Steppe Cement Ltd
(STCM)
Sector: Construction & Materials
Historic Prices - up to 10 years
|
11/04/2025
|
16.00p
|
16.17p
|
15.10p
|
16.00p
|
39,982
|
|
10/04/2025
|
14.50p
|
16.00p
|
14.50p
|
16.00p
|
150,944
|
|
09/04/2025
|
14.50p
|
14.50p
|
13.38p
|
14.50p
|
159
|
|
08/04/2025
|
14.00p
|
16.00p
|
14.00p
|
14.50p
|
31,175
|
|
07/04/2025
|
14.00p
|
14.00p
|
13.00p
|
14.00p
|
191,825
|
|
04/04/2025
|
14.50p
|
15.80p
|
13.50p
|
14.50p
|
55,393
|
|
03/04/2025
|
14.50p
|
15.94p
|
13.78p
|
14.50p
|
9,652
|
|
02/04/2025
|
14.50p
|
15.00p
|
13.20p
|
14.50p
|
55,985
|
|
01/04/2025
|
14.50p
|
14.95p
|
13.78p
|
14.50p
|
9,466
|
|
31/03/2025
|
15.00p
|
15.00p
|
13.38p
|
14.50p
|
97,755
|
|
28/03/2025
|
15.00p
|
15.75p
|
14.40p
|
15.00p
|
48,843
|
|
27/03/2025
|
15.50p
|
15.75p
|
14.35p
|
15.00p
|
75,000
|
|
26/03/2025
|
15.50p
|
15.50p
|
15.05p
|
15.50p
|
1,089
|
|
25/03/2025
|
15.50p
|
15.50p
|
14.33p
|
15.50p
|
6,727
|
|
24/03/2025
|
16.00p
|
16.00p
|
14.33p
|
15.50p
|
57,991
|
|
21/03/2025
|
16.00p
|
16.00p
|
15.20p
|
16.00p
|
25,097
|
|
20/03/2025
|
16.00p
|
16.00p
|
15.82p
|
16.00p
|
3,103
|
|
19/03/2025
|
16.00p
|
16.00p
|
15.16p
|
16.00p
|
5,890
|
|
18/03/2025
|
16.00p
|
16.00p
|
15.16p
|
16.00p
|
9,405
|
|
17/03/2025
|
16.00p
|
16.00p
|
15.02p
|
16.00p
|
8,253
|
|
14/03/2025
|
14.00p
|
16.00p
|
13.53p
|
16.00p
|
138,593
|
|
13/03/2025
|
14.00p
|
14.48p
|
13.52p
|
14.00p
|
68,121
|
|
12/03/2025
|
14.00p
|
14.80p
|
13.35p
|
14.00p
|
8,539
|
|
11/03/2025
|
14.00p
|
14.00p
|
13.74p
|
14.00p
|
750
|
|
10/03/2025
|
14.00p
|
14.00p
|
13.20p
|
14.00p
|
6,088
|
|
07/03/2025
|
13.50p
|
14.00p
|
13.25p
|
14.00p
|
13,458
|
|
06/03/2025
|
14.25p
|
14.40p
|
13.30p
|
13.50p
|
27,098
|
|
05/03/2025
|
14.50p
|
14.59p
|
14.00p
|
14.25p
|
67,501
|
|
04/03/2025
|
14.50p
|
14.50p
|
14.00p
|
14.50p
|
6,884
|
|
03/03/2025
|
14.50p
|
14.59p
|
14.02p
|
14.50p
|
3,422
|
|
28/02/2025
|
14.50p
|
14.60p
|
14.05p
|
14.50p
|
45,345
|
|
27/02/2025
|
14.50p
|
15.00p
|
14.50p
|
14.50p
|
8,408
|
|
26/02/2025
|
14.50p
|
14.69p
|
14.11p
|
14.50p
|
7,707
|
|
25/02/2025
|
14.50p
|
14.50p
|
14.10p
|
14.50p
|
6,628
|
|
24/02/2025
|
15.50p
|
15.50p
|
14.02p
|
14.50p
|
144,998
|
|
21/02/2025
|
15.50p
|
15.90p
|
14.40p
|
15.50p
|
45,042
|
|
20/02/2025
|
15.50p
|
15.50p
|
14.38p
|
15.50p
|
29,100
|
|
19/02/2025
|
15.50p
|
15.50p
|
14.01p
|
15.50p
|
22,480
|
|
18/02/2025
|
15.50p
|
15.50p
|
14.36p
|
15.50p
|
32,633
|
|
17/02/2025
|
15.50p
|
15.70p
|
14.45p
|
15.50p
|
84,444
|
|
14/02/2025
|
15.50p
|
15.90p
|
15.50p
|
15.50p
|
29,306
|
|
13/02/2025
|
15.50p
|
15.90p
|
14.49p
|
15.50p
|
3,814
|
|
12/02/2025
|
15.50p
|
16.40p
|
14.40p
|
15.50p
|
68,821
|
|
11/02/2025
|
15.50p
|
15.50p
|
14.36p
|
15.50p
|
1,438
|
|
10/02/2025
|
15.50p
|
16.70p
|
14.20p
|
15.50p
|
32,185
|
|
07/02/2025
|
15.50p
|
16.70p
|
14.20p
|
15.50p
|
39,740
|
|
06/02/2025
|
14.00p
|
15.50p
|
13.83p
|
14.00p
|
73,850
|
|
05/02/2025
|
14.00p
|
14.75p
|
13.28p
|
14.00p
|
36,589
|
|
04/02/2025
|
14.00p
|
14.95p
|
13.32p
|
14.00p
|
30,578
|
|
03/02/2025
|
14.00p
|
14.15p
|
13.10p
|
14.00p
|
116,310
|
|
31/01/2025
|
14.00p
|
14.10p
|
13.45p
|
14.00p
|
14,592
|
|
30/01/2025
|
14.00p
|
14.15p
|
13.50p
|
14.00p
|
13,752
|
|
29/01/2025
|
14.00p
|
15.00p
|
13.40p
|
14.00p
|
94,071
|
|
28/01/2025
|
14.00p
|
14.25p
|
13.36p
|
14.00p
|
10,385
|
|
27/01/2025
|
14.00p
|
15.00p
|
13.10p
|
14.00p
|
61,595
|
|
24/01/2025
|
14.00p
|
14.10p
|
13.25p
|
14.00p
|
68,638
|
|
23/01/2025
|
14.25p
|
14.45p
|
13.10p
|
14.00p
|
219,547
|
|
22/01/2025
|
14.50p
|
14.95p
|
13.25p
|
14.25p
|
118,039
|
|
21/01/2025
|
14.50p
|
14.57p
|
14.01p
|
14.50p
|
3,026
|
|
20/01/2025
|
14.50p
|
14.95p
|
14.01p
|
14.50p
|
26,458
|
|
17/01/2025
|
14.50p
|
14.50p
|
14.01p
|
14.50p
|
13,131
|
|
16/01/2025
|
14.50p
|
14.95p
|
14.01p
|
14.50p
|
146,323
|
|
15/01/2025
|
15.00p
|
15.30p
|
14.01p
|
14.50p
|
133,103
|
|
14/01/2025
|
15.50p
|
16.10p
|
14.10p
|
15.00p
|
49,360
|
|
13/01/2025
|
15.50p
|
15.50p
|
14.30p
|
15.50p
|
75,000
|
|
10/01/2025
|
15.50p
|
16.90p
|
14.90p
|
15.50p
|
57,245
|
|
09/01/2025
|
15.50p
|
15.50p
|
14.83p
|
15.50p
|
64,635
|
|
08/01/2025
|
15.50p
|
15.60p
|
14.06p
|
15.50p
|
14,142
|
|
07/01/2025
|
15.50p
|
15.65p
|
14.80p
|
15.50p
|
32,042
|
|
06/01/2025
|
15.50p
|
15.73p
|
14.78p
|
15.50p
|
13,320
|
|
03/01/2025
|
15.50p
|
15.88p
|
14.68p
|
15.50p
|
27,947
|
|
02/01/2025
|
15.50p
|
15.88p
|
14.63p
|
15.50p
|
10,193
|
|
01/01/2025
|
15.50p
|
15.50p
|
14.35p
|
15.50p
|
8,777
|
|
31/12/2024
|
15.50p
|
15.50p
|
14.35p
|
15.50p
|
8,777
|
|
30/12/2024
|
15.00p
|
15.50p
|
15.00p
|
15.50p
|
13,231
|
|
27/12/2024
|
15.00p
|
15.90p
|
14.41p
|
15.00p
|
3,006
|
|
26/12/2024
|
15.00p
|
15.00p
|
14.31p
|
15.00p
|
0
|
|
25/12/2024
|
15.00p
|
15.00p
|
14.31p
|
15.00p
|
0
|
|
24/12/2024
|
15.00p
|
15.00p
|
14.31p
|
15.00p
|
0
|
|
23/12/2024
|
15.00p
|
15.00p
|
14.35p
|
15.00p
|
10,333
|
|
20/12/2024
|
15.00p
|
15.10p
|
14.30p
|
15.00p
|
7,384
|
|
19/12/2024
|
15.00p
|
15.90p
|
14.00p
|
15.00p
|
15,506
|
|
18/12/2024
|
15.50p
|
15.50p
|
14.33p
|
15.00p
|
12,031
|
|
17/12/2024
|
15.50p
|
16.35p
|
14.78p
|
15.50p
|
31,822
|
|
16/12/2024
|
15.50p
|
16.50p
|
14.01p
|
15.50p
|
40,815
|
|
13/12/2024
|
15.50p
|
16.96p
|
15.20p
|
16.00p
|
327,803
|
|
12/12/2024
|
15.00p
|
16.94p
|
15.00p
|
15.50p
|
212,383
|
|
11/12/2024
|
16.00p
|
16.00p
|
15.00p
|
15.00p
|
189,692
|
|
10/12/2024
|
16.00p
|
16.00p
|
15.10p
|
16.00p
|
77,069
|
|
09/12/2024
|
16.00p
|
16.00p
|
15.75p
|
16.00p
|
17,657
|
|
06/12/2024
|
15.50p
|
16.00p
|
14.33p
|
16.00p
|
119,962
|
|
05/12/2024
|
15.50p
|
15.80p
|
14.81p
|
15.50p
|
49,719
|
|
04/12/2024
|
15.50p
|
15.95p
|
14.50p
|
15.50p
|
67,071
|
|
03/12/2024
|
15.50p
|
16.00p
|
14.60p
|
15.50p
|
36,426
|
|
02/12/2024
|
15.50p
|
16.20p
|
14.50p
|
15.50p
|
3,905
|
|
29/11/2024
|
15.50p
|
16.15p
|
15.50p
|
15.50p
|
5,922
|
|
28/11/2024
|
15.50p
|
16.20p
|
15.00p
|
15.50p
|
22,017
|
|
27/11/2024
|
15.50p
|
16.25p
|
14.20p
|
15.50p
|
28,562
|
|
26/11/2024
|
15.50p
|
16.80p
|
14.70p
|
15.50p
|
36,330
|
|
25/11/2024
|
16.00p
|
16.00p
|
15.00p
|
15.50p
|
77,056
|
|
22/11/2024
|
16.00p
|
16.80p
|
16.00p
|
16.00p
|
7,006
|
|
21/11/2024
|
15.50p
|
16.45p
|
15.05p
|
16.00p
|
74,531
|
|
20/11/2024
|
15.50p
|
16.48p
|
15.03p
|
15.50p
|
30,100
|
|
19/11/2024
|
15.00p
|
15.70p
|
14.99p
|
15.50p
|
48,167
|
|
18/11/2024
|
15.00p
|
15.70p
|
14.90p
|
15.00p
|
53,000
|
|
15/11/2024
|
14.00p
|
16.00p
|
14.00p
|
14.00p
|
179,274
|
|
14/11/2024
|
14.00p
|
14.12p
|
13.13p
|
14.00p
|
94,990
|
|
13/11/2024
|
14.00p
|
14.06p
|
13.13p
|
14.00p
|
16,000
|
|
12/11/2024
|
14.00p
|
14.70p
|
13.10p
|
14.00p
|
109,772
|
|
11/11/2024
|
14.00p
|
14.20p
|
13.01p
|
14.00p
|
20,334
|
|
08/11/2024
|
14.00p
|
14.95p
|
13.20p
|
14.00p
|
170,770
|
|
07/11/2024
|
14.00p
|
14.95p
|
14.00p
|
14.00p
|
33,579
|
|
06/11/2024
|
14.00p
|
14.80p
|
13.62p
|
14.00p
|
12,099
|
|
05/11/2024
|
14.00p
|
14.90p
|
13.50p
|
14.00p
|
25,420
|
|
04/11/2024
|
14.50p
|
14.95p
|
13.42p
|
14.50p
|
103,599
|
|
01/11/2024
|
14.50p
|
14.94p
|
14.02p
|
14.50p
|
57,316
|
|
31/10/2024
|
14.50p
|
14.50p
|
14.00p
|
14.50p
|
201,787
|
|
30/10/2024
|
14.50p
|
14.50p
|
14.22p
|
14.50p
|
9,351
|
|
29/10/2024
|
14.50p
|
14.50p
|
14.49p
|
14.50p
|
1,547
|
|
28/10/2024
|
14.50p
|
15.00p
|
14.00p
|
14.50p
|
65,070
|
|
25/10/2024
|
15.00p
|
15.00p
|
14.16p
|
14.50p
|
464,977
|
|
24/10/2024
|
15.00p
|
15.68p
|
14.35p
|
15.00p
|
21,422
|
|
23/10/2024
|
15.00p
|
15.68p
|
14.20p
|
15.00p
|
161,369
|
|
22/10/2024
|
15.50p
|
16.30p
|
14.40p
|
15.00p
|
27,936
|
|
21/10/2024
|
15.50p
|
16.48p
|
14.25p
|
15.50p
|
10,269
|
|
18/10/2024
|
15.50p
|
16.48p
|
14.00p
|
15.50p
|
46,040
|
|
17/10/2024
|
15.50p
|
16.52p
|
14.25p
|
15.50p
|
68,695
|
|
16/10/2024
|
15.50p
|
16.10p
|
14.10p
|
15.50p
|
34,522
|
|
15/10/2024
|
15.50p
|
15.95p
|
14.00p
|
15.50p
|
264,097
|
|
14/10/2024
|
13.50p
|
15.90p
|
13.50p
|
15.50p
|
384,836
|