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:
- Avoid Aptitude Software Group (APTD) by Steve Moore in ShareProphets
- Avoid Ingenta (ING) by Steve Moore in ShareProphets
- Buy Duke Capital Limited (DUKE) by Tom Winnifrith in ShareProphets
- Buy Duke Capital Limited (DUKE) by Steve Moore in ShareProphets
- Sell Cambridge Cognition Holdings (COG) by Steve Moore in ShareProphets
- Buy SDI Group (SDI) by Hot Stock Rockets in ShareProphets
- Buy Manolete Partners (MANO) by Canaccord Genuity
- Buy Primary Health Properties (PHP) by Deutsche Bank
- Buy Halfords Group (HFD) by Shore Capital
- Avoid Coppa Collective plc (COPC) by Steve Moore in ShareProphets
- Hold Bytes Technology Group (BYIT) by Jefferies
- Underperform Partners Group Private Equity Limited. (EUR) (PEY) by Jefferies
- Buy Berkeley Group Holdings (The) (BKG) by Jefferies
- Underweight Haleon (HLN) by JP Morgan
- Buy Chemring Group (CHG) by Jefferies
- Hold Serco Group (SRP) by Jefferies
- Buy Bunzl (BNZL) by Citi
- Buy Moonpig Group (MOON) by Berenberg
- Buy Tharisa (DI) (THS) by Berenberg
- Buy Zotefoams (ZTF) by John Ficenec in The Times - Tempus
Steppe Cement Ltd (STCM) Share Price
Construction & Materials Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |
*Close Price adjusted for both dividends and splits