Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Steppe Cement Ltd (STCM) Share Price
Construction & Materials Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 18/05/2017 | 15.50p | 16.00p | 14.50p | 15.50p | 0 |
| 17/05/2017 | 15.50p | 15.50p | 14.02p | 15.50p | 2150 |
| 16/05/2017 | 15.50p | 16.55p | 15.50p | 15.50p | 27303 |
| 15/05/2017 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 12/05/2017 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 11/05/2017 | 15.50p | 15.50p | 14.00p | 15.50p | 1000 |
| 10/05/2017 | 15.50p | 15.50p | 14.10p | 15.50p | 19045 |
| 09/05/2017 | 15.50p | 15.50p | 14.00p | 15.50p | 800 |
| 08/05/2017 | 15.50p | 16.00p | 14.50p | 15.50p | 0 |
| 05/05/2017 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 04/05/2017 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 03/05/2017 | 15.50p | 16.00p | 15.50p | 15.50p | 0 |
| 02/05/2017 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 28/04/2017 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 27/04/2017 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 26/04/2017 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 25/04/2017 | 15.50p | 16.48p | 15.50p | 15.50p | 6032 |
| 24/04/2017 | 15.50p | 16.48p | 15.50p | 15.50p | 6594 |
| 21/04/2017 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 20/04/2017 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 19/04/2017 | 15.50p | 15.50p | 14.00p | 15.50p | 8000 |
| 18/04/2017 | 15.50p | 16.55p | 15.50p | 15.50p | 6252 |
| 13/04/2017 | 15.50p | 15.50p | 14.02p | 15.50p | 10000 |
| 12/04/2017 | 17.00p | 17.00p | 16.02p | 17.00p | 2057 |
| 11/04/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 10/04/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 07/04/2017 | 17.00p | 17.00p | 16.50p | 17.00p | 3800 |
| 06/04/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 05/04/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 04/04/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 03/04/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 31/03/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 30/03/2017 | 17.00p | 17.00p | 16.00p | 17.00p | 1500 |
| 29/03/2017 | 17.00p | 17.00p | 16.90p | 17.00p | 10000 |
| 28/03/2017 | 17.00p | 17.00p | 16.90p | 17.00p | 1806 |
| 27/03/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 24/03/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 23/03/2017 | 17.50p | 17.50p | 17.00p | 17.00p | 0 |
| 22/03/2017 | 17.50p | 17.50p | 16.90p | 17.50p | 200 |
| 21/03/2017 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 20/03/2017 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 17/03/2017 | 17.50p | 17.75p | 16.85p | 17.50p | 20000 |
| 16/03/2017 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 15/03/2017 | 17.50p | 17.50p | 16.85p | 17.50p | 18552 |
| 14/03/2017 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 13/03/2017 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 10/03/2017 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 09/03/2017 | 17.50p | 18.50p | 17.50p | 17.50p | 229 |
| 08/03/2017 | 17.50p | 17.50p | 16.85p | 17.50p | 1356 |
| 07/03/2017 | 17.50p | 17.50p | 17.00p | 17.50p | 0 |
| 06/03/2017 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 03/03/2017 | 17.50p | 17.50p | 16.85p | 17.50p | 1100 |
| 02/03/2017 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 01/03/2017 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 28/02/2017 | 17.50p | 17.50p | 16.75p | 17.50p | 1785 |
| 27/02/2017 | 17.50p | 17.50p | 16.66p | 17.50p | 11351 |
| 24/02/2017 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 23/02/2017 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 22/02/2017 | 17.50p | 17.50p | 17.00p | 17.50p | 0 |
| 21/02/2017 | 17.50p | 17.50p | 16.66p | 17.50p | 1035 |
| 20/02/2017 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 17/02/2017 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 16/02/2017 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 15/02/2017 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 14/02/2017 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 13/02/2017 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 10/02/2017 | 17.50p | 17.50p | 17.50p | 17.50p | 111000 |
| 09/02/2017 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 08/02/2017 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 07/02/2017 | 17.50p | 18.50p | 17.50p | 17.50p | 750 |
| 06/02/2017 | 17.50p | 18.00p | 17.50p | 17.50p | 0 |
| 03/02/2017 | 17.50p | 18.50p | 17.50p | 17.50p | 500 |
| 02/02/2017 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 01/02/2017 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 31/01/2017 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 30/01/2017 | 17.50p | 17.50p | 16.66p | 17.50p | 867 |
| 27/01/2017 | 17.50p | 18.50p | 17.00p | 17.50p | 268483 |
| 26/01/2017 | 17.50p | 17.50p | 16.66p | 17.50p | 2500 |
| 25/01/2017 | 17.50p | 17.50p | 16.66p | 17.50p | 1901 |
| 24/01/2017 | 18.00p | 18.00p | 16.50p | 17.50p | 4555 |
| 23/01/2017 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 20/01/2017 | 18.00p | 18.00p | 16.50p | 18.00p | 54 |
| 19/01/2017 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 18/01/2017 | 16.50p | 18.00p | 16.02p | 18.00p | 78299 |
| 17/01/2017 | 16.50p | 16.50p | 16.02p | 16.50p | 211 |
| 16/01/2017 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 13/01/2017 | 16.50p | 16.98p | 16.50p | 16.50p | 26253 |
| 12/01/2017 | 16.50p | 17.00p | 16.50p | 16.50p | 370394 |
| 11/01/2017 | 17.25p | 17.25p | 16.05p | 16.50p | 121621 |
| 10/01/2017 | 18.00p | 18.00p | 17.02p | 17.25p | 50010 |
| 09/01/2017 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 06/01/2017 | 18.50p | 18.98p | 17.18p | 18.00p | 6016 |
| 05/01/2017 | 18.50p | 18.50p | 18.00p | 18.50p | 10000 |
| 04/01/2017 | 18.00p | 19.00p | 18.00p | 18.50p | 40000 |
| 03/01/2017 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 30/12/2016 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 29/12/2016 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 28/12/2016 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 23/12/2016 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 22/12/2016 | 18.00p | 19.00p | 18.00p | 18.00p | 0 |
| 21/12/2016 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 20/12/2016 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 19/12/2016 | 18.00p | 18.00p | 18.00p | 18.00p | 367523 |
| 16/12/2016 | 18.00p | 18.00p | 18.00p | 18.00p | 10000000 |
| 15/12/2016 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 14/12/2016 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 13/12/2016 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 12/12/2016 | 18.00p | 18.00p | 18.00p | 18.00p | 6381 |
| 09/12/2016 | 18.50p | 19.00p | 18.00p | 18.00p | 93382 |
| 08/12/2016 | 18.50p | 19.00p | 18.40p | 18.50p | 127125 |
| 07/12/2016 | 18.50p | 19.00p | 18.40p | 18.50p | 504000 |
| 06/12/2016 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 05/12/2016 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 02/12/2016 | 17.50p | 18.50p | 17.50p | 18.50p | 6000 |
| 01/12/2016 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 30/11/2016 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 29/11/2016 | 18.00p | 18.80p | 18.00p | 18.50p | 2627 |
| 28/11/2016 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 25/11/2016 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 24/11/2016 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 23/11/2016 | 18.00p | 18.00p | 18.00p | 18.00p | 3000 |
| 22/11/2016 | 17.50p | 18.00p | 17.00p | 18.00p | 18552 |
| 21/11/2016 | 17.50p | 18.00p | 17.50p | 17.50p | 1000 |
| 18/11/2016 | 17.50p | 17.50p | 17.00p | 17.50p | 0 |
| 17/11/2016 | 17.50p | 18.00p | 17.50p | 17.50p | 11041 |
| 16/11/2016 | 17.50p | 18.00p | 17.50p | 17.50p | 5500 |
| 15/11/2016 | 17.50p | 18.00p | 17.50p | 17.50p | 5000 |
| 14/11/2016 | 17.00p | 17.00p | 15.10p | 16.00p | 10000 |
| 11/11/2016 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 10/11/2016 | 18.50p | 18.50p | 16.00p | 17.00p | 42000 |
| 09/11/2016 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 08/11/2016 | 18.50p | 18.50p | 17.75p | 18.50p | 0 |
| 07/11/2016 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 04/11/2016 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 03/11/2016 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 02/11/2016 | 18.50p | 18.50p | 18.00p | 18.50p | 21500 |
| 01/11/2016 | 18.50p | 18.75p | 18.00p | 18.50p | 1000000 |
| 31/10/2016 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 28/10/2016 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 27/10/2016 | 18.50p | 18.50p | 18.02p | 18.50p | 8379 |
| 26/10/2016 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 25/10/2016 | 18.50p | 18.50p | 18.02p | 18.50p | 42229 |
| 24/10/2016 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 21/10/2016 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 20/10/2016 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 19/10/2016 | 18.50p | 18.50p | 18.00p | 18.50p | 20000 |
| 18/10/2016 | 18.50p | 18.50p | 18.00p | 18.50p | 11976 |
| 17/10/2016 | 18.50p | 18.50p | 17.50p | 18.50p | 0 |
| 14/10/2016 | 17.50p | 18.50p | 18.50p | 18.50p | 0 |
| 13/10/2016 | 18.50p | 18.50p | 18.50p | 18.50p | 10025254 |
| 12/10/2016 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 11/10/2016 | 18.50p | 18.50p | 18.00p | 18.50p | 8305 |
| 10/10/2016 | 18.50p | 18.50p | 18.00p | 18.50p | 7740 |
| 07/10/2016 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 06/10/2016 | 18.50p | 18.50p | 18.06p | 18.50p | 8600 |
| 05/10/2016 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 04/10/2016 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 03/10/2016 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 30/09/2016 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 29/09/2016 | 18.50p | 18.80p | 18.50p | 18.50p | 5252 |
| 28/09/2016 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 27/09/2016 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 26/09/2016 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 23/09/2016 | 17.50p | 18.50p | 18.50p | 18.50p | 0 |
| 22/09/2016 | 18.50p | 18.50p | 18.00p | 18.50p | 20000 |
| 21/09/2016 | 18.50p | 18.50p | 18.10p | 18.50p | 12000 |
| 20/09/2016 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 19/09/2016 | 18.50p | 18.50p | 18.10p | 18.50p | 3247 |
| 16/09/2016 | 18.50p | 18.93p | 18.00p | 18.50p | 20948 |
| 15/09/2016 | 20.50p | 20.50p | 17.00p | 18.50p | 491341 |
| 14/09/2016 | 21.50p | 21.50p | 20.10p | 20.50p | 16604 |
| 13/09/2016 | 23.50p | 23.50p | 21.00p | 21.50p | 78200 |
| 12/09/2016 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 09/09/2016 | 23.00p | 23.50p | 23.00p | 23.50p | 44612 |
| 08/09/2016 | 24.00p | 24.00p | 23.00p | 23.50p | 33107 |
| 07/09/2016 | 24.00p | 24.00p | 22.50p | 24.00p | 80844 |
| 06/09/2016 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 05/09/2016 | 24.00p | 24.00p | 24.00p | 24.00p | 9079 |
| 02/09/2016 | 24.00p | 24.15p | 24.00p | 24.00p | 9267 |
| 01/09/2016 | 24.00p | 24.00p | 23.12p | 24.00p | 7936 |
| 31/08/2016 | 24.00p | 24.25p | 24.00p | 24.00p | 3247 |
| 30/08/2016 | 23.50p | 24.40p | 23.10p | 24.00p | 157392 |
| 26/08/2016 | 23.50p | 24.45p | 23.50p | 23.50p | 1860 |
| 25/08/2016 | 23.50p | 24.45p | 23.50p | 23.50p | 2625 |
| 24/08/2016 | 23.50p | 24.45p | 23.50p | 23.50p | 212000 |
| 23/08/2016 | 23.50p | 24.45p | 23.50p | 23.50p | 2038 |
| 22/08/2016 | 23.50p | 23.50p | 22.15p | 23.50p | 10898 |
| 19/08/2016 | 24.00p | 24.00p | 22.15p | 23.50p | 6280 |
| 18/08/2016 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 17/08/2016 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 16/08/2016 | 24.50p | 24.50p | 23.00p | 24.00p | 58150 |
| 15/08/2016 | 24.50p | 24.50p | 24.05p | 24.50p | 2873 |
| 12/08/2016 | 24.50p | 24.98p | 24.12p | 24.50p | 57971 |
| 11/08/2016 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 10/08/2016 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 09/08/2016 | 24.50p | 25.00p | 24.50p | 24.50p | 499750 |
| 08/08/2016 | 24.50p | 24.95p | 24.00p | 24.50p | 100163 |
| 05/08/2016 | 24.50p | 24.50p | 24.00p | 24.50p | 1848398 |
| 04/08/2016 | 24.50p | 24.95p | 24.50p | 24.50p | 70500 |
| 03/08/2016 | 24.50p | 24.99p | 24.50p | 24.50p | 23209 |
*Close Price adjusted for both dividends and splits