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 |
|---|---|---|---|---|---|
| 01/03/2018 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 28/02/2018 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 27/02/2018 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 26/02/2018 | 19.00p | 20.00p | 19.00p | 20.00p | 25000 |
| 23/02/2018 | 20.50p | 20.50p | 19.00p | 19.00p | 15000 |
| 22/02/2018 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 21/02/2018 | 20.50p | 21.00p | 20.50p | 20.50p | 7994 |
| 20/02/2018 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 19/02/2018 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 16/02/2018 | 20.50p | 20.90p | 20.00p | 20.50p | 8000 |
| 15/02/2018 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 14/02/2018 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 13/02/2018 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 12/02/2018 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 09/02/2018 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 08/02/2018 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 07/02/2018 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 06/02/2018 | 22.50p | 22.50p | 20.00p | 20.50p | 44905 |
| 05/02/2018 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 02/02/2018 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 01/02/2018 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 31/01/2018 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 30/01/2018 | 22.50p | 22.50p | 21.68p | 22.50p | 1000 |
| 29/01/2018 | 22.50p | 22.50p | 21.68p | 22.50p | 2588 |
| 26/01/2018 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 25/01/2018 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 24/01/2018 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 23/01/2018 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 22/01/2018 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 19/01/2018 | 22.50p | 22.50p | 22.01p | 22.50p | 18675 |
| 18/01/2018 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 17/01/2018 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 16/01/2018 | 23.00p | 23.00p | 21.20p | 22.50p | 10000 |
| 15/01/2018 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 12/01/2018 | 23.00p | 23.00p | 23.00p | 23.00p | 240000 |
| 11/01/2018 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 10/01/2018 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 09/01/2018 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 08/01/2018 | 23.00p | 23.00p | 23.00p | 23.00p | 8938 |
| 05/01/2018 | 23.00p | 23.00p | 23.00p | 23.00p | 32758 |
| 04/01/2018 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 03/01/2018 | 23.00p | 23.45p | 23.00p | 23.00p | 500 |
| 02/01/2018 | 23.00p | 23.45p | 23.00p | 23.00p | 12750 |
| 29/12/2017 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 28/12/2017 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 27/12/2017 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 22/12/2017 | 23.00p | 23.00p | 23.00p | 23.00p | 115000 |
| 21/12/2017 | 23.00p | 23.00p | 22.25p | 23.00p | 17863 |
| 20/12/2017 | 22.50p | 23.70p | 22.50p | 23.00p | 78264 |
| 19/12/2017 | 22.50p | 22.50p | 22.50p | 22.50p | 2000 |
| 18/12/2017 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 15/12/2017 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 14/12/2017 | 22.50p | 23.75p | 22.50p | 22.50p | 2000 |
| 13/12/2017 | 22.50p | 24.00p | 21.65p | 22.50p | 52051 |
| 12/12/2017 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 11/12/2017 | 22.50p | 23.50p | 22.50p | 22.50p | 312 |
| 08/12/2017 | 21.00p | 23.00p | 20.95p | 22.50p | 75594 |
| 07/12/2017 | 21.00p | 21.00p | 20.15p | 21.00p | 11000 |
| 06/12/2017 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 05/12/2017 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 04/12/2017 | 21.00p | 21.00p | 20.95p | 21.00p | 2327 |
| 01/12/2017 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 30/11/2017 | 21.00p | 21.00p | 20.95p | 21.00p | 5000 |
| 29/11/2017 | 21.00p | 21.00p | 20.14p | 21.00p | 42413 |
| 28/11/2017 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 27/11/2017 | 21.00p | 21.00p | 20.14p | 21.00p | 5862 |
| 24/11/2017 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 23/11/2017 | 19.00p | 21.45p | 19.00p | 21.00p | 24750 |
| 22/11/2017 | 19.00p | 20.00p | 19.00p | 19.25p | 135000 |
| 21/11/2017 | 19.50p | 19.50p | 19.00p | 19.00p | 1000 |
| 20/11/2017 | 19.50p | 20.00p | 19.50p | 19.50p | 0 |
| 17/11/2017 | 20.50p | 20.95p | 19.50p | 19.50p | 23100 |
| 16/11/2017 | 21.00p | 21.00p | 20.45p | 20.50p | 63725 |
| 15/11/2017 | 18.50p | 20.50p | 18.50p | 20.50p | 76422 |
| 14/11/2017 | 19.00p | 19.40p | 18.50p | 18.50p | 18070 |
| 13/11/2017 | 19.00p | 19.00p | 18.60p | 19.00p | 4500 |
| 10/11/2017 | 19.00p | 19.00p | 18.60p | 19.00p | 8467 |
| 09/11/2017 | 19.00p | 20.00p | 19.00p | 19.00p | 0 |
| 08/11/2017 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 07/11/2017 | 19.00p | 19.00p | 18.95p | 19.00p | 15000 |
| 06/11/2017 | 18.00p | 18.79p | 18.00p | 18.50p | 32415 |
| 03/11/2017 | 18.00p | 18.00p | 17.00p | 18.00p | 93 |
| 02/11/2017 | 18.00p | 18.00p | 17.00p | 18.00p | 2200 |
| 01/11/2017 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 31/10/2017 | 18.00p | 18.70p | 18.00p | 18.00p | 2600 |
| 30/10/2017 | 18.00p | 18.00p | 17.02p | 18.00p | 8000 |
| 27/10/2017 | 18.00p | 18.00p | 17.00p | 18.00p | 0 |
| 26/10/2017 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 25/10/2017 | 17.50p | 18.00p | 17.50p | 18.00p | 9736 |
| 24/10/2017 | 17.50p | 17.50p | 17.04p | 17.50p | 1000 |
| 23/10/2017 | 17.50p | 17.50p | 17.00p | 17.50p | 0 |
| 20/10/2017 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 19/10/2017 | 17.50p | 17.50p | 17.00p | 17.50p | 0 |
| 18/10/2017 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 17/10/2017 | 17.50p | 17.75p | 17.50p | 17.50p | 11500 |
| 16/10/2017 | 17.50p | 17.75p | 17.50p | 17.50p | 19000 |
| 13/10/2017 | 17.50p | 17.50p | 17.50p | 17.50p | 144354 |
| 12/10/2017 | 17.50p | 17.50p | 17.50p | 17.50p | 11357 |
| 11/10/2017 | 17.50p | 17.50p | 16.50p | 17.50p | 0 |
| 10/10/2017 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 09/10/2017 | 16.00p | 16.50p | 16.50p | 16.50p | 0 |
| 06/10/2017 | 16.50p | 16.50p | 16.00p | 16.50p | 0 |
| 05/10/2017 | 16.00p | 16.50p | 16.50p | 16.50p | 0 |
| 04/10/2017 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 03/10/2017 | 16.50p | 16.50p | 16.50p | 16.50p | 1900 |
| 02/10/2017 | 16.50p | 16.50p | 16.00p | 16.50p | 0 |
| 29/09/2017 | 16.00p | 16.50p | 16.50p | 16.50p | 0 |
| 28/09/2017 | 16.00p | 16.50p | 16.50p | 16.50p | 2000 |
| 27/09/2017 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 26/09/2017 | 16.00p | 16.50p | 16.50p | 16.50p | 1290 |
| 25/09/2017 | 16.00p | 16.50p | 16.50p | 16.50p | 0 |
| 22/09/2017 | 16.50p | 16.50p | 16.50p | 16.50p | 3000 |
| 21/09/2017 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 20/09/2017 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 19/09/2017 | 17.25p | 17.25p | 16.50p | 16.50p | 27241 |
| 18/09/2017 | 14.00p | 17.25p | 14.00p | 17.25p | 122735 |
| 15/09/2017 | 14.00p | 14.00p | 14.00p | 14.00p | 500 |
| 14/09/2017 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 13/09/2017 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 12/09/2017 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 11/09/2017 | 14.00p | 14.00p | 14.00p | 14.00p | 7500 |
| 08/09/2017 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 07/09/2017 | 14.00p | 14.00p | 14.00p | 14.00p | 750 |
| 06/09/2017 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 05/09/2017 | 14.00p | 15.00p | 14.00p | 14.00p | 0 |
| 04/09/2017 | 14.00p | 15.00p | 14.00p | 14.00p | 0 |
| 01/09/2017 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 31/08/2017 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 30/08/2017 | 14.00p | 14.00p | 13.50p | 14.00p | 25000 |
| 29/08/2017 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 25/08/2017 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 24/08/2017 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 23/08/2017 | 14.00p | 14.00p | 14.00p | 14.00p | 139 |
| 22/08/2017 | 14.00p | 14.00p | 14.00p | 14.00p | 713 |
| 21/08/2017 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 18/08/2017 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 17/08/2017 | 14.00p | 14.00p | 14.00p | 14.00p | 218 |
| 16/08/2017 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 15/08/2017 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 14/08/2017 | 14.00p | 14.00p | 14.00p | 14.00p | 10000 |
| 11/08/2017 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 10/08/2017 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 09/08/2017 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 08/08/2017 | 14.00p | 14.00p | 14.00p | 14.00p | 11412 |
| 07/08/2017 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 04/08/2017 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 03/08/2017 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 02/08/2017 | 14.00p | 14.00p | 14.00p | 14.00p | 6382 |
| 01/08/2017 | 14.00p | 14.00p | 14.00p | 14.00p | 970 |
| 31/07/2017 | 14.50p | 14.50p | 14.00p | 14.00p | 0 |
| 28/07/2017 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 27/07/2017 | 15.00p | 15.00p | 14.50p | 14.50p | 37404 |
| 26/07/2017 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 25/07/2017 | 15.00p | 15.00p | 15.00p | 15.00p | 2880 |
| 24/07/2017 | 15.00p | 15.00p | 14.50p | 15.00p | 93 |
| 21/07/2017 | 15.50p | 15.50p | 15.00p | 15.00p | 0 |
| 20/07/2017 | 15.50p | 15.50p | 15.50p | 15.50p | 9079 |
| 19/07/2017 | 15.50p | 15.50p | 15.50p | 15.50p | 4420 |
| 18/07/2017 | 15.50p | 15.50p | 15.50p | 15.50p | 1422 |
| 17/07/2017 | 15.50p | 16.50p | 15.50p | 15.50p | 0 |
| 14/07/2017 | 16.50p | 16.50p | 16.50p | 16.50p | 2000 |
| 13/07/2017 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 12/07/2017 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 11/07/2017 | 17.00p | 17.00p | 16.50p | 16.50p | 1953 |
| 10/07/2017 | 17.50p | 17.50p | 17.00p | 17.00p | 0 |
| 07/07/2017 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 06/07/2017 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 05/07/2017 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 04/07/2017 | 17.50p | 17.50p | 17.50p | 17.50p | 2038 |
| 03/07/2017 | 14.50p | 17.50p | 14.50p | 17.50p | 33957 |
| 30/06/2017 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 29/06/2017 | 13.50p | 14.50p | 13.50p | 14.50p | 8000 |
| 28/06/2017 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 27/06/2017 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 26/06/2017 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 23/06/2017 | 13.50p | 13.50p | 13.00p | 13.50p | 0 |
| 22/06/2017 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 21/06/2017 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 20/06/2017 | 13.50p | 15.00p | 13.50p | 13.50p | 0 |
| 19/06/2017 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 16/06/2017 | 13.50p | 13.85p | 13.50p | 13.50p | 8000 |
| 15/06/2017 | 13.50p | 15.00p | 13.50p | 13.50p | 0 |
| 14/06/2017 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 13/06/2017 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 12/06/2017 | 13.50p | 13.50p | 13.00p | 13.50p | 9500 |
| 09/06/2017 | 14.00p | 14.00p | 13.50p | 13.50p | 0 |
| 08/06/2017 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 07/06/2017 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 06/06/2017 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 05/06/2017 | 14.00p | 14.00p | 13.00p | 14.00p | 4729 |
| 02/06/2017 | 14.00p | 14.00p | 13.00p | 14.00p | 4000 |
| 01/06/2017 | 14.00p | 14.00p | 13.02p | 14.00p | 3952 |
| 31/05/2017 | 14.00p | 14.00p | 13.02p | 14.00p | 19968 |
| 30/05/2017 | 14.00p | 15.00p | 13.20p | 14.00p | 35086 |
| 26/05/2017 | 14.00p | 14.65p | 14.00p | 14.00p | 221 |
| 25/05/2017 | 15.00p | 15.00p | 13.05p | 14.00p | 15750 |
| 24/05/2017 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 23/05/2017 | 15.00p | 15.00p | 14.02p | 15.00p | 2500 |
| 22/05/2017 | 15.50p | 16.00p | 14.00p | 15.00p | 0 |
| 19/05/2017 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
*Close Price adjusted for both dividends and splits