Steppe Cement Ltd
(STCM)
Sector: Construction & Materials
Historic Prices - up to 10 years
|
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
|
|
11/10/2024
|
13.00p
|
14.00p
|
13.00p
|
13.00p
|
102,822
|
|
10/10/2024
|
13.00p
|
13.57p
|
12.95p
|
13.00p
|
1,759
|
|
09/10/2024
|
13.00p
|
13.68p
|
12.83p
|
13.00p
|
26,080
|
|
08/10/2024
|
13.50p
|
13.70p
|
12.40p
|
13.50p
|
90,045
|
|
07/10/2024
|
14.00p
|
14.00p
|
13.00p
|
13.50p
|
201,976
|
|
04/10/2024
|
14.00p
|
14.00p
|
12.80p
|
14.00p
|
254,770
|
|
03/10/2024
|
14.00p
|
14.20p
|
13.10p
|
14.00p
|
3,261
|
|
02/10/2024
|
14.00p
|
15.00p
|
14.00p
|
14.00p
|
724
|
|
01/10/2024
|
14.00p
|
14.00p
|
13.43p
|
14.00p
|
20,601
|
|
30/09/2024
|
14.00p
|
14.20p
|
13.39p
|
14.00p
|
65,395
|
|
27/09/2024
|
14.00p
|
14.40p
|
13.32p
|
14.00p
|
93,942
|
|
26/09/2024
|
14.00p
|
14.22p
|
13.30p
|
14.00p
|
24,292
|
|
25/09/2024
|
14.00p
|
14.75p
|
13.30p
|
14.00p
|
17,037
|
|
24/09/2024
|
14.00p
|
14.00p
|
13.00p
|
14.00p
|
12,958
|
|
23/09/2024
|
14.00p
|
14.75p
|
13.10p
|
14.00p
|
118,295
|
|
20/09/2024
|
14.00p
|
14.90p
|
12.55p
|
14.00p
|
925,091
|
|
19/09/2024
|
15.50p
|
15.50p
|
15.38p
|
15.50p
|
0
|
|
18/09/2024
|
15.50p
|
15.50p
|
14.30p
|
15.50p
|
18,440
|
|
17/09/2024
|
15.50p
|
15.50p
|
14.30p
|
15.50p
|
13,857
|
|
16/09/2024
|
15.50p
|
15.74p
|
14.10p
|
15.50p
|
49,244
|
|
13/09/2024
|
15.50p
|
15.50p
|
14.69p
|
15.50p
|
24,203
|
|
12/09/2024
|
15.50p
|
16.50p
|
14.68p
|
15.50p
|
3,006
|
|
11/09/2024
|
15.50p
|
15.74p
|
14.65p
|
15.50p
|
103,745
|
|
10/09/2024
|
15.50p
|
15.50p
|
15.38p
|
15.50p
|
0
|
|
09/09/2024
|
15.50p
|
16.20p
|
14.65p
|
15.50p
|
4,648
|
|
06/09/2024
|
15.50p
|
16.20p
|
14.63p
|
15.50p
|
43,197
|
|
05/09/2024
|
15.50p
|
15.77p
|
14.50p
|
15.50p
|
8,783
|
|
04/09/2024
|
15.50p
|
15.85p
|
14.30p
|
15.50p
|
41,063
|
|
03/09/2024
|
15.50p
|
16.17p
|
14.53p
|
15.50p
|
55,533
|
|
02/09/2024
|
16.00p
|
16.40p
|
14.53p
|
16.00p
|
19,243
|
|
30/08/2024
|
16.00p
|
16.00p
|
15.70p
|
16.00p
|
48,236
|
|
29/08/2024
|
16.00p
|
16.00p
|
15.00p
|
16.00p
|
61,348
|
|
28/08/2024
|
16.00p
|
16.75p
|
15.02p
|
16.00p
|
79,301
|
|
27/08/2024
|
16.00p
|
16.43p
|
16.00p
|
16.00p
|
18,096
|
|
26/08/2024
|
15.50p
|
17.00p
|
14.81p
|
15.50p
|
43,329
|
|
23/08/2024
|
15.50p
|
17.00p
|
14.81p
|
15.50p
|
43,329
|
|
22/08/2024
|
15.50p
|
17.00p
|
14.81p
|
15.50p
|
43,329
|
|
21/08/2024
|
15.50p
|
15.75p
|
14.63p
|
15.50p
|
65,840
|
|
20/08/2024
|
15.50p
|
16.02p
|
14.45p
|
15.50p
|
25,764
|
|
19/08/2024
|
15.50p
|
16.00p
|
14.20p
|
15.50p
|
8,924
|
|
16/08/2024
|
15.50p
|
16.25p
|
14.91p
|
15.50p
|
20,305
|
|
15/08/2024
|
15.50p
|
16.27p
|
15.50p
|
15.50p
|
3,276
|
|
14/08/2024
|
15.50p
|
16.50p
|
14.80p
|
15.50p
|
15,076
|
|
13/08/2024
|
15.50p
|
16.50p
|
14.00p
|
15.50p
|
45,004
|
|
12/08/2024
|
15.50p
|
16.50p
|
14.71p
|
15.50p
|
16,454
|
|
09/08/2024
|
15.50p
|
16.85p
|
14.65p
|
15.50p
|
73,568
|
|
08/08/2024
|
15.50p
|
16.40p
|
14.40p
|
15.50p
|
62,592
|
|
07/08/2024
|
14.50p
|
16.80p
|
14.27p
|
15.50p
|
95,719
|
|
06/08/2024
|
14.50p
|
15.70p
|
14.50p
|
14.50p
|
39,775
|
|
05/08/2024
|
14.50p
|
14.70p
|
13.00p
|
14.50p
|
294,620
|
|
02/08/2024
|
13.00p
|
15.00p
|
13.00p
|
14.50p
|
151,434
|
|
01/08/2024
|
14.00p
|
14.05p
|
12.02p
|
14.05p
|
647,870
|
|
31/07/2024
|
15.00p
|
15.00p
|
13.10p
|
14.00p
|
139,269
|
|
30/07/2024
|
15.00p
|
15.00p
|
14.00p
|
15.00p
|
152,856
|
|
29/07/2024
|
15.00p
|
15.70p
|
14.25p
|
15.00p
|
59,081
|
|
26/07/2024
|
15.00p
|
15.50p
|
14.22p
|
15.00p
|
34,746
|
|
25/07/2024
|
15.00p
|
15.20p
|
14.10p
|
15.00p
|
25,714
|
|
24/07/2024
|
15.00p
|
15.70p
|
14.10p
|
15.00p
|
92,612
|
|
23/07/2024
|
15.00p
|
15.75p
|
14.70p
|
15.00p
|
15,240
|
|
22/07/2024
|
15.00p
|
15.90p
|
14.78p
|
15.00p
|
56,386
|
|
19/07/2024
|
15.00p
|
15.88p
|
15.00p
|
15.00p
|
88
|
|
18/07/2024
|
15.00p
|
15.90p
|
14.60p
|
15.00p
|
44,721
|
|
17/07/2024
|
15.00p
|
16.00p
|
14.60p
|
15.00p
|
30,681
|
|
16/07/2024
|
15.00p
|
15.48p
|
14.60p
|
15.00p
|
44,789
|
|
15/07/2024
|
15.00p
|
15.75p
|
14.60p
|
15.00p
|
67,680
|
|
12/07/2024
|
15.50p
|
15.90p
|
14.00p
|
15.00p
|
366,734
|
|
11/07/2024
|
16.00p
|
16.00p
|
15.05p
|
15.50p
|
121,251
|
|
10/07/2024
|
16.00p
|
16.40p
|
15.05p
|
16.00p
|
117,784
|
|
09/07/2024
|
16.00p
|
16.00p
|
15.72p
|
16.00p
|
24,065
|
|
08/07/2024
|
16.00p
|
16.50p
|
15.69p
|
16.00p
|
52,879
|
|
05/07/2024
|
16.00p
|
16.87p
|
15.55p
|
16.00p
|
80,360
|
|
04/07/2024
|
16.00p
|
17.00p
|
15.37p
|
16.00p
|
67,583
|
|
03/07/2024
|
16.00p
|
16.55p
|
15.37p
|
16.00p
|
34,758
|
|
02/07/2024
|
16.00p
|
16.70p
|
15.31p
|
16.00p
|
89,972
|
|
01/07/2024
|
16.00p
|
16.90p
|
15.10p
|
16.00p
|
47,835
|
|
28/06/2024
|
16.50p
|
16.90p
|
15.75p
|
16.00p
|
96,467
|
|
27/06/2024
|
17.00p
|
17.50p
|
16.00p
|
16.50p
|
93,827
|
|
26/06/2024
|
18.00p
|
18.00p
|
16.25p
|
17.00p
|
13,849
|
|
25/06/2024
|
18.00p
|
18.20p
|
17.21p
|
18.00p
|
4,989
|
|
24/06/2024
|
18.00p
|
18.00p
|
17.13p
|
18.00p
|
59,064
|
|
21/06/2024
|
18.00p
|
18.70p
|
17.39p
|
18.00p
|
101,387
|
|
20/06/2024
|
18.00p
|
18.00p
|
17.35p
|
18.00p
|
6,959
|
|
19/06/2024
|
18.00p
|
18.00p
|
17.33p
|
18.00p
|
362,030
|
|
18/06/2024
|
18.50p
|
18.50p
|
17.15p
|
18.00p
|
119,132
|
|
17/06/2024
|
18.50p
|
18.50p
|
17.25p
|
18.50p
|
74,136
|
|
14/06/2024
|
18.50p
|
18.90p
|
17.50p
|
18.50p
|
124,025
|
|
13/06/2024
|
18.50p
|
19.35p
|
18.50p
|
18.50p
|
15,669
|
|
12/06/2024
|
18.50p
|
19.48p
|
17.99p
|
18.50p
|
49,781
|
|
11/06/2024
|
18.50p
|
19.70p
|
17.10p
|
18.50p
|
83,150
|
|
10/06/2024
|
18.50p
|
19.70p
|
17.10p
|
18.50p
|
15,854
|
|
07/06/2024
|
18.50p
|
19.99p
|
18.10p
|
18.50p
|
74,693
|
|
06/06/2024
|
19.00p
|
19.99p
|
18.10p
|
18.50p
|
14,614
|
|
05/06/2024
|
17.50p
|
19.70p
|
17.50p
|
19.00p
|
98,667
|
|
04/06/2024
|
17.50p
|
17.95p
|
17.50p
|
17.50p
|
37,932
|
|
03/06/2024
|
17.50p
|
17.95p
|
17.00p
|
17.50p
|
18,318
|
|
31/05/2024
|
17.50p
|
18.00p
|
17.35p
|
17.50p
|
347,218
|
|
30/05/2024
|
17.50p
|
18.00p
|
17.50p
|
17.50p
|
29,970
|
|
29/05/2024
|
17.50p
|
17.80p
|
17.50p
|
17.50p
|
43,489
|
|
28/05/2024
|
20.00p
|
20.00p
|
17.02p
|
17.50p
|
550,653
|
|
27/05/2024
|
19.00p
|
20.90p
|
18.50p
|
20.00p
|
488,111
|