
23/08/2023 28.50p 28.50p 27.00p 27.50p 118565
22/08/2023 28.50p 28.70p 27.13p 28.50p 83190
21/08/2023 28.50p 28.80p 27.20p 28.50p 1791
18/08/2023 28.50p 29.10p 28.50p 28.50p 3749
17/08/2023 29.00p 29.15p 27.60p 28.50p 62632
16/08/2023 29.00p 29.80p 28.33p 29.00p 62085
15/08/2023 29.00p 29.80p 28.36p 29.00p 42566
14/08/2023 29.00p 29.80p 28.33p 29.00p 88100
11/08/2023 29.00p 29.80p 29.00p 29.00p 36426
10/08/2023 29.00p 29.48p 28.35p 29.00p 59231
09/08/2023 29.00p 29.00p 28.35p 29.00p 32004
08/08/2023 28.50p 29.80p 28.33p 29.00p 47712
07/08/2023 28.50p 30.00p 27.00p 28.50p 532648
04/08/2023 28.50p 29.50p 27.10p 28.50p 111272
03/08/2023 29.00p 29.00p 28.00p 28.50p 29487
02/08/2023 29.00p 29.45p 28.00p 29.00p 30918
01/08/2023 30.00p 30.75p 28.00p 29.00p 67977
31/07/2023 30.00p 30.75p 29.00p 30.00p 111795
28/07/2023 30.00p 31.00p 29.04p 30.00p 54630
27/07/2023 29.00p 30.00p 28.88p 30.00p 60716
26/07/2023 29.00p 29.70p 28.00p 29.00p 79875
25/07/2023 29.50p 30.00p 28.55p 29.00p 70923
24/07/2023 30.00p 30.00p 28.25p 29.50p 73703
21/07/2023 30.50p 31.60p 28.25p 30.00p 168775
20/07/2023 30.00p 31.64p 30.00p 30.50p 78470
19/07/2023 28.50p 30.00p 28.00p 29.50p 236536
18/07/2023 29.50p 30.00p 28.13p 28.50p 103531
17/07/2023 32.00p 32.09p 29.10p 29.50p 226384
14/07/2023 32.00p 32.90p 31.57p 32.00p 94887
13/07/2023 32.00p 32.80p 31.30p 32.00p 126188
12/07/2023 36.00p 36.00p 30.50p 32.00p 873172
11/07/2023 37.50p 38.50p 36.10p 37.50p 51414
10/07/2023 37.00p 38.70p 36.10p 37.50p 167749
07/07/2023 37.00p 38.00p 36.10p 37.00p 3459
06/07/2023 37.00p 38.00p 36.00p 37.00p 36951
05/07/2023 37.00p 37.75p 36.00p 37.00p 80016
04/07/2023 37.00p 38.00p 36.63p 37.00p 72306
03/07/2023 37.00p 37.95p 36.52p 37.00p 61677
30/06/2023 37.00p 38.00p 36.37p 37.00p 44790
29/06/2023 37.00p 38.00p 36.34p 37.00p 10723
28/06/2023 37.00p 37.95p 36.00p 37.00p 82551
27/06/2023 37.00p 37.40p 36.27p 37.00p 38455
26/06/2023 38.00p 38.40p 36.22p 37.00p 139483
23/06/2023 38.50p 39.00p 37.25p 38.00p 21497
22/06/2023 38.50p 38.50p 37.25p 38.50p 34146
21/06/2023 38.50p 38.90p 37.25p 38.50p 44758
20/06/2023 38.50p 39.90p 37.00p 38.50p 97574
19/06/2023 38.50p 39.90p 37.25p 38.50p 14654
16/06/2023 38.50p 39.90p 37.90p 38.50p 13383
15/06/2023 38.50p 39.40p 37.76p 38.50p 30493
14/06/2023 38.50p 39.40p 37.67p 38.50p 95825
13/06/2023 38.00p 39.90p 37.60p 38.50p 89248
12/06/2023 37.00p 39.00p 36.10p 36.80p 89479
09/06/2023 35.00p 37.80p 35.00p 37.00p 666847
08/06/2023 35.00p 35.15p 34.51p 35.00p 7973
07/06/2023 35.00p 35.50p 34.04p 35.00p 86754
06/06/2023 36.00p 36.20p 34.00p 34.00p 60578
05/06/2023 36.00p 36.50p 35.13p 36.00p 38875
02/06/2023 36.00p 36.50p 35.50p 36.00p 215575
01/06/2023 36.00p 36.96p 36.00p 36.00p 28227
31/05/2023 36.00p 36.96p 35.60p 36.00p 64447
30/05/2023 37.00p 37.00p 35.50p 36.00p 104703
26/05/2023 37.00p 38.20p 36.00p 37.00p 128877
25/05/2023 37.00p 37.40p 36.33p 37.00p 13722
24/05/2023 37.00p 37.48p 36.26p 37.00p 22673
23/05/2023 37.00p 37.90p 36.20p 37.00p 69382
22/05/2023 37.25p 37.50p 36.20p 37.00p 87779
19/05/2023 37.25p 37.72p 36.52p 37.25p 24717
18/05/2023 37.25p 37.90p 36.50p 37.25p 110223
17/05/2023 37.25p 37.90p 36.35p 37.25p 64128
16/05/2023 37.00p 37.40p 36.22p 37.25p 39971
15/05/2023 37.00p 37.98p 36.20p 37.00p 85048
12/05/2023 38.00p 38.70p 36.22p 37.00p 139142
11/05/2023 38.50p 38.96p 37.20p 38.00p 133229
10/05/2023 40.00p 40.90p 38.15p 38.50p 153424
09/05/2023 40.00p 40.90p 39.04p 40.00p 52815
05/05/2023 40.00p 40.90p 39.40p 40.00p 28642
04/05/2023 40.00p 40.90p 39.32p 40.00p 60960
03/05/2023 40.00p 40.40p 39.10p 40.00p 23477
02/05/2023 39.00p 41.00p 38.80p 40.00p 149771
28/04/2023 38.50p 40.00p 37.85p 39.00p 112544
27/04/2023 38.00p 39.94p 37.60p 38.50p 20684
26/04/2023 38.00p 38.96p 37.10p 38.00p 17142
25/04/2023 38.00p 39.00p 38.00p 38.00p 18106
24/04/2023 37.00p 39.00p 37.00p 38.00p 146996
21/04/2023 37.00p 37.75p 36.27p 37.00p 71339
20/04/2023 37.00p 37.96p 36.20p 37.00p 36367
19/04/2023 36.00p 38.00p 35.10p 37.00p 185558

*Close Price adjusted for both dividends and splits