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
07/06/2019 39.00p 39.10p 38.66p 39.00p 35459
06/06/2019 39.00p 39.50p 39.00p 39.00p 714000
05/06/2019 39.00p 42.00p 38.55p 39.00p 786876
04/06/2019 40.50p 41.50p 39.00p 39.00p 2048227
03/06/2019 41.50p 42.00p 40.30p 42.00p 26653
31/05/2019 42.50p 43.40p 40.00p 41.50p 27235
30/05/2019 43.50p 45.65p 41.00p 42.50p 468975
29/05/2019 38.50p 44.00p 38.50p 43.50p 173518
28/05/2019 38.00p 41.50p 37.60p 40.00p 303959
24/05/2019 38.00p 39.00p 37.00p 38.00p 583059
23/05/2019 36.50p 39.00p 36.50p 38.00p 211210
22/05/2019 34.50p 38.00p 34.05p 37.00p 649973
21/05/2019 34.50p 34.90p 34.50p 34.50p 573069
20/05/2019 34.50p 34.82p 34.05p 34.50p 82571
17/05/2019 34.50p 34.88p 34.50p 34.50p 1047452
16/05/2019 34.50p 34.90p 34.05p 34.50p 132318
15/05/2019 34.00p 35.33p 34.00p 34.50p 852904
14/05/2019 32.50p 32.50p 32.50p 32.50p 0
13/05/2019 32.50p 32.50p 32.27p 32.50p 990
10/05/2019 32.50p 33.00p 32.50p 32.50p 0
09/05/2019 32.50p 33.00p 32.50p 33.00p 35500
08/05/2019 32.50p 32.50p 32.50p 32.50p 0
07/05/2019 32.50p 32.50p 32.50p 32.50p 0
03/05/2019 32.50p 32.90p 32.27p 32.50p 6733
02/05/2019 33.50p 33.55p 33.50p 33.50p 30000
01/05/2019 33.50p 34.95p 33.50p 33.50p 28000
30/04/2019 33.50p 35.00p 33.50p 33.50p 30000
29/04/2019 33.50p 34.95p 33.50p 33.50p 74288
26/04/2019 33.50p 33.50p 33.50p 33.50p 0
25/04/2019 33.50p 35.00p 33.50p 33.50p 124640
24/04/2019 33.50p 33.50p 33.50p 33.50p 0
23/04/2019 33.50p 35.00p 33.50p 33.50p 85100
18/04/2019 33.50p 35.00p 33.50p 35.00p 96042
17/04/2019 33.50p 34.70p 33.50p 33.50p 327655
16/04/2019 33.50p 33.50p 33.50p 33.50p 0
15/04/2019 33.50p 34.80p 33.50p 33.50p 93734
12/04/2019 33.50p 34.90p 33.50p 33.50p 72650
11/04/2019 33.50p 35.00p 33.50p 33.50p 42753
10/04/2019 33.50p 35.00p 32.00p 33.50p 216435
09/04/2019 33.50p 34.75p 32.50p 33.50p 31582
08/04/2019 32.50p 35.00p 31.25p 33.50p 143956
05/04/2019 32.50p 32.50p 32.50p 32.50p 0
04/04/2019 33.00p 33.00p 31.20p 32.50p 5990
03/04/2019 33.00p 33.00p 32.50p 32.50p 0
02/04/2019 33.00p 34.00p 33.00p 33.00p 18200
01/04/2019 33.00p 34.00p 33.00p 33.00p 1441
29/03/2019 33.00p 34.00p 33.00p 33.00p 500
28/03/2019 35.00p 35.00p 31.00p 33.00p 6250
27/03/2019 35.00p 35.00p 35.00p 35.00p 0
26/03/2019 35.00p 35.00p 35.00p 35.00p 0
25/03/2019 35.00p 35.00p 35.00p 35.00p 0
22/03/2019 35.00p 35.00p 33.00p 35.00p 2500
21/03/2019 35.50p 35.50p 34.00p 35.00p 2500
20/03/2019 35.50p 35.50p 34.00p 35.50p 740
19/03/2019 36.50p 36.50p 35.01p 35.50p 6749
18/03/2019 36.50p 38.80p 35.63p 36.50p 20232
15/03/2019 36.50p 36.50p 36.00p 36.50p 5988
14/03/2019 33.50p 39.75p 33.50p 36.50p 120362
13/03/2019 33.00p 34.75p 32.87p 33.50p 61947
12/03/2019 33.00p 33.40p 31.00p 33.00p 33590
11/03/2019 33.00p 33.45p 31.08p 33.00p 11201
08/03/2019 33.00p 33.00p 33.00p 33.00p 0
07/03/2019 33.00p 33.60p 33.00p 33.00p 2714
06/03/2019 33.00p 33.00p 31.48p 33.00p 12063
05/03/2019 34.50p 35.25p 32.00p 33.00p 123197
04/03/2019 30.00p 36.40p 30.00p 34.50p 107317
01/03/2019 30.00p 31.92p 28.30p 30.00p 57938
28/02/2019 28.50p 30.50p 28.50p 30.00p 70400
27/02/2019 27.50p 28.94p 27.40p 28.50p 19727
26/02/2019 25.50p 28.00p 25.50p 27.50p 42500
25/02/2019 25.50p 25.50p 25.50p 25.50p 25925
22/02/2019 25.50p 25.50p 25.50p 25.50p 0
21/02/2019 25.50p 27.00p 25.50p 25.50p 13437
20/02/2019 25.50p 25.50p 24.50p 25.50p 117
19/02/2019 24.00p 27.00p 24.00p 25.50p 36221
18/02/2019 24.50p 24.98p 24.00p 24.00p 29000
15/02/2019 24.50p 25.00p 24.50p 24.50p 0
14/02/2019 25.00p 25.00p 24.10p 25.00p 20000
13/02/2019 26.50p 26.50p 25.00p 25.00p 49300
12/02/2019 26.00p 28.00p 26.00p 26.50p 37163
11/02/2019 24.50p 26.00p 24.50p 26.00p 28000
08/02/2019 24.50p 24.50p 24.00p 24.50p 25000
07/02/2019 24.00p 25.00p 24.00p 24.50p 40000
06/02/2019 24.00p 24.00p 23.50p 24.00p 3000
05/02/2019 23.00p 24.00p 23.00p 24.00p 23593
04/02/2019 21.00p 23.00p 21.00p 22.50p 63422
01/02/2019 20.00p 22.00p 20.00p 21.00p 15642
31/01/2019 20.00p 21.00p 20.00p 20.00p 3642
30/01/2019 20.50p 20.50p 20.00p 20.50p 12107
29/01/2019 21.00p 21.00p 20.60p 20.60p 75045
28/01/2019 21.00p 21.00p 20.60p 21.00p 75045
25/01/2019 21.00p 21.00p 20.00p 20.60p 52730
24/01/2019 21.00p 21.00p 21.00p 21.00p 0
23/01/2019 21.00p 21.00p 21.00p 21.00p 0
22/01/2019 20.50p 21.00p 20.50p 21.00p 35000
21/01/2019 20.50p 20.50p 20.50p 20.50p 0
18/01/2019 20.50p 20.50p 20.50p 20.50p 0
17/01/2019 20.50p 20.50p 20.50p 20.50p 0
16/01/2019 19.00p 20.50p 19.00p 20.50p 33500
15/01/2019 19.50p 19.50p 18.30p 18.50p 40500
14/01/2019 19.50p 19.50p 19.50p 19.50p 0
11/01/2019 20.50p 20.50p 19.00p 19.50p 82010
10/01/2019 20.50p 21.00p 20.30p 20.50p 80000
09/01/2019 20.50p 20.50p 20.50p 20.50p 0
08/01/2019 20.50p 21.00p 20.50p 20.50p 75000
07/01/2019 20.50p 21.00p 20.33p 20.50p 174000
04/01/2019 21.00p 21.00p 20.50p 20.50p 64000
03/01/2019 21.50p 21.80p 21.50p 21.50p 22074
02/01/2019 21.50p 21.88p 21.00p 21.50p 39200
31/12/2018 21.50p 21.90p 21.50p 21.50p 11500
28/12/2018 21.50p 21.89p 21.50p 21.50p 2500
27/12/2018 21.50p 21.50p 21.00p 21.50p 25000
24/12/2018 21.50p 21.50p 21.50p 21.50p 0
21/12/2018 21.50p 22.00p 21.25p 21.50p 16111
20/12/2018 24.00p 24.00p 21.50p 21.50p 45513
19/12/2018 24.00p 24.00p 24.00p 24.00p 0
18/12/2018 24.00p 24.00p 23.00p 24.00p 18117
17/12/2018 24.00p 25.00p 24.00p 24.00p 439
14/12/2018 24.00p 24.00p 23.12p 24.00p 10000
13/12/2018 26.00p 26.00p 24.00p 24.00p 40484
12/12/2018 26.00p 26.00p 26.00p 26.00p 0
11/12/2018 26.00p 26.00p 26.00p 26.00p 0
10/12/2018 26.00p 26.00p 24.00p 26.00p 2200
07/12/2018 26.00p 26.00p 26.00p 26.00p 0
06/12/2018 27.00p 27.00p 26.00p 26.00p 25000
05/12/2018 27.00p 27.00p 26.12p 27.00p 20000
04/12/2018 27.00p 27.00p 27.00p 27.00p 50000
03/12/2018 27.00p 27.00p 26.12p 27.00p 110000
30/11/2018 27.00p 27.00p 27.00p 27.00p 0
29/11/2018 27.00p 27.00p 27.00p 27.00p 0
28/11/2018 27.00p 27.90p 27.00p 27.00p 8960
27/11/2018 27.00p 27.10p 27.00p 27.00p 5000
26/11/2018 27.50p 27.90p 27.00p 27.50p 61098
23/11/2018 27.50p 27.50p 27.50p 27.50p 0
22/11/2018 27.00p 27.50p 27.00p 27.50p 0
21/11/2018 27.00p 27.50p 27.00p 27.50p 5000
20/11/2018 27.50p 28.00p 27.50p 27.50p 23722
19/11/2018 27.50p 28.00p 27.50p 28.00p 0
16/11/2018 28.00p 28.00p 28.00p 28.00p 0
15/11/2018 28.00p 28.00p 28.00p 28.00p 0
14/11/2018 28.00p 28.00p 28.00p 28.00p 0
13/11/2018 28.00p 28.00p 28.00p 28.00p 0
12/11/2018 29.50p 29.90p 28.00p 28.00p 26400
09/11/2018 29.50p 30.00p 29.50p 29.50p 56
08/11/2018 26.50p 30.00p 26.50p 28.00p 90454
07/11/2018 26.00p 26.00p 26.00p 26.00p 0
06/11/2018 26.50p 26.50p 26.00p 26.00p 0
05/11/2018 26.50p 26.50p 24.00p 26.00p 10000
02/11/2018 26.50p 26.50p 26.00p 26.00p 0
01/11/2018 26.50p 27.00p 26.00p 26.00p 15000
31/10/2018 26.50p 26.50p 26.00p 26.00p 0
30/10/2018 26.50p 26.50p 24.77p 26.00p 6902
29/10/2018 26.50p 26.92p 24.65p 26.00p 32525
26/10/2018 26.00p 26.00p 26.00p 26.00p 0
25/10/2018 26.50p 26.00p 26.00p 26.00p 0
24/10/2018 26.00p 26.00p 26.00p 26.00p 0
23/10/2018 26.00p 26.00p 26.00p 26.00p 0
22/10/2018 26.50p 26.00p 26.00p 26.00p 0
19/10/2018 26.50p 26.50p 24.50p 26.00p 8560
18/10/2018 26.50p 26.00p 26.00p 26.00p 4330000
17/10/2018 26.50p 26.50p 24.40p 26.00p 4140
16/10/2018 26.50p 26.00p 26.00p 26.00p 3555180
15/10/2018 26.00p 26.00p 26.00p 26.00p 0
12/10/2018 26.00p 26.00p 26.00p 26.00p 0
11/10/2018 26.00p 26.00p 26.00p 26.00p 0
10/10/2018 26.00p 26.90p 24.10p 26.00p 14042
09/10/2018 26.00p 26.00p 26.00p 26.00p 0
08/10/2018 26.00p 26.00p 25.50p 26.00p 0
05/10/2018 25.50p 25.50p 25.50p 25.50p 0
04/10/2018 25.50p 25.50p 24.40p 25.50p 2000
03/10/2018 26.50p 26.50p 25.50p 25.50p 4000
02/10/2018 27.00p 27.50p 26.50p 26.50p 0
01/10/2018 27.50p 27.50p 27.50p 27.50p 0
28/09/2018 27.50p 27.50p 27.50p 27.50p 0
27/09/2018 27.50p 27.50p 27.50p 27.50p 0
26/09/2018 27.50p 27.70p 27.50p 27.50p 10000
25/09/2018 27.00p 27.70p 26.70p 27.50p 16383
24/09/2018 27.00p 27.70p 26.50p 27.00p 2000
21/09/2018 27.00p 27.00p 26.50p 27.00p 0
20/09/2018 26.50p 27.00p 26.50p 26.50p 15000
19/09/2018 26.50p 26.50p 26.50p 26.50p 237714
18/09/2018 26.50p 27.00p 25.30p 26.50p 16125
17/09/2018 25.50p 26.90p 24.40p 25.50p 2336
14/09/2018 25.50p 27.00p 25.50p 25.50p 41230
13/09/2018 25.50p 25.50p 25.50p 25.50p 0
12/09/2018 25.50p 25.50p 24.30p 25.50p 938
11/09/2018 24.50p 25.79p 23.60p 24.50p 31425
10/09/2018 24.00p 24.40p 24.00p 24.00p 8200
07/09/2018 24.00p 24.00p 24.00p 24.00p 150000
06/09/2018 24.00p 24.00p 24.00p 24.00p 19833
05/09/2018 24.00p 24.00p 24.00p 24.00p 50000
04/09/2018 24.00p 24.00p 24.00p 24.00p 0
03/09/2018 24.00p 24.00p 24.00p 24.00p 0
31/08/2018 24.00p 24.00p 24.00p 24.00p 0
30/08/2018 24.00p 24.00p 23.50p 24.00p 100000
29/08/2018 24.00p 24.00p 24.00p 24.00p 0
28/08/2018 25.50p 25.50p 24.00p 24.00p 5724
24/08/2018 25.50p 25.50p 25.50p 25.50p 0
23/08/2018 25.50p 25.50p 24.50p 25.50p 1000
22/08/2018 25.50p 25.50p 24.40p 25.50p 25000

*Close Price adjusted for both dividends and splits