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 |
|---|---|---|---|---|---|
| 02/08/2016 | 24.50p | 24.50p | 24.42p | 24.50p | 10000 |
| 01/08/2016 | 24.50p | 24.50p | 24.40p | 24.50p | 5882 |
| 29/07/2016 | 24.50p | 24.50p | 24.40p | 24.50p | 13606 |
| 28/07/2016 | 24.50p | 25.00p | 24.25p | 24.50p | 257234 |
| 27/07/2016 | 24.50p | 25.00p | 24.50p | 24.50p | 87952 |
| 26/07/2016 | 24.50p | 24.50p | 24.35p | 24.50p | 1400 |
| 25/07/2016 | 24.50p | 25.00p | 24.50p | 24.50p | 39994 |
| 22/07/2016 | 24.50p | 25.00p | 24.50p | 24.50p | 13170 |
| 21/07/2016 | 24.00p | 25.00p | 24.00p | 24.00p | 84798 |
| 20/07/2016 | 24.50p | 24.50p | 24.00p | 24.00p | 25000 |
| 19/07/2016 | 24.50p | 25.00p | 24.50p | 24.50p | 67392 |
| 18/07/2016 | 24.00p | 25.00p | 24.00p | 24.50p | 30127 |
| 15/07/2016 | 23.50p | 25.00p | 23.50p | 24.00p | 284316 |
| 14/07/2016 | 25.50p | 26.00p | 23.20p | 23.50p | 116042 |
| 13/07/2016 | 23.00p | 25.90p | 23.00p | 24.75p | 152165 |
| 12/07/2016 | 22.00p | 24.00p | 22.00p | 23.00p | 40048 |
| 11/07/2016 | 22.00p | 23.80p | 22.00p | 22.00p | 12552 |
| 08/07/2016 | 22.00p | 23.99p | 22.00p | 23.00p | 70030 |
| 07/07/2016 | 19.00p | 22.00p | 19.00p | 22.00p | 82650 |
| 06/07/2016 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 05/07/2016 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 04/07/2016 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 01/07/2016 | 18.00p | 20.00p | 18.00p | 19.00p | 13280 |
| 30/06/2016 | 17.50p | 19.00p | 17.50p | 18.00p | 5328 |
| 29/06/2016 | 16.00p | 18.50p | 16.00p | 17.50p | 31706 |
| 28/06/2016 | 16.00p | 17.00p | 16.00p | 16.00p | 2910 |
| 27/06/2016 | 16.50p | 16.50p | 16.00p | 16.00p | 7991 |
| 24/06/2016 | 16.50p | 17.90p | 16.50p | 16.50p | 8466 |
| 23/06/2016 | 16.00p | 18.00p | 16.00p | 17.00p | 35360 |
| 22/06/2016 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 21/06/2016 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 20/06/2016 | 16.00p | 16.98p | 16.00p | 16.00p | 8760 |
| 17/06/2016 | 16.00p | 17.00p | 16.00p | 16.00p | 132 |
| 16/06/2016 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 15/06/2016 | 16.50p | 16.50p | 15.30p | 16.00p | 2643 |
| 14/06/2016 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 13/06/2016 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 10/06/2016 | 16.00p | 16.50p | 16.00p | 16.50p | 2280 |
| 09/06/2016 | 16.00p | 16.00p | 15.50p | 16.00p | 0 |
| 08/06/2016 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 07/06/2016 | 15.50p | 16.00p | 15.20p | 16.00p | 25840 |
| 06/06/2016 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 03/06/2016 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 02/06/2016 | 15.38p | 15.50p | 15.38p | 15.50p | 0 |
| 01/06/2016 | 14.50p | 15.38p | 14.50p | 15.38p | 46000 |
| 31/05/2016 | 14.50p | 15.00p | 14.50p | 14.50p | 25000 |
| 27/05/2016 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 26/05/2016 | 14.25p | 15.00p | 13.70p | 14.50p | 105000 |
| 25/05/2016 | 13.50p | 13.75p | 13.50p | 13.75p | 50000 |
| 24/05/2016 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 23/05/2016 | 14.25p | 14.25p | 13.58p | 14.25p | 6800 |
| 20/05/2016 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 19/05/2016 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 18/05/2016 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 17/05/2016 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 16/05/2016 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 13/05/2016 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 12/05/2016 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 11/05/2016 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 10/05/2016 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 09/05/2016 | 14.25p | 14.40p | 13.50p | 14.25p | 28000 |
| 06/05/2016 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 05/05/2016 | 14.25p | 14.25p | 14.00p | 14.25p | 0 |
| 04/05/2016 | 14.25p | 14.25p | 13.58p | 14.25p | 1623 |
| 03/05/2016 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 29/04/2016 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 28/04/2016 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 27/04/2016 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 26/04/2016 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 25/04/2016 | 14.25p | 15.50p | 14.25p | 14.25p | 0 |
| 22/04/2016 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 21/04/2016 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 20/04/2016 | 14.25p | 14.25p | 13.70p | 14.25p | 207536 |
| 19/04/2016 | 14.25p | 15.50p | 13.70p | 14.25p | 9974 |
| 18/04/2016 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 15/04/2016 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 14/04/2016 | 14.25p | 14.45p | 14.25p | 14.25p | 7000 |
| 13/04/2016 | 14.25p | 14.47p | 13.65p | 14.25p | 6714 |
| 12/04/2016 | 14.25p | 14.75p | 14.25p | 14.25p | 0 |
| 11/04/2016 | 14.25p | 14.25p | 13.65p | 14.25p | 2152 |
| 08/04/2016 | 14.25p | 14.25p | 13.65p | 14.25p | 3092 |
| 07/04/2016 | 14.50p | 14.50p | 14.00p | 14.25p | 25000 |
| 06/04/2016 | 14.50p | 16.00p | 14.50p | 14.50p | 0 |
| 05/04/2016 | 14.50p | 14.65p | 14.50p | 14.50p | 32 |
| 04/04/2016 | 14.50p | 16.00p | 14.00p | 14.50p | 7504 |
| 01/04/2016 | 14.50p | 16.00p | 14.10p | 14.50p | 13500 |
| 31/03/2016 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 30/03/2016 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 29/03/2016 | 14.50p | 14.50p | 14.05p | 14.50p | 30000 |
| 24/03/2016 | 14.50p | 15.00p | 14.50p | 14.50p | 2000 |
| 23/03/2016 | 14.50p | 14.50p | 14.50p | 14.50p | 51000 |
| 22/03/2016 | 14.50p | 14.50p | 14.50p | 14.50p | 31826 |
| 21/03/2016 | 15.00p | 16.00p | 14.50p | 14.50p | 0 |
| 18/03/2016 | 15.00p | 15.00p | 14.50p | 15.00p | 3153 |
| 17/03/2016 | 15.00p | 15.00p | 14.50p | 15.00p | 450 |
| 16/03/2016 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 15/03/2016 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 14/03/2016 | 14.50p | 15.00p | 14.50p | 15.00p | 892 |
| 11/03/2016 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 10/03/2016 | 14.50p | 14.66p | 14.50p | 14.50p | 54 |
| 09/03/2016 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 08/03/2016 | 14.50p | 16.00p | 14.50p | 14.50p | 0 |
| 07/03/2016 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 04/03/2016 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 03/03/2016 | 14.50p | 16.00p | 14.50p | 14.50p | 0 |
| 02/03/2016 | 15.00p | 14.50p | 14.50p | 14.50p | 0 |
| 01/03/2016 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 29/02/2016 | 14.50p | 14.50p | 14.50p | 14.50p | 30600 |
| 26/02/2016 | 14.50p | 15.00p | 14.50p | 14.50p | 10000 |
| 25/02/2016 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 24/02/2016 | 14.50p | 14.90p | 14.50p | 14.50p | 50000 |
| 23/02/2016 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 22/02/2016 | 15.50p | 15.50p | 14.00p | 14.50p | 11543 |
| 19/02/2016 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 18/02/2016 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 17/02/2016 | 15.50p | 16.00p | 15.50p | 15.50p | 0 |
| 16/02/2016 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 15/02/2016 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 12/02/2016 | 15.50p | 15.50p | 14.15p | 15.50p | 8151 |
| 11/02/2016 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 10/02/2016 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 09/02/2016 | 15.50p | 15.50p | 14.50p | 15.50p | 1400 |
| 08/02/2016 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 05/02/2016 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 04/02/2016 | 15.50p | 16.00p | 15.50p | 15.50p | 500 |
| 03/02/2016 | 15.50p | 16.00p | 15.50p | 15.50p | 12000 |
| 02/02/2016 | 15.50p | 17.00p | 15.50p | 15.50p | 38259 |
| 01/02/2016 | 15.50p | 15.50p | 14.50p | 15.50p | 10000 |
| 29/01/2016 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 28/01/2016 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 27/01/2016 | 15.50p | 16.00p | 15.50p | 15.50p | 0 |
| 26/01/2016 | 15.50p | 16.00p | 15.50p | 15.50p | 0 |
| 25/01/2016 | 15.50p | 16.00p | 15.50p | 15.50p | 627 |
| 22/01/2016 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 21/01/2016 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 20/01/2016 | 15.50p | 15.75p | 15.50p | 15.50p | 5654 |
| 19/01/2016 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 18/01/2016 | 15.50p | 16.00p | 15.50p | 15.50p | 0 |
| 15/01/2016 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 14/01/2016 | 15.00p | 16.00p | 14.22p | 15.50p | 46112 |
| 13/01/2016 | 16.75p | 17.75p | 15.75p | 16.75p | 4401 |
| 12/01/2016 | 16.50p | 17.75p | 15.50p | 16.75p | 12028 |
| 11/01/2016 | 17.00p | 17.00p | 16.50p | 16.50p | 0 |
| 08/01/2016 | 17.00p | 17.66p | 17.00p | 17.00p | 40 |
| 07/01/2016 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 06/01/2016 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 05/01/2016 | 17.00p | 18.00p | 17.00p | 17.00p | 2152 |
| 04/01/2016 | 14.50p | 17.00p | 14.50p | 17.00p | 30000 |
| 31/12/2015 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 30/12/2015 | 14.50p | 15.00p | 14.50p | 14.50p | 2500 |
| 29/12/2015 | 14.50p | 15.00p | 14.50p | 14.50p | 4000 |
| 24/12/2015 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 23/12/2015 | 14.25p | 16.00p | 14.00p | 14.50p | 60000 |
| 22/12/2015 | 13.75p | 14.00p | 13.75p | 14.00p | 10000 |
| 21/12/2015 | 13.75p | 13.75p | 13.75p | 13.75p | 0 |
| 18/12/2015 | 13.00p | 14.00p | 13.00p | 13.75p | 60000 |
| 17/12/2015 | 13.00p | 13.50p | 13.00p | 13.00p | 86999 |
| 16/12/2015 | 13.00p | 13.35p | 13.00p | 13.00p | 15000 |
| 15/12/2015 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 14/12/2015 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 11/12/2015 | 13.00p | 13.35p | 13.00p | 13.00p | 4368 |
| 10/12/2015 | 13.00p | 14.00p | 13.00p | 13.00p | 7560614 |
| 09/12/2015 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 08/12/2015 | 12.50p | 14.00p | 12.50p | 13.00p | 15000 |
| 07/12/2015 | 12.50p | 14.00p | 12.50p | 12.50p | 2014773 |
| 04/12/2015 | 11.75p | 14.00p | 11.75p | 12.50p | 54248 |
| 03/12/2015 | 13.00p | 13.00p | 11.90p | 12.50p | 2180418 |
| 02/12/2015 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 01/12/2015 | 13.75p | 13.75p | 13.00p | 13.00p | 0 |
| 30/11/2015 | 13.75p | 13.75p | 13.75p | 13.75p | 0 |
| 27/11/2015 | 13.75p | 13.75p | 13.75p | 13.75p | 0 |
| 26/11/2015 | 13.75p | 13.75p | 13.75p | 13.75p | 0 |
| 25/11/2015 | 13.75p | 13.75p | 13.75p | 13.75p | 1500000 |
| 24/11/2015 | 13.75p | 14.25p | 13.75p | 13.75p | 815000 |
| 23/11/2015 | 13.75p | 14.50p | 13.18p | 13.75p | 16328 |
| 20/11/2015 | 13.75p | 14.50p | 13.10p | 13.75p | 50322 |
| 19/11/2015 | 13.75p | 13.75p | 13.75p | 13.75p | 0 |
| 18/11/2015 | 15.50p | 15.50p | 13.00p | 13.75p | 30150 |
| 17/11/2015 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 16/11/2015 | 15.50p | 15.50p | 15.50p | 15.50p | 31663 |
| 13/11/2015 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 12/11/2015 | 16.25p | 16.25p | 15.50p | 15.50p | 0 |
| 11/11/2015 | 16.25p | 16.25p | 16.25p | 16.25p | 0 |
| 10/11/2015 | 16.25p | 18.00p | 16.25p | 16.25p | 0 |
| 09/11/2015 | 16.50p | 16.50p | 16.25p | 16.25p | 0 |
| 06/11/2015 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 05/11/2015 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 04/11/2015 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 03/11/2015 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 02/11/2015 | 17.50p | 17.50p | 16.25p | 16.50p | 3592 |
| 30/10/2015 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 29/10/2015 | 17.50p | 18.00p | 17.00p | 17.00p | 0 |
| 28/10/2015 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 27/10/2015 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 26/10/2015 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 23/10/2015 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 22/10/2015 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 21/10/2015 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 20/10/2015 | 17.50p | 17.50p | 16.50p | 17.50p | 5000 |
| 19/10/2015 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
*Close Price adjusted for both dividends and splits