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 |
|---|---|---|---|---|---|
| 12/03/2025 | 14.00p | 14.80p | 13.35p | 14.00p | 8539 |
| 11/03/2025 | 14.00p | 14.00p | 13.74p | 14.00p | 750 |
| 10/03/2025 | 14.00p | 14.00p | 13.20p | 14.00p | 6088 |
| 07/03/2025 | 13.50p | 14.00p | 13.25p | 14.00p | 13458 |
| 06/03/2025 | 14.25p | 14.40p | 13.30p | 13.50p | 27098 |
| 05/03/2025 | 14.50p | 14.59p | 14.00p | 14.25p | 67501 |
| 04/03/2025 | 14.50p | 14.50p | 14.00p | 14.50p | 6884 |
| 03/03/2025 | 14.50p | 14.59p | 14.02p | 14.50p | 3422 |
| 28/02/2025 | 14.50p | 14.60p | 14.05p | 14.50p | 45345 |
| 27/02/2025 | 14.50p | 15.00p | 14.50p | 14.50p | 8408 |
| 26/02/2025 | 14.50p | 14.69p | 14.11p | 14.50p | 7707 |
| 25/02/2025 | 14.50p | 14.50p | 14.10p | 14.50p | 6628 |
| 24/02/2025 | 15.50p | 15.50p | 14.02p | 14.50p | 144998 |
| 21/02/2025 | 15.50p | 15.90p | 14.40p | 15.50p | 45042 |
| 20/02/2025 | 15.50p | 15.50p | 14.38p | 15.50p | 29100 |
| 19/02/2025 | 15.50p | 15.50p | 14.01p | 15.50p | 22480 |
| 18/02/2025 | 15.50p | 15.50p | 14.35p | 15.50p | 32633 |
| 17/02/2025 | 15.50p | 15.70p | 14.45p | 15.50p | 84444 |
| 14/02/2025 | 15.50p | 15.90p | 15.50p | 15.50p | 29306 |
| 13/02/2025 | 15.50p | 15.90p | 14.49p | 15.50p | 3814 |
| 12/02/2025 | 15.50p | 16.40p | 14.40p | 15.50p | 68821 |
| 11/02/2025 | 15.50p | 15.50p | 14.35p | 15.50p | 1438 |
| 10/02/2025 | 15.50p | 16.70p | 14.20p | 15.50p | 32185 |
| 07/02/2025 | 15.50p | 16.70p | 14.20p | 15.50p | 39740 |
| 06/02/2025 | 14.00p | 15.50p | 13.82p | 15.50p | 124850 |
| 05/02/2025 | 14.00p | 14.75p | 13.28p | 14.00p | 36589 |
| 04/02/2025 | 14.00p | 14.95p | 13.32p | 14.00p | 30578 |
| 03/02/2025 | 14.00p | 14.15p | 13.10p | 14.00p | 116310 |
| 31/01/2025 | 14.00p | 14.10p | 13.45p | 14.00p | 14592 |
| 30/01/2025 | 14.00p | 14.15p | 13.50p | 14.00p | 13752 |
| 29/01/2025 | 14.00p | 15.00p | 13.40p | 14.00p | 94071 |
| 28/01/2025 | 14.00p | 14.25p | 13.36p | 14.00p | 10385 |
| 27/01/2025 | 14.00p | 15.00p | 13.10p | 14.00p | 61595 |
| 24/01/2025 | 14.00p | 14.10p | 13.25p | 14.00p | 68638 |
| 23/01/2025 | 14.25p | 14.45p | 13.10p | 14.00p | 219547 |
| 22/01/2025 | 14.50p | 14.95p | 13.25p | 14.25p | 118039 |
| 21/01/2025 | 14.50p | 14.57p | 14.01p | 14.50p | 3026 |
| 20/01/2025 | 14.50p | 14.95p | 14.01p | 14.50p | 26458 |
| 17/01/2025 | 14.50p | 14.50p | 14.01p | 14.50p | 13131 |
| 16/01/2025 | 14.50p | 14.95p | 14.01p | 14.50p | 146323 |
| 15/01/2025 | 15.00p | 15.30p | 14.01p | 14.50p | 83103 |
| 14/01/2025 | 15.50p | 16.10p | 14.10p | 15.00p | 49360 |
| 13/01/2025 | 15.50p | 15.50p | 14.30p | 15.50p | 75000 |
| 10/01/2025 | 15.50p | 16.90p | 14.90p | 15.50p | 57245 |
| 09/01/2025 | 15.50p | 15.50p | 14.83p | 15.50p | 64635 |
| 08/01/2025 | 15.50p | 15.60p | 14.06p | 15.50p | 14142 |
| 07/01/2025 | 15.50p | 15.65p | 14.80p | 15.50p | 32042 |
| 06/01/2025 | 15.50p | 15.73p | 14.78p | 15.50p | 13320 |
| 03/01/2025 | 15.50p | 15.88p | 14.68p | 15.50p | 27947 |
| 02/01/2025 | 15.50p | 15.88p | 14.62p | 15.50p | 10193 |
| 31/12/2024 | 15.50p | 15.50p | 14.35p | 15.50p | 8777 |
| 30/12/2024 | 15.00p | 15.50p | 15.00p | 15.50p | 13231 |
| 27/12/2024 | 15.00p | 15.90p | 14.41p | 15.00p | 3006 |
| 24/12/2024 | 15.00p | 15.00p | 14.31p | 15.00p | 0 |
| 23/12/2024 | 15.00p | 15.00p | 14.35p | 15.00p | 10333 |
| 20/12/2024 | 15.00p | 15.10p | 14.30p | 15.00p | 7384 |
| 19/12/2024 | 15.00p | 15.90p | 14.00p | 15.00p | 15506 |
| 18/12/2024 | 15.50p | 15.50p | 14.33p | 15.00p | 12031 |
| 17/12/2024 | 15.50p | 16.35p | 14.78p | 15.50p | 31822 |
| 16/12/2024 | 15.50p | 16.50p | 14.01p | 15.50p | 40815 |
| 13/12/2024 | 15.50p | 16.96p | 15.20p | 16.00p | 327803 |
| 12/12/2024 | 15.00p | 16.94p | 15.00p | 15.50p | 212383 |
| 11/12/2024 | 16.00p | 16.00p | 15.00p | 15.00p | 189692 |
| 10/12/2024 | 16.00p | 16.00p | 15.10p | 16.00p | 77069 |
| 09/12/2024 | 16.00p | 16.00p | 15.75p | 16.00p | 17657 |
| 06/12/2024 | 15.50p | 16.00p | 14.33p | 16.00p | 119962 |
| 05/12/2024 | 15.50p | 15.80p | 14.81p | 15.50p | 49719 |
| 04/12/2024 | 15.50p | 15.95p | 14.50p | 15.50p | 67071 |
| 03/12/2024 | 15.50p | 16.00p | 14.60p | 15.50p | 36426 |
| 02/12/2024 | 15.50p | 16.20p | 14.50p | 15.50p | 3905 |
| 29/11/2024 | 15.50p | 16.15p | 15.50p | 15.50p | 5922 |
| 28/11/2024 | 15.50p | 16.20p | 15.00p | 15.50p | 22017 |
| 27/11/2024 | 15.50p | 16.25p | 14.20p | 15.50p | 28562 |
| 26/11/2024 | 15.50p | 16.80p | 14.70p | 15.50p | 36330 |
| 25/11/2024 | 16.00p | 16.00p | 15.00p | 15.50p | 77056 |
| 22/11/2024 | 16.00p | 16.80p | 16.00p | 16.00p | 5006 |
| 21/11/2024 | 15.50p | 16.45p | 15.05p | 16.00p | 74531 |
| 20/11/2024 | 15.50p | 16.47p | 15.03p | 15.50p | 30100 |
| 19/11/2024 | 15.00p | 15.70p | 14.99p | 15.50p | 48167 |
| 18/11/2024 | 15.00p | 15.70p | 14.90p | 15.00p | 53000 |
| 15/11/2024 | 14.00p | 16.00p | 14.00p | 15.00p | 176774 |
| 14/11/2024 | 14.00p | 14.12p | 13.13p | 14.00p | 94990 |
| 13/11/2024 | 14.00p | 14.06p | 13.13p | 14.00p | 16000 |
| 12/11/2024 | 14.00p | 14.70p | 13.10p | 14.00p | 109772 |
| 11/11/2024 | 14.00p | 14.20p | 13.01p | 14.00p | 20334 |
| 08/11/2024 | 14.00p | 14.95p | 13.20p | 14.00p | 170770 |
| 07/11/2024 | 14.00p | 14.95p | 14.00p | 14.00p | 33579 |
| 06/11/2024 | 14.00p | 14.80p | 13.62p | 14.00p | 12099 |
| 05/11/2024 | 14.00p | 14.90p | 13.50p | 14.00p | 25420 |
| 04/11/2024 | 14.50p | 14.95p | 13.42p | 14.00p | 103599 |
| 01/11/2024 | 14.50p | 14.94p | 14.02p | 14.50p | 57316 |
| 31/10/2024 | 14.50p | 14.50p | 14.00p | 14.50p | 201787 |
| 30/10/2024 | 14.50p | 14.50p | 14.22p | 14.50p | 9351 |
| 29/10/2024 | 14.50p | 14.50p | 14.49p | 14.50p | 1547 |
| 28/10/2024 | 14.50p | 15.00p | 14.00p | 14.50p | 65070 |
| 25/10/2024 | 15.00p | 15.00p | 14.16p | 14.50p | 464977 |
| 24/10/2024 | 15.00p | 15.68p | 14.35p | 15.00p | 21422 |
| 23/10/2024 | 15.00p | 15.68p | 14.20p | 15.00p | 161369 |
| 22/10/2024 | 15.50p | 16.30p | 14.40p | 15.00p | 27936 |
| 21/10/2024 | 15.50p | 16.47p | 14.25p | 15.50p | 10269 |
| 18/10/2024 | 15.50p | 16.47p | 14.00p | 15.50p | 46040 |
| 17/10/2024 | 15.50p | 16.52p | 14.25p | 15.50p | 68695 |
| 16/10/2024 | 15.50p | 16.10p | 14.10p | 15.50p | 34522 |
| 15/10/2024 | 15.50p | 15.95p | 14.00p | 15.50p | 264097 |
| 14/10/2024 | 13.50p | 15.90p | 13.50p | 15.50p | 384836 |
| 11/10/2024 | 13.00p | 14.00p | 13.00p | 13.00p | 102822 |
| 10/10/2024 | 13.00p | 13.57p | 12.95p | 13.00p | 1759 |
| 09/10/2024 | 13.00p | 13.68p | 12.83p | 13.00p | 26080 |
| 08/10/2024 | 13.50p | 13.70p | 12.80p | 13.00p | 90045 |
| 07/10/2024 | 14.00p | 14.00p | 13.00p | 13.50p | 201976 |
| 04/10/2024 | 14.00p | 14.00p | 12.80p | 14.00p | 254770 |
| 03/10/2024 | 14.00p | 14.20p | 13.10p | 14.00p | 3261 |
| 02/10/2024 | 14.00p | 15.00p | 14.00p | 14.00p | 724 |
| 01/10/2024 | 14.00p | 14.00p | 13.43p | 14.00p | 20601 |
| 30/09/2024 | 14.00p | 14.20p | 13.39p | 14.00p | 65395 |
| 27/09/2024 | 14.00p | 14.40p | 13.32p | 14.00p | 93942 |
| 26/09/2024 | 14.00p | 14.22p | 13.30p | 14.00p | 24292 |
| 25/09/2024 | 14.00p | 14.75p | 13.30p | 14.00p | 17037 |
| 24/09/2024 | 14.00p | 14.00p | 13.00p | 14.00p | 12958 |
| 23/09/2024 | 14.00p | 14.75p | 13.10p | 14.00p | 118295 |
| 20/09/2024 | 14.00p | 14.90p | 12.55p | 14.00p | 925091 |
| 19/09/2024 | 15.50p | 15.50p | 15.38p | 15.50p | 0 |
| 18/09/2024 | 15.50p | 15.50p | 14.30p | 15.50p | 18440 |
| 17/09/2024 | 15.50p | 15.50p | 14.30p | 15.50p | 13857 |
| 16/09/2024 | 15.50p | 15.74p | 14.10p | 15.50p | 49244 |
| 13/09/2024 | 15.50p | 15.50p | 14.69p | 15.50p | 24203 |
| 12/09/2024 | 15.50p | 16.50p | 14.68p | 15.50p | 3006 |
| 11/09/2024 | 15.50p | 15.74p | 14.65p | 15.50p | 103745 |
| 10/09/2024 | 15.50p | 15.50p | 15.38p | 15.50p | 0 |
| 09/09/2024 | 15.50p | 16.20p | 14.65p | 15.50p | 4648 |
| 06/09/2024 | 15.50p | 16.20p | 14.63p | 15.50p | 43197 |
| 05/09/2024 | 15.50p | 15.77p | 14.50p | 15.50p | 8783 |
| 04/09/2024 | 15.50p | 15.85p | 14.30p | 15.50p | 41063 |
| 03/09/2024 | 15.50p | 16.17p | 14.52p | 15.50p | 55533 |
| 02/09/2024 | 16.00p | 16.40p | 14.53p | 15.50p | 19243 |
| 30/08/2024 | 16.00p | 16.00p | 15.70p | 16.00p | 48236 |
| 29/08/2024 | 16.00p | 16.00p | 15.00p | 16.00p | 61348 |
| 28/08/2024 | 16.00p | 16.75p | 15.02p | 16.00p | 79301 |
| 27/08/2024 | 16.00p | 16.43p | 16.00p | 16.00p | 18096 |
| 23/08/2024 | 15.50p | 16.47p | 14.75p | 16.00p | 118267 |
| 22/08/2024 | 15.50p | 17.00p | 14.81p | 15.50p | 43329 |
| 21/08/2024 | 15.50p | 15.75p | 14.62p | 15.50p | 65840 |
| 20/08/2024 | 15.50p | 16.02p | 14.45p | 15.50p | 25764 |
| 19/08/2024 | 15.50p | 16.00p | 14.20p | 15.50p | 8924 |
| 16/08/2024 | 15.50p | 16.25p | 14.91p | 15.50p | 20305 |
| 15/08/2024 | 15.50p | 16.27p | 15.50p | 15.50p | 3276 |
| 14/08/2024 | 15.50p | 16.50p | 14.80p | 15.50p | 15076 |
| 13/08/2024 | 15.50p | 16.50p | 14.00p | 15.50p | 45004 |
| 12/08/2024 | 15.50p | 16.50p | 14.71p | 15.50p | 16454 |
| 09/08/2024 | 15.50p | 16.85p | 14.65p | 15.50p | 73568 |
| 08/08/2024 | 15.50p | 16.40p | 14.40p | 15.50p | 62592 |
| 07/08/2024 | 14.50p | 16.80p | 14.27p | 15.50p | 95719 |
| 06/08/2024 | 14.50p | 15.70p | 14.50p | 14.50p | 39775 |
| 05/08/2024 | 14.50p | 14.70p | 13.00p | 14.50p | 294620 |
| 02/08/2024 | 13.00p | 15.00p | 13.00p | 14.50p | 151434 |
| 01/08/2024 | 14.00p | 14.05p | 12.02p | 14.05p | 647870 |
| 31/07/2024 | 15.00p | 15.00p | 13.10p | 14.00p | 139269 |
| 30/07/2024 | 15.00p | 15.00p | 14.00p | 15.00p | 102856 |
| 29/07/2024 | 15.00p | 15.70p | 14.25p | 15.00p | 59081 |
| 26/07/2024 | 15.00p | 15.50p | 14.22p | 15.00p | 34746 |
| 25/07/2024 | 15.00p | 15.20p | 14.10p | 15.00p | 25714 |
| 24/07/2024 | 15.00p | 15.70p | 14.10p | 15.00p | 92612 |
| 23/07/2024 | 15.00p | 15.75p | 14.70p | 15.00p | 15240 |
| 22/07/2024 | 15.00p | 15.90p | 14.78p | 15.00p | 56386 |
| 19/07/2024 | 15.00p | 15.88p | 15.00p | 15.00p | 88 |
| 18/07/2024 | 15.00p | 15.90p | 14.60p | 15.00p | 44721 |
| 17/07/2024 | 15.00p | 16.00p | 14.60p | 15.00p | 30681 |
| 16/07/2024 | 15.00p | 15.48p | 14.60p | 15.00p | 44789 |
| 15/07/2024 | 15.00p | 15.75p | 14.60p | 15.00p | 67680 |
| 12/07/2024 | 15.50p | 15.90p | 14.00p | 15.00p | 366734 |
| 11/07/2024 | 16.00p | 16.00p | 15.05p | 15.50p | 121251 |
| 10/07/2024 | 16.00p | 16.40p | 15.05p | 16.00p | 117784 |
| 09/07/2024 | 16.00p | 16.00p | 15.72p | 16.00p | 24065 |
| 08/07/2024 | 16.00p | 16.50p | 15.69p | 16.00p | 52879 |
| 05/07/2024 | 16.00p | 16.87p | 15.55p | 16.00p | 80360 |
| 04/07/2024 | 16.00p | 17.00p | 15.37p | 16.00p | 67583 |
| 03/07/2024 | 16.00p | 16.55p | 15.37p | 16.00p | 34758 |
| 02/07/2024 | 16.00p | 16.70p | 15.31p | 16.00p | 89972 |
| 01/07/2024 | 16.00p | 16.90p | 15.10p | 16.00p | 47835 |
| 28/06/2024 | 16.50p | 16.90p | 15.75p | 16.00p | 96467 |
| 27/06/2024 | 17.00p | 17.50p | 16.00p | 16.50p | 93827 |
| 26/06/2024 | 18.00p | 18.00p | 16.25p | 17.00p | 13849 |
| 25/06/2024 | 18.00p | 18.20p | 17.21p | 18.00p | 4989 |
| 24/06/2024 | 18.00p | 18.00p | 17.13p | 18.00p | 59064 |
| 21/06/2024 | 18.00p | 18.70p | 17.39p | 18.00p | 101387 |
| 20/06/2024 | 18.00p | 18.00p | 17.35p | 18.00p | 6959 |
| 19/06/2024 | 18.00p | 18.00p | 17.33p | 18.00p | 362030 |
| 18/06/2024 | 18.50p | 18.50p | 17.15p | 18.00p | 119132 |
| 17/06/2024 | 18.50p | 18.50p | 17.25p | 18.50p | 74136 |
| 14/06/2024 | 18.50p | 18.90p | 17.50p | 18.50p | 124025 |
| 13/06/2024 | 18.50p | 19.35p | 18.50p | 18.50p | 15669 |
| 12/06/2024 | 18.50p | 19.48p | 17.99p | 18.50p | 49781 |
| 11/06/2024 | 18.50p | 19.70p | 17.10p | 18.50p | 83150 |
| 10/06/2024 | 18.50p | 19.70p | 17.10p | 18.50p | 15854 |
| 07/06/2024 | 18.50p | 19.99p | 18.10p | 18.50p | 74693 |
| 06/06/2024 | 19.00p | 19.99p | 18.10p | 18.50p | 14614 |
| 05/06/2024 | 17.50p | 19.70p | 17.50p | 19.00p | 98667 |
| 04/06/2024 | 17.50p | 17.95p | 17.50p | 17.50p | 38932 |
| 03/06/2024 | 17.50p | 17.95p | 17.00p | 17.50p | 18318 |
| 31/05/2024 | 17.50p | 18.00p | 17.35p | 17.50p | 347218 |
*Close Price adjusted for both dividends and splits