Steppe Cement Ltd
(STCM)
Sector: Construction & Materials
Historic Prices - up to 10 years
|
18/07/2025
|
16.00p
|
16.70p
|
15.35p
|
16.00p
|
17,943
|
|
17/07/2025
|
16.00p
|
16.00p
|
15.35p
|
16.00p
|
3,772
|
|
16/07/2025
|
16.00p
|
16.00p
|
15.40p
|
16.00p
|
5,000
|
|
15/07/2025
|
16.00p
|
16.70p
|
16.00p
|
16.00p
|
11,400
|
|
14/07/2025
|
16.00p
|
16.00p
|
15.73p
|
16.00p
|
0
|
|
11/07/2025
|
16.00p
|
16.90p
|
15.17p
|
16.00p
|
333,704
|
|
10/07/2025
|
16.00p
|
16.00p
|
15.13p
|
16.00p
|
50,316
|
|
09/07/2025
|
16.00p
|
16.70p
|
16.00p
|
16.00p
|
751
|
|
08/07/2025
|
16.00p
|
16.18p
|
15.15p
|
16.00p
|
42,550
|
|
07/07/2025
|
16.00p
|
16.20p
|
15.12p
|
16.00p
|
131,536
|
|
04/07/2025
|
16.00p
|
16.90p
|
15.37p
|
16.00p
|
267,766
|
|
03/07/2025
|
16.00p
|
16.69p
|
15.41p
|
16.00p
|
29,299
|
|
02/07/2025
|
16.00p
|
16.00p
|
15.36p
|
16.00p
|
0
|
|
01/07/2025
|
16.00p
|
16.00p
|
15.37p
|
16.00p
|
13,567
|
|
30/06/2025
|
16.00p
|
16.96p
|
16.00p
|
16.00p
|
29,743
|
|
27/06/2025
|
16.00p
|
17.00p
|
15.00p
|
16.00p
|
70,891
|
|
26/06/2025
|
18.50p
|
18.50p
|
15.00p
|
16.00p
|
234,269
|
|
25/06/2025
|
18.50p
|
18.50p
|
17.20p
|
18.50p
|
7,050
|
|
24/06/2025
|
18.50p
|
18.67p
|
18.50p
|
18.50p
|
0
|
|
23/06/2025
|
18.50p
|
19.75p
|
18.00p
|
18.50p
|
21,435
|
|
20/06/2025
|
18.50p
|
18.50p
|
17.20p
|
18.50p
|
15,242
|
|
19/06/2025
|
18.50p
|
19.75p
|
17.20p
|
18.50p
|
2,464
|
|
18/06/2025
|
18.50p
|
18.50p
|
17.20p
|
18.50p
|
11,463
|
|
17/06/2025
|
18.50p
|
18.50p
|
18.40p
|
18.50p
|
23,675
|
|
16/06/2025
|
19.00p
|
19.00p
|
17.10p
|
18.50p
|
189,713
|
|
13/06/2025
|
19.00p
|
19.00p
|
18.00p
|
19.00p
|
35,356
|
|
12/06/2025
|
19.00p
|
19.95p
|
18.11p
|
19.00p
|
69,225
|
|
11/06/2025
|
19.00p
|
19.00p
|
18.70p
|
19.00p
|
267
|
|
10/06/2025
|
19.00p
|
19.00p
|
18.00p
|
19.00p
|
57,040
|
|
09/06/2025
|
19.00p
|
19.00p
|
18.00p
|
19.00p
|
70,959
|
|
06/06/2025
|
19.50p
|
19.50p
|
18.00p
|
19.00p
|
31,425
|
|
05/06/2025
|
19.50p
|
19.50p
|
19.00p
|
19.50p
|
13,755
|
|
04/06/2025
|
20.00p
|
20.35p
|
19.30p
|
19.50p
|
51,904
|
|
03/06/2025
|
20.50p
|
20.50p
|
19.00p
|
20.00p
|
142,116
|
|
02/06/2025
|
20.50p
|
21.40p
|
19.06p
|
20.50p
|
2,160
|
|
30/05/2025
|
21.00p
|
21.95p
|
19.48p
|
20.50p
|
68,977
|
|
29/05/2025
|
20.50p
|
21.96p
|
19.55p
|
21.00p
|
183,338
|
|
28/05/2025
|
19.00p
|
20.95p
|
19.00p
|
20.50p
|
192,332
|
|
27/05/2025
|
19.00p
|
19.80p
|
18.61p
|
19.00p
|
7,000
|
|
26/05/2025
|
19.00p
|
19.00p
|
18.61p
|
19.00p
|
32,454
|
|
23/05/2025
|
19.00p
|
19.00p
|
18.61p
|
19.00p
|
32,454
|
|
22/05/2025
|
19.00p
|
19.88p
|
18.04p
|
19.00p
|
40,366
|
|
21/05/2025
|
19.00p
|
20.00p
|
18.60p
|
19.00p
|
59,843
|
|
20/05/2025
|
18.50p
|
19.00p
|
18.00p
|
19.00p
|
32,054
|
|
19/05/2025
|
18.00p
|
19.00p
|
18.00p
|
18.50p
|
148,904
|
|
16/05/2025
|
17.00p
|
18.00p
|
16.33p
|
18.00p
|
130,486
|
|
15/05/2025
|
16.50p
|
17.60p
|
16.10p
|
17.00p
|
24,729
|
|
14/05/2025
|
16.50p
|
17.40p
|
16.50p
|
16.50p
|
5,000
|
|
13/05/2025
|
16.50p
|
16.50p
|
16.09p
|
16.50p
|
0
|
|
12/05/2025
|
16.00p
|
17.00p
|
15.80p
|
16.50p
|
80,186
|
|
09/05/2025
|
16.50p
|
16.50p
|
15.15p
|
16.00p
|
121,029
|
|
08/05/2025
|
16.50p
|
16.50p
|
16.38p
|
16.50p
|
0
|
|
07/05/2025
|
17.50p
|
17.50p
|
16.00p
|
16.50p
|
97,273
|
|
06/05/2025
|
17.50p
|
18.35p
|
16.75p
|
17.50p
|
10,848
|
|
05/05/2025
|
17.50p
|
18.40p
|
16.00p
|
17.50p
|
25,353
|
|
02/05/2025
|
17.50p
|
18.40p
|
16.00p
|
17.50p
|
25,353
|
|
01/05/2025
|
17.50p
|
17.50p
|
16.22p
|
17.50p
|
10,247
|
|
30/04/2025
|
17.50p
|
18.37p
|
16.75p
|
17.50p
|
147,474
|
|
29/04/2025
|
17.50p
|
18.70p
|
16.26p
|
17.50p
|
41,042
|
|
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
|
30,329
|
|
23/04/2025
|
17.50p
|
18.94p
|
16.00p
|
17.50p
|
142,854
|
|
22/04/2025
|
18.00p
|
18.94p
|
16.80p
|
17.50p
|
57,402
|
|
21/04/2025
|
17.00p
|
18.00p
|
17.00p
|
17.50p
|
279,553
|
|
18/04/2025
|
17.00p
|
18.00p
|
17.00p
|
17.50p
|
279,553
|
|
17/04/2025
|
17.00p
|
18.00p
|
17.00p
|
17.50p
|
279,553
|
|
16/04/2025
|
17.00p
|
17.70p
|
16.23p
|
17.00p
|
485
|
|
15/04/2025
|
18.00p
|
18.00p
|
16.23p
|
17.00p
|
292,854
|
|
14/04/2025
|
16.00p
|
19.00p
|
15.10p
|
19.00p
|
229,927
|
|
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
|