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
05/07/2022 34.50p 35.64p 34.33p 35.00p 61560
04/07/2022 33.00p 35.22p 33.00p 34.50p 110750
01/07/2022 33.00p 33.45p 32.76p 33.00p 28330
30/06/2022 34.00p 34.20p 32.33p 33.00p 60575
29/06/2022 35.00p 35.25p 32.20p 34.00p 104525
28/06/2022 35.50p 36.40p 34.10p 35.00p 66356
27/06/2022 35.50p 36.70p 34.70p 35.50p 72478
24/06/2022 35.50p 36.50p 34.65p 35.50p 42306
23/06/2022 35.00p 36.40p 34.35p 35.50p 64221
22/06/2022 35.50p 35.77p 34.82p 35.00p 35747
21/06/2022 35.50p 35.88p 34.82p 35.50p 3535
20/06/2022 35.50p 36.15p 34.32p 35.50p 76800
17/06/2022 36.50p 36.70p 35.30p 35.50p 47856
16/06/2022 37.50p 37.85p 35.10p 36.50p 241502
15/06/2022 37.50p 37.95p 36.78p 37.50p 41326
14/06/2022 37.50p 38.75p 36.55p 37.50p 96351
13/06/2022 39.50p 39.70p 35.50p 37.50p 479247
10/06/2022 39.00p 40.80p 38.00p 38.00p 82460
09/06/2022 39.00p 39.94p 38.65p 39.00p 39993
08/06/2022 38.75p 40.69p 38.10p 39.00p 158910
07/06/2022 38.50p 39.88p 37.90p 38.75p 109599
06/06/2022 38.00p 40.00p 37.50p 39.00p 138568
03/06/2022 37.00p 38.90p 36.33p 38.00p 176723
02/06/2022 37.00p 38.90p 36.33p 38.00p 176723
01/06/2022 37.00p 38.90p 36.33p 38.00p 176723
31/05/2022 36.00p 38.80p 36.00p 37.00p 291104
30/05/2022 34.50p 36.66p 34.20p 36.00p 133721
27/05/2022 34.50p 35.65p 33.55p 34.50p 113600
26/05/2022 33.50p 36.00p 33.33p 34.50p 23784
25/05/2022 34.50p 34.80p 32.60p 33.50p 62823
24/05/2022 34.50p 34.70p 33.00p 34.50p 51185
23/05/2022 34.50p 35.44p 33.25p 34.50p 141975
20/05/2022 33.50p 35.80p 33.00p 34.50p 158356
19/05/2022 32.50p 34.70p 31.10p 33.50p 292561
18/05/2022 29.75p 33.40p 29.75p 32.50p 710944
17/05/2022 29.75p 30.50p 29.31p 30.50p 327793
16/05/2022 29.75p 30.40p 29.30p 29.75p 274812
13/05/2022 31.00p 31.40p 29.75p 29.75p 481673
12/05/2022 32.50p 32.50p 28.13p 31.00p 589546
11/05/2022 32.50p 32.50p 31.00p 32.50p 43798
10/05/2022 32.50p 32.50p 31.10p 32.50p 48550
09/05/2022 32.50p 33.45p 31.33p 32.50p 106474
06/05/2022 35.00p 35.00p 31.25p 32.50p 347414
05/05/2022 35.00p 35.20p 33.89p 35.00p 41596
04/05/2022 35.00p 35.80p 33.80p 35.00p 118334
03/05/2022 35.00p 35.00p 33.63p 35.00p 19875
02/05/2022 35.00p 35.00p 33.35p 35.00p 120481
29/04/2022 35.00p 35.00p 33.35p 35.00p 120481
28/04/2022 35.00p 35.08p 33.35p 35.00p 114031
27/04/2022 34.50p 35.30p 33.29p 35.00p 52583
26/04/2022 35.00p 35.00p 33.63p 35.00p 8219
25/04/2022 35.50p 35.70p 33.00p 35.00p 260770
22/04/2022 36.00p 37.00p 35.00p 35.50p 213713
21/04/2022 34.50p 36.95p 34.06p 36.00p 540277
20/04/2022 31.50p 35.00p 31.08p 34.50p 1189958
19/04/2022 31.00p 33.00p 30.32p 31.50p 1033779
18/04/2022 31.00p 31.84p 30.35p 31.00p 32838
15/04/2022 31.00p 31.84p 30.35p 31.00p 32838
14/04/2022 31.00p 31.84p 30.35p 31.00p 32838
13/04/2022 31.00p 32.00p 30.00p 31.00p 191282
12/04/2022 32.50p 34.00p 30.20p 31.50p 181352
11/04/2022 32.50p 32.50p 31.33p 32.50p 250860
08/04/2022 32.50p 32.50p 31.22p 32.50p 199641
07/04/2022 32.00p 33.40p 31.05p 32.50p 310481
06/04/2022 28.00p 33.88p 28.00p 32.00p 391796
05/04/2022 28.00p 29.00p 26.30p 28.00p 268221
04/04/2022 28.00p 28.00p 27.22p 28.00p 309234
01/04/2022 28.00p 29.00p 27.83p 28.00p 74240
31/03/2022 28.00p 29.00p 27.30p 28.00p 159180
30/03/2022 28.00p 29.00p 27.25p 28.00p 393216
29/03/2022 28.00p 29.00p 27.75p 28.00p 615760
28/03/2022 28.00p 28.49p 27.55p 28.00p 523930
25/03/2022 28.00p 29.00p 27.75p 28.00p 57356
24/03/2022 28.00p 28.40p 27.72p 28.00p 66350
23/03/2022 28.00p 29.00p 27.65p 28.00p 78447
22/03/2022 28.00p 29.00p 27.60p 28.00p 974554
21/03/2022 28.00p 28.95p 27.40p 28.00p 306152
18/03/2022 28.00p 29.00p 27.00p 28.00p 315956
17/03/2022 27.50p 29.00p 27.50p 28.00p 576428
16/03/2022 27.00p 29.00p 27.00p 27.50p 652090
15/03/2022 27.00p 27.80p 26.10p 27.00p 63542
14/03/2022 27.50p 27.75p 26.78p 27.00p 92635
11/03/2022 27.50p 27.80p 26.27p 27.50p 238661
10/03/2022 28.00p 28.00p 26.75p 27.00p 109974
09/03/2022 26.00p 28.46p 26.00p 28.00p 703555
08/03/2022 26.00p 27.70p 25.15p 26.00p 828211
07/03/2022 29.00p 29.20p 24.12p 26.00p 828345
04/03/2022 34.00p 34.50p 28.25p 29.00p 1557262
03/03/2022 38.00p 38.50p 33.30p 34.00p 412870
02/03/2022 38.50p 39.30p 37.00p 37.00p 519448
01/03/2022 38.50p 39.45p 38.50p 38.50p 399269
28/02/2022 38.50p 39.65p 38.00p 39.00p 238400
25/02/2022 38.50p 39.75p 38.35p 38.50p 193373
24/02/2022 38.50p 39.40p 38.00p 38.50p 135253
23/02/2022 39.00p 40.00p 39.00p 39.00p 34587
22/02/2022 39.50p 39.90p 37.17p 39.00p 158907
21/02/2022 40.00p 40.80p 39.02p 39.50p 68360
18/02/2022 40.00p 40.90p 39.62p 40.00p 57686
17/02/2022 40.00p 40.92p 39.36p 40.00p 28047
16/02/2022 40.00p 41.00p 39.30p 40.00p 21357
15/02/2022 39.00p 40.98p 38.10p 40.00p 123415
14/02/2022 39.50p 40.30p 37.60p 39.00p 73421
11/02/2022 39.50p 40.30p 39.43p 39.50p 11351
10/02/2022 39.00p 40.43p 39.00p 39.50p 32202
09/02/2022 39.00p 40.60p 39.00p 39.00p 16161
08/02/2022 39.00p 40.70p 39.00p 39.00p 52429
07/02/2022 39.00p 40.70p 39.00p 39.00p 32362
04/02/2022 39.00p 40.05p 39.00p 39.00p 33158
03/02/2022 39.00p 40.20p 38.70p 39.00p 43524
02/02/2022 38.50p 40.40p 37.00p 39.00p 94097
01/02/2022 38.50p 39.35p 38.42p 38.50p 25940
31/01/2022 38.50p 40.00p 38.30p 38.50p 19277
28/01/2022 39.50p 40.50p 37.56p 38.50p 174969
27/01/2022 40.00p 40.25p 38.01p 39.50p 129080
26/01/2022 40.50p 40.50p 40.20p 40.50p 29428
25/01/2022 40.50p 40.50p 40.05p 40.50p 4031
24/01/2022 42.00p 42.40p 40.00p 40.50p 210180
21/01/2022 42.00p 42.80p 42.00p 42.00p 75647
20/01/2022 42.00p 43.00p 42.00p 42.00p 14882
19/01/2022 42.00p 42.98p 41.76p 42.00p 108984
18/01/2022 43.00p 43.00p 41.38p 42.00p 184959
17/01/2022 43.00p 43.00p 42.15p 43.00p 107364
14/01/2022 40.00p 43.69p 39.80p 43.00p 450077
13/01/2022 40.00p 41.00p 38.70p 40.00p 71329
12/01/2022 41.50p 42.32p 40.75p 41.50p 68725
10/01/2022 39.50p 41.40p 39.20p 40.50p 299880
07/01/2022 39.50p 40.00p 38.10p 39.50p 622795
06/01/2022 42.50p 43.00p 39.02p 39.50p 770247
05/01/2022 45.50p 47.00p 40.40p 42.50p 777347
04/01/2022 45.00p 46.40p 44.20p 45.50p 206246
03/01/2022 45.00p 45.90p 44.25p 45.00p 16030
31/12/2021 45.00p 45.90p 44.25p 45.00p 16030
30/12/2021 41.00p 45.97p 40.80p 45.00p 299000
29/12/2021 41.00p 41.94p 40.50p 41.00p 103821
28/12/2021 41.00p 41.32p 41.00p 41.00p 3606
27/12/2021 41.00p 41.32p 41.00p 41.00p 3606
24/12/2021 41.00p 41.32p 41.00p 41.00p 3606
23/12/2021 41.00p 41.45p 40.65p 41.00p 54491
22/12/2021 41.00p 41.80p 40.60p 41.00p 39866
21/12/2021 39.00p 41.90p 38.42p 41.00p 182386
20/12/2021 40.00p 40.00p 38.12p 39.00p 155541
17/12/2021 42.00p 43.00p 39.18p 40.50p 284799
16/12/2021 42.00p 42.52p 41.61p 42.00p 51444
15/12/2021 42.00p 43.00p 41.10p 42.00p 63971
14/12/2021 42.50p 42.88p 41.33p 42.00p 51152
13/12/2021 42.50p 43.38p 41.33p 42.50p 112892
10/12/2021 42.50p 43.40p 42.12p 42.50p 50866
09/12/2021 42.50p 43.70p 41.55p 42.50p 110627
08/12/2021 42.50p 43.10p 41.25p 43.00p 138210
07/12/2021 42.50p 44.00p 41.33p 42.50p 68260
06/12/2021 42.50p 43.40p 42.36p 42.50p 6010
03/12/2021 42.00p 43.30p 42.00p 42.50p 122748
02/12/2021 42.00p 42.80p 41.40p 42.00p 10670
01/12/2021 43.00p 43.00p 42.00p 42.00p 44396
30/11/2021 43.00p 43.20p 42.00p 43.00p 109931
29/11/2021 43.00p 43.55p 42.10p 43.00p 32563
26/11/2021 45.50p 45.98p 42.00p 43.00p 241230
25/11/2021 46.00p 46.70p 44.46p 45.50p 108260
24/11/2021 45.00p 47.89p 45.00p 46.00p 309499
23/11/2021 44.00p 46.00p 43.50p 45.00p 220494
22/11/2021 43.00p 44.70p 42.25p 44.00p 241405
19/11/2021 43.00p 43.65p 42.77p 43.00p 121836
18/11/2021 43.00p 43.90p 42.25p 43.00p 133198
17/11/2021 42.00p 44.00p 41.62p 43.00p 104124
16/11/2021 42.50p 43.00p 41.55p 42.00p 44114
15/11/2021 40.50p 43.00p 40.50p 42.50p 234732
12/11/2021 39.25p 41.00p 37.00p 40.50p 599382
11/11/2021 39.50p 39.50p 39.00p 39.50p 30361
10/11/2021 39.25p 39.90p 38.55p 39.50p 215028
09/11/2021 41.25p 41.25p 38.00p 39.25p 463320
08/11/2021 41.25p 41.25p 40.60p 41.25p 107957
05/11/2021 41.50p 41.70p 40.60p 41.25p 104057
04/11/2021 40.50p 41.90p 40.10p 41.50p 470051
03/11/2021 45.00p 45.00p 40.00p 41.00p 959745
02/11/2021 45.00p 45.09p 44.25p 45.00p 63034
01/11/2021 45.00p 45.14p 44.00p 45.00p 119136
29/10/2021 45.00p 45.18p 44.70p 45.00p 20138
28/10/2021 45.00p 45.21p 45.00p 45.00p 8798
27/10/2021 45.00p 45.35p 44.60p 45.00p 87726
26/10/2021 45.00p 45.43p 44.50p 45.00p 21670
25/10/2021 45.00p 45.55p 44.60p 44.60p 44271
22/10/2021 45.00p 45.60p 44.00p 45.00p 84174
21/10/2021 45.00p 46.00p 45.00p 45.00p 165467
20/10/2021 45.00p 45.65p 44.95p 45.00p 53911
19/10/2021 45.00p 45.68p 44.90p 45.00p 201353
18/10/2021 45.00p 45.80p 45.00p 45.00p 123629
15/10/2021 45.00p 45.12p 44.67p 45.00p 95442
14/10/2021 45.00p 45.15p 44.55p 45.00p 33412
13/10/2021 45.00p 45.20p 44.55p 45.00p 87939
12/10/2021 45.00p 45.99p 44.33p 45.00p 175062
11/10/2021 45.50p 45.50p 44.27p 45.00p 146075
08/10/2021 43.50p 45.45p 43.50p 45.00p 150445
07/10/2021 43.00p 43.48p 42.68p 43.00p 5215
06/10/2021 43.00p 44.00p 42.66p 43.00p 71379
05/10/2021 44.00p 44.00p 42.22p 43.00p 513053
04/10/2021 44.50p 44.85p 43.00p 44.00p 247782
01/10/2021 45.00p 46.00p 43.25p 44.50p 198452
30/09/2021 45.00p 46.00p 44.10p 44.40p 283783
29/09/2021 42.50p 45.40p 42.45p 45.00p 513913
28/09/2021 44.00p 44.00p 42.00p 42.00p 364616

*Close Price adjusted for both dividends and splits