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
16/03/2020 24.50p 24.95p 22.00p 23.00p 228732
13/03/2020 24.50p 25.70p 23.65p 24.50p 175579
12/03/2020 25.00p 25.25p 23.50p 24.50p 86889
11/03/2020 24.00p 26.00p 24.00p 25.50p 174280
10/03/2020 22.50p 25.00p 22.50p 24.00p 195849
09/03/2020 23.50p 23.50p 21.00p 22.50p 93793
06/03/2020 26.00p 26.80p 24.00p 25.00p 119351
05/03/2020 28.50p 29.40p 25.05p 26.00p 298753
04/03/2020 28.50p 29.45p 28.40p 28.60p 96111
03/03/2020 27.50p 28.50p 26.90p 28.50p 224225
02/03/2020 27.50p 28.55p 26.50p 27.50p 74431
28/02/2020 29.00p 29.00p 26.55p 27.50p 190198
27/02/2020 31.00p 31.00p 29.20p 29.50p 116337
26/02/2020 34.50p 34.50p 30.00p 31.00p 352447
25/02/2020 34.50p 34.70p 33.75p 34.50p 34127
24/02/2020 35.00p 35.15p 33.65p 34.50p 135016
21/02/2020 35.00p 35.60p 34.00p 35.00p 16031
20/02/2020 35.00p 36.00p 34.75p 35.00p 188893
19/02/2020 35.00p 36.00p 34.60p 35.00p 125050
18/02/2020 34.50p 35.80p 34.25p 35.00p 127470
17/02/2020 34.50p 35.37p 33.00p 34.50p 77147
14/02/2020 34.50p 35.15p 33.60p 34.50p 62111
13/02/2020 34.50p 35.40p 33.70p 34.50p 30463
12/02/2020 35.00p 35.45p 33.66p 34.50p 70661
11/02/2020 34.00p 35.70p 34.00p 35.00p 136209
10/02/2020 34.00p 34.00p 33.35p 34.00p 108710
07/02/2020 34.00p 34.00p 33.33p 33.50p 88878
06/02/2020 32.50p 33.90p 32.00p 33.50p 601392
05/02/2020 32.50p 33.74p 32.20p 33.00p 171501
04/02/2020 32.50p 32.75p 32.50p 32.50p 24150
03/02/2020 32.50p 33.00p 32.16p 32.50p 77896
31/01/2020 33.00p 33.12p 32.16p 33.00p 67940
30/01/2020 32.50p 33.34p 32.02p 33.00p 93049
29/01/2020 32.00p 32.80p 31.33p 32.50p 99856
28/01/2020 32.00p 32.80p 31.40p 32.00p 27189
27/01/2020 32.00p 32.88p 31.85p 32.00p 75637
24/01/2020 32.00p 32.85p 32.00p 32.00p 30069
23/01/2020 32.00p 32.85p 32.00p 32.00p 33056
22/01/2020 32.00p 32.90p 31.75p 32.00p 50742
21/01/2020 32.00p 33.00p 32.00p 32.00p 34449
20/01/2020 32.00p 32.34p 31.30p 32.00p 73942
17/01/2020 33.00p 33.34p 31.30p 32.00p 107221
16/01/2020 33.00p 33.50p 32.21p 33.00p 36529
15/01/2020 32.00p 34.00p 31.66p 33.00p 104543
14/01/2020 33.50p 34.17p 31.60p 32.00p 344046
13/01/2020 33.50p 34.49p 33.00p 33.50p 150971
10/01/2020 37.00p 37.00p 32.00p 33.50p 372740
09/01/2020 37.00p 38.00p 36.00p 37.00p 64927
08/01/2020 37.00p 37.90p 36.65p 37.00p 324160
07/01/2020 37.00p 37.70p 36.65p 37.00p 146203
06/01/2020 37.00p 38.00p 36.00p 37.00p 239369
03/01/2020 37.00p 38.00p 36.50p 37.00p 105678
02/01/2020 36.50p 37.80p 35.70p 37.00p 241011
01/01/2020 36.50p 37.55p 35.75p 36.50p 90523
31/12/2019 36.50p 37.55p 35.75p 36.50p 90523
30/12/2019 35.50p 37.85p 35.05p 36.50p 254367
27/12/2019 35.00p 35.95p 34.60p 35.50p 53392
26/12/2019 35.00p 35.90p 34.50p 35.00p 4795
25/12/2019 35.00p 35.90p 34.50p 35.00p 4795
24/12/2019 35.00p 35.90p 34.50p 35.00p 4795
23/12/2019 34.50p 35.85p 34.05p 34.50p 112164
20/12/2019 34.50p 36.00p 33.50p 34.50p 96701
19/12/2019 33.00p 36.00p 33.00p 34.50p 258557
18/12/2019 31.50p 34.75p 31.50p 33.00p 234119
17/12/2019 31.00p 32.00p 30.20p 31.00p 63173
16/12/2019 30.50p 32.00p 29.75p 31.00p 32332
13/12/2019 30.00p 31.97p 29.50p 30.50p 45418
12/12/2019 31.00p 31.00p 29.00p 29.00p 91416
11/12/2019 31.00p 31.20p 30.00p 31.00p 77836
10/12/2019 28.00p 32.25p 28.00p 31.00p 199867
09/12/2019 28.00p 28.60p 28.00p 28.00p 2608
06/12/2019 28.00p 28.60p 28.00p 28.00p 13000
05/12/2019 28.00p 28.60p 27.20p 28.00p 3594
04/12/2019 28.00p 28.60p 28.00p 28.00p 14144
03/12/2019 28.00p 28.60p 28.00p 28.00p 20917
02/12/2019 28.00p 28.50p 28.00p 28.00p 24337
29/11/2019 28.00p 28.70p 28.00p 28.00p 6153
28/11/2019 28.00p 28.45p 27.00p 28.00p 59787
27/11/2019 27.00p 28.00p 27.00p 28.00p 16888
26/11/2019 28.00p 29.00p 27.00p 27.00p 85616
25/11/2019 28.00p 28.00p 27.00p 28.00p 49773
22/11/2019 28.00p 28.19p 27.27p 28.00p 41510
21/11/2019 28.00p 28.40p 27.90p 28.00p 20545
20/11/2019 29.00p 29.00p 27.80p 27.80p 56538
19/11/2019 29.00p 29.00p 28.14p 29.00p 15000
18/11/2019 29.00p 29.00p 28.85p 29.00p 8398
15/11/2019 29.00p 29.00p 28.15p 29.00p 36100
14/11/2019 29.00p 29.05p 28.15p 29.00p 25637
13/11/2019 29.00p 29.80p 28.70p 29.00p 49080
12/11/2019 29.00p 29.98p 28.90p 29.00p 118858
11/11/2019 28.00p 29.10p 28.00p 29.00p 43918
08/11/2019 28.00p 28.00p 28.00p 28.00p 0
07/11/2019 28.00p 28.70p 28.00p 28.00p 12184
06/11/2019 28.00p 28.80p 27.85p 28.00p 40396
05/11/2019 28.00p 28.80p 28.00p 28.00p 19416
04/11/2019 28.00p 28.94p 27.80p 28.00p 52447
01/11/2019 28.00p 28.00p 27.70p 28.00p 15000
31/10/2019 28.50p 29.44p 27.66p 28.00p 28700
30/10/2019 27.00p 29.50p 27.00p 28.50p 66283
29/10/2019 27.00p 27.15p 27.00p 27.00p 42381
28/10/2019 27.00p 27.15p 27.00p 27.00p 19580
25/10/2019 27.00p 27.15p 27.00p 27.00p 11022
24/10/2019 27.00p 27.00p 26.95p 27.00p 50346
23/10/2019 27.00p 27.25p 26.30p 27.00p 32000
22/10/2019 27.00p 27.00p 27.00p 27.00p 6000
21/10/2019 27.00p 27.50p 26.30p 27.00p 92489
18/10/2019 27.00p 27.27p 26.45p 27.00p 65575
17/10/2019 28.00p 28.00p 26.45p 27.00p 51704
16/10/2019 28.50p 29.00p 27.00p 28.00p 70131
15/10/2019 27.50p 28.74p 26.75p 28.50p 58472
14/10/2019 27.50p 28.80p 26.55p 27.50p 73166
11/10/2019 27.50p 27.50p 26.55p 27.50p 11296
10/10/2019 27.50p 28.50p 27.50p 27.50p 14967
09/10/2019 27.00p 28.00p 27.00p 27.00p 13000
08/10/2019 27.00p 28.00p 26.42p 27.00p 90033
07/10/2019 27.50p 28.85p 26.33p 27.00p 236435
04/10/2019 29.50p 30.18p 28.30p 29.20p 14761
03/10/2019 31.00p 31.00p 28.10p 29.50p 191207
02/10/2019 33.00p 33.00p 30.00p 31.00p 73360
01/10/2019 33.00p 33.90p 31.19p 33.00p 58268
30/09/2019 33.00p 33.00p 31.20p 32.00p 42091
27/09/2019 33.00p 33.00p 32.35p 33.00p 30301
26/09/2019 33.00p 33.00p 32.60p 33.00p 53621
25/09/2019 33.00p 34.96p 32.60p 33.00p 8917
24/09/2019 33.00p 35.00p 31.00p 33.00p 32737
23/09/2019 34.50p 34.80p 32.29p 33.00p 102352
20/09/2019 31.50p 34.80p 31.50p 34.50p 152689
19/09/2019 30.50p 33.00p 30.25p 31.50p 108382
18/09/2019 31.00p 33.40p 27.80p 30.50p 357001
17/09/2019 31.00p 31.15p 29.18p 31.00p 62747
16/09/2019 31.00p 31.26p 29.18p 31.00p 85414
13/09/2019 31.00p 31.00p 29.30p 31.00p 15000
12/09/2019 32.50p 32.50p 28.10p 31.00p 286782
11/09/2019 34.00p 34.92p 32.10p 34.00p 104718
10/09/2019 35.50p 36.40p 33.50p 34.00p 97854
09/09/2019 37.00p 37.00p 35.00p 35.50p 153316
06/09/2019 36.50p 37.70p 35.50p 37.00p 133264
05/09/2019 34.00p 36.90p 33.60p 36.50p 224074
04/09/2019 33.50p 35.50p 32.21p 34.00p 187062
03/09/2019 33.50p 34.80p 32.30p 33.50p 101213
02/09/2019 32.00p 35.80p 31.77p 33.50p 146418
30/08/2019 32.00p 33.40p 31.70p 32.00p 131803
29/08/2019 27.50p 33.25p 27.50p 32.00p 379602
28/08/2019 27.50p 29.00p 26.77p 27.50p 116529
27/08/2019 27.50p 28.11p 26.77p 27.50p 57500
23/08/2019 27.50p 28.97p 27.10p 27.50p 21400
22/08/2019 27.50p 28.11p 27.50p 27.50p 174094
21/08/2019 27.50p 27.80p 26.77p 27.80p 58118
20/08/2019 27.50p 28.25p 27.50p 27.50p 45939
19/08/2019 26.00p 28.40p 26.00p 27.50p 91166
16/08/2019 26.00p 26.75p 25.50p 26.00p 112979
15/08/2019 28.20p 28.20p 26.00p 26.00p 299906
14/08/2019 28.70p 28.73p 28.00p 28.20p 83000
13/08/2019 30.50p 30.50p 27.33p 28.70p 370871
12/08/2019 30.50p 30.90p 30.00p 30.50p 65046
09/08/2019 31.50p 31.50p 30.00p 30.50p 79167
08/08/2019 31.50p 32.45p 30.90p 31.50p 29248
07/08/2019 30.50p 32.75p 29.00p 31.50p 461711
06/08/2019 29.50p 31.00p 29.20p 30.50p 67604
05/08/2019 31.00p 31.00p 28.20p 29.50p 101036
02/08/2019 31.00p 31.00p 30.00p 31.00p 602484
01/08/2019 30.50p 31.40p 29.20p 31.00p 143671
31/07/2019 32.50p 32.95p 31.00p 32.00p 103183
30/07/2019 31.00p 33.50p 31.00p 32.50p 176764
29/07/2019 28.50p 34.00p 28.50p 31.00p 593636
26/07/2019 28.00p 30.00p 28.00p 28.50p 1139025
25/07/2019 28.00p 28.27p 27.92p 28.00p 63558
24/07/2019 28.00p 28.30p 27.92p 28.00p 103787
23/07/2019 28.00p 28.40p 27.95p 28.00p 19893
22/07/2019 28.00p 28.40p 27.90p 28.00p 42476
19/07/2019 28.00p 28.51p 27.89p 28.00p 2317651
18/07/2019 28.00p 28.52p 27.76p 28.00p 35673
17/07/2019 28.00p 28.52p 28.00p 28.00p 42169
16/07/2019 28.00p 28.60p 28.00p 28.00p 62297
15/07/2019 28.00p 29.00p 28.00p 28.00p 41755
12/07/2019 28.00p 28.75p 28.00p 28.00p 116033
11/07/2019 28.00p 28.70p 28.00p 28.00p 72008
10/07/2019 28.00p 29.00p 28.00p 28.00p 409665
09/07/2019 27.00p 28.70p 27.00p 27.50p 662919
08/07/2019 24.00p 27.90p 24.00p 26.50p 1002190
05/07/2019 24.00p 24.49p 23.17p 24.00p 58242
04/07/2019 24.50p 24.70p 23.10p 24.00p 125838
03/07/2019 24.50p 24.70p 24.50p 24.50p 50916
02/07/2019 24.50p 24.70p 24.10p 24.50p 186886
01/07/2019 26.00p 27.00p 24.50p 24.50p 134160
28/06/2019 26.00p 26.00p 25.04p 26.00p 32176
27/06/2019 28.00p 29.00p 25.10p 26.00p 211991
26/06/2019 27.50p 28.20p 27.50p 27.50p 52500
25/06/2019 27.00p 28.70p 26.10p 27.50p 80344
24/06/2019 28.00p 28.41p 26.50p 27.00p 75672
21/06/2019 29.00p 29.00p 25.50p 28.00p 279699
20/06/2019 29.50p 30.00p 28.00p 29.00p 432306
19/06/2019 31.50p 32.00p 31.50p 31.50p 769966
18/06/2019 31.50p 32.00p 31.19p 31.50p 790730
17/06/2019 31.50p 31.95p 31.05p 31.50p 556479
14/06/2019 31.50p 32.00p 31.25p 31.50p 1419888
13/06/2019 32.00p 32.98p 32.00p 32.00p 2228115
12/06/2019 32.00p 33.00p 32.00p 32.00p 562966
11/06/2019 36.50p 37.85p 31.00p 32.00p 292915
10/06/2019 39.00p 39.00p 35.30p 36.50p 167041

*Close Price adjusted for both dividends and splits