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
07/05/2025 17.50p 17.50p 16.00p 16.50p 97273
06/05/2025 17.50p 18.35p 16.75p 17.50p 10848
02/05/2025 17.50p 18.40p 16.00p 17.50p 25353
01/05/2025 17.50p 17.50p 16.22p 17.50p 10247
30/04/2025 17.50p 18.37p 16.75p 17.50p 147474
29/04/2025 17.50p 18.70p 16.26p 17.50p 41042
28/04/2025 17.50p 18.75p 16.10p 17.50p 175
25/04/2025 17.50p 18.90p 17.50p 17.50p 5
24/04/2025 17.50p 18.90p 16.10p 17.50p 30329
23/04/2025 17.50p 18.94p 16.00p 17.50p 142854
22/04/2025 18.00p 18.94p 16.80p 17.50p 57402
17/04/2025 17.00p 18.00p 17.00p 17.50p 279553
16/04/2025 17.00p 17.70p 16.23p 17.00p 485
15/04/2025 18.00p 18.00p 16.23p 17.00p 292854
14/04/2025 16.00p 19.00p 15.10p 19.00p 229927
11/04/2025 16.00p 16.00p 15.10p 16.00p 39982
10/04/2025 14.50p 16.00p 14.50p 16.00p 150944
09/04/2025 14.50p 14.50p 13.38p 14.50p 159
08/04/2025 14.00p 16.00p 14.00p 14.50p 31175
07/04/2025 14.00p 14.00p 13.00p 14.00p 191825
04/04/2025 14.50p 15.80p 13.50p 14.50p 55393
03/04/2025 14.50p 15.94p 13.78p 14.50p 9652
02/04/2025 14.50p 15.00p 13.20p 14.50p 55985
01/04/2025 14.50p 14.95p 13.78p 14.50p 9466
31/03/2025 15.00p 15.00p 13.38p 14.50p 97755
28/03/2025 15.00p 15.75p 14.40p 15.00p 48843
27/03/2025 15.50p 15.75p 14.35p 15.00p 75000
26/03/2025 15.50p 15.50p 15.05p 15.50p 1089
25/03/2025 15.50p 15.50p 14.33p 15.50p 6727
24/03/2025 16.00p 16.00p 14.33p 15.50p 57991
21/03/2025 16.00p 16.00p 15.20p 16.00p 25097
20/03/2025 16.00p 16.00p 15.82p 16.00p 3103
19/03/2025 16.00p 16.00p 15.16p 16.00p 5890
18/03/2025 16.00p 16.00p 15.16p 16.00p 9405
17/03/2025 16.00p 16.00p 15.02p 16.00p 8253
14/03/2025 14.00p 16.00p 13.53p 16.00p 138593
13/03/2025 14.00p 14.48p 13.52p 14.00p 68121
12/03/2025 14.00p 14.80p 13.35p 14.00p 8539
11/03/2025 14.00p 14.00p 13.74p 14.00p 750
10/03/2025 14.00p 14.00p 13.20p 14.00p 6088
07/03/2025 13.50p 14.00p 13.25p 14.00p 13458
06/03/2025 14.25p 14.40p 13.30p 13.50p 27098
05/03/2025 14.50p 14.59p 14.00p 14.25p 67501
04/03/2025 14.50p 14.50p 14.00p 14.50p 6884
03/03/2025 14.50p 14.59p 14.02p 14.50p 3422
28/02/2025 14.50p 14.60p 14.05p 14.50p 45345
27/02/2025 14.50p 15.00p 14.50p 14.50p 8408
26/02/2025 14.50p 14.69p 14.11p 14.50p 7707
25/02/2025 14.50p 14.50p 14.10p 14.50p 6628
24/02/2025 15.50p 15.50p 14.02p 14.50p 144998
21/02/2025 15.50p 15.90p 14.40p 15.50p 45042
20/02/2025 15.50p 15.50p 14.38p 15.50p 29100
19/02/2025 15.50p 15.50p 14.01p 15.50p 22480
18/02/2025 15.50p 15.50p 14.35p 15.50p 32633
17/02/2025 15.50p 15.70p 14.45p 15.50p 84444
14/02/2025 15.50p 15.90p 15.50p 15.50p 29306
13/02/2025 15.50p 15.90p 14.49p 15.50p 3814
12/02/2025 15.50p 16.40p 14.40p 15.50p 68821
11/02/2025 15.50p 15.50p 14.35p 15.50p 1438
10/02/2025 15.50p 16.70p 14.20p 15.50p 32185
07/02/2025 15.50p 16.70p 14.20p 15.50p 39740
06/02/2025 14.00p 15.50p 13.82p 15.50p 124850
05/02/2025 14.00p 14.75p 13.28p 14.00p 36589
04/02/2025 14.00p 14.95p 13.32p 14.00p 30578
03/02/2025 14.00p 14.15p 13.10p 14.00p 116310
31/01/2025 14.00p 14.10p 13.45p 14.00p 14592
30/01/2025 14.00p 14.15p 13.50p 14.00p 13752
29/01/2025 14.00p 15.00p 13.40p 14.00p 94071
28/01/2025 14.00p 14.25p 13.36p 14.00p 10385
27/01/2025 14.00p 15.00p 13.10p 14.00p 61595
24/01/2025 14.00p 14.10p 13.25p 14.00p 68638
23/01/2025 14.25p 14.45p 13.10p 14.00p 219547
22/01/2025 14.50p 14.95p 13.25p 14.25p 118039
21/01/2025 14.50p 14.57p 14.01p 14.50p 3026
20/01/2025 14.50p 14.95p 14.01p 14.50p 26458
17/01/2025 14.50p 14.50p 14.01p 14.50p 13131
16/01/2025 14.50p 14.95p 14.01p 14.50p 146323
15/01/2025 15.00p 15.30p 14.01p 14.50p 83103
14/01/2025 15.50p 16.10p 14.10p 15.00p 49360
13/01/2025 15.50p 15.50p 14.30p 15.50p 75000
10/01/2025 15.50p 16.90p 14.90p 15.50p 57245
09/01/2025 15.50p 15.50p 14.83p 15.50p 64635
08/01/2025 15.50p 15.60p 14.06p 15.50p 14142
07/01/2025 15.50p 15.65p 14.80p 15.50p 32042
06/01/2025 15.50p 15.73p 14.78p 15.50p 13320
03/01/2025 15.50p 15.88p 14.68p 15.50p 27947
02/01/2025 15.50p 15.88p 14.62p 15.50p 10193
31/12/2024 15.50p 15.50p 14.35p 15.50p 8777
30/12/2024 15.00p 15.50p 15.00p 15.50p 13231
27/12/2024 15.00p 15.90p 14.41p 15.00p 3006
24/12/2024 15.00p 15.00p 14.31p 15.00p 0
23/12/2024 15.00p 15.00p 14.35p 15.00p 10333
20/12/2024 15.00p 15.10p 14.30p 15.00p 7384
19/12/2024 15.00p 15.90p 14.00p 15.00p 15506
18/12/2024 15.50p 15.50p 14.33p 15.00p 12031
17/12/2024 15.50p 16.35p 14.78p 15.50p 31822
16/12/2024 15.50p 16.50p 14.01p 15.50p 40815
13/12/2024 15.50p 16.96p 15.20p 16.00p 327803
12/12/2024 15.00p 16.94p 15.00p 15.50p 212383
11/12/2024 16.00p 16.00p 15.00p 15.00p 189692
10/12/2024 16.00p 16.00p 15.10p 16.00p 77069
09/12/2024 16.00p 16.00p 15.75p 16.00p 17657
06/12/2024 15.50p 16.00p 14.33p 16.00p 119962
05/12/2024 15.50p 15.80p 14.81p 15.50p 49719
04/12/2024 15.50p 15.95p 14.50p 15.50p 67071
03/12/2024 15.50p 16.00p 14.60p 15.50p 36426
02/12/2024 15.50p 16.20p 14.50p 15.50p 3905
29/11/2024 15.50p 16.15p 15.50p 15.50p 5922
28/11/2024 15.50p 16.20p 15.00p 15.50p 22017
27/11/2024 15.50p 16.25p 14.20p 15.50p 28562
26/11/2024 15.50p 16.80p 14.70p 15.50p 36330
25/11/2024 16.00p 16.00p 15.00p 15.50p 77056
22/11/2024 16.00p 16.80p 16.00p 16.00p 5006
21/11/2024 15.50p 16.45p 15.05p 16.00p 74531
20/11/2024 15.50p 16.47p 15.03p 15.50p 30100
19/11/2024 15.00p 15.70p 14.99p 15.50p 48167
18/11/2024 15.00p 15.70p 14.90p 15.00p 53000
15/11/2024 14.00p 16.00p 14.00p 15.00p 176774
14/11/2024 14.00p 14.12p 13.13p 14.00p 94990
13/11/2024 14.00p 14.06p 13.13p 14.00p 16000
12/11/2024 14.00p 14.70p 13.10p 14.00p 109772
11/11/2024 14.00p 14.20p 13.01p 14.00p 20334
08/11/2024 14.00p 14.95p 13.20p 14.00p 170770
07/11/2024 14.00p 14.95p 14.00p 14.00p 33579
06/11/2024 14.00p 14.80p 13.62p 14.00p 12099
05/11/2024 14.00p 14.90p 13.50p 14.00p 25420
04/11/2024 14.50p 14.95p 13.42p 14.00p 103599
01/11/2024 14.50p 14.94p 14.02p 14.50p 57316
31/10/2024 14.50p 14.50p 14.00p 14.50p 201787
30/10/2024 14.50p 14.50p 14.22p 14.50p 9351
29/10/2024 14.50p 14.50p 14.49p 14.50p 1547
28/10/2024 14.50p 15.00p 14.00p 14.50p 65070
25/10/2024 15.00p 15.00p 14.16p 14.50p 464977
24/10/2024 15.00p 15.68p 14.35p 15.00p 21422
23/10/2024 15.00p 15.68p 14.20p 15.00p 161369
22/10/2024 15.50p 16.30p 14.40p 15.00p 27936
21/10/2024 15.50p 16.47p 14.25p 15.50p 10269
18/10/2024 15.50p 16.47p 14.00p 15.50p 46040
17/10/2024 15.50p 16.52p 14.25p 15.50p 68695
16/10/2024 15.50p 16.10p 14.10p 15.50p 34522
15/10/2024 15.50p 15.95p 14.00p 15.50p 264097
14/10/2024 13.50p 15.90p 13.50p 15.50p 384836
11/10/2024 13.00p 14.00p 13.00p 13.00p 102822
10/10/2024 13.00p 13.57p 12.95p 13.00p 1759
09/10/2024 13.00p 13.68p 12.83p 13.00p 26080
08/10/2024 13.50p 13.70p 12.80p 13.00p 90045
07/10/2024 14.00p 14.00p 13.00p 13.50p 201976
04/10/2024 14.00p 14.00p 12.80p 14.00p 254770
03/10/2024 14.00p 14.20p 13.10p 14.00p 3261
02/10/2024 14.00p 15.00p 14.00p 14.00p 724
01/10/2024 14.00p 14.00p 13.43p 14.00p 20601
30/09/2024 14.00p 14.20p 13.39p 14.00p 65395
27/09/2024 14.00p 14.40p 13.32p 14.00p 93942
26/09/2024 14.00p 14.22p 13.30p 14.00p 24292
25/09/2024 14.00p 14.75p 13.30p 14.00p 17037
24/09/2024 14.00p 14.00p 13.00p 14.00p 12958
23/09/2024 14.00p 14.75p 13.10p 14.00p 118295
20/09/2024 14.00p 14.90p 12.55p 14.00p 925091
19/09/2024 15.50p 15.50p 15.38p 15.50p 0
18/09/2024 15.50p 15.50p 14.30p 15.50p 18440
17/09/2024 15.50p 15.50p 14.30p 15.50p 13857
16/09/2024 15.50p 15.74p 14.10p 15.50p 49244
13/09/2024 15.50p 15.50p 14.69p 15.50p 24203
12/09/2024 15.50p 16.50p 14.68p 15.50p 3006
11/09/2024 15.50p 15.74p 14.65p 15.50p 103745
10/09/2024 15.50p 15.50p 15.38p 15.50p 0
09/09/2024 15.50p 16.20p 14.65p 15.50p 4648
06/09/2024 15.50p 16.20p 14.63p 15.50p 43197
05/09/2024 15.50p 15.77p 14.50p 15.50p 8783
04/09/2024 15.50p 15.85p 14.30p 15.50p 41063
03/09/2024 15.50p 16.17p 14.52p 15.50p 55533
02/09/2024 16.00p 16.40p 14.53p 15.50p 19243
30/08/2024 16.00p 16.00p 15.70p 16.00p 48236
29/08/2024 16.00p 16.00p 15.00p 16.00p 61348
28/08/2024 16.00p 16.75p 15.02p 16.00p 79301
27/08/2024 16.00p 16.43p 16.00p 16.00p 18096
23/08/2024 15.50p 16.47p 14.75p 16.00p 118267
22/08/2024 15.50p 17.00p 14.81p 15.50p 43329
21/08/2024 15.50p 15.75p 14.62p 15.50p 65840
20/08/2024 15.50p 16.02p 14.45p 15.50p 25764
19/08/2024 15.50p 16.00p 14.20p 15.50p 8924
16/08/2024 15.50p 16.25p 14.91p 15.50p 20305
15/08/2024 15.50p 16.27p 15.50p 15.50p 3276
14/08/2024 15.50p 16.50p 14.80p 15.50p 15076
13/08/2024 15.50p 16.50p 14.00p 15.50p 45004
12/08/2024 15.50p 16.50p 14.71p 15.50p 16454
09/08/2024 15.50p 16.85p 14.65p 15.50p 73568
08/08/2024 15.50p 16.40p 14.40p 15.50p 62592
07/08/2024 14.50p 16.80p 14.27p 15.50p 95719
06/08/2024 14.50p 15.70p 14.50p 14.50p 39775
05/08/2024 14.50p 14.70p 13.00p 14.50p 294620
02/08/2024 13.00p 15.00p 13.00p 14.50p 151434
01/08/2024 14.00p 14.05p 12.02p 14.05p 647870
31/07/2024 15.00p 15.00p 13.10p 14.00p 139269
30/07/2024 15.00p 15.00p 14.00p 15.00p 102856
29/07/2024 15.00p 15.70p 14.25p 15.00p 59081
26/07/2024 15.00p 15.50p 14.22p 15.00p 34746
25/07/2024 15.00p 15.20p 14.10p 15.00p 25714
24/07/2024 15.00p 15.70p 14.10p 15.00p 92612
23/07/2024 15.00p 15.75p 14.70p 15.00p 15240

*Close Price adjusted for both dividends and splits