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 |
|---|---|---|---|---|---|
| 24/12/2025 | 18.50p | 18.50p | 17.15p | 18.50p | 21530 |
| 23/12/2025 | 18.50p | 18.50p | 17.22p | 18.50p | 38922 |
| 22/12/2025 | 18.50p | 18.50p | 17.00p | 18.50p | 24774 |
| 19/12/2025 | 18.50p | 18.50p | 17.05p | 18.50p | 116761 |
| 18/12/2025 | 18.50p | 18.50p | 17.25p | 18.50p | 54859 |
| 17/12/2025 | 18.50p | 18.50p | 17.20p | 18.50p | 81352 |
| 16/12/2025 | 19.00p | 19.00p | 17.15p | 18.50p | 54540 |
| 15/12/2025 | 19.00p | 19.09p | 18.00p | 19.00p | 7090 |
| 12/12/2025 | 19.50p | 19.53p | 18.00p | 19.00p | 96226 |
| 11/12/2025 | 19.50p | 20.00p | 19.00p | 19.50p | 242226 |
| 10/12/2025 | 18.50p | 20.75p | 18.50p | 19.50p | 519263 |
| 09/12/2025 | 19.00p | 19.50p | 19.00p | 19.00p | 0 |
| 08/12/2025 | 19.00p | 19.48p | 18.10p | 19.00p | 46021 |
| 05/12/2025 | 18.50p | 20.00p | 18.50p | 19.00p | 58081 |
| 04/12/2025 | 18.00p | 19.00p | 18.00p | 18.50p | 85144 |
| 03/12/2025 | 18.00p | 19.00p | 18.00p | 18.00p | 19413 |
| 02/12/2025 | 18.00p | 18.00p | 17.53p | 18.00p | 10180 |
| 01/12/2025 | 18.00p | 18.70p | 17.20p | 18.00p | 35204 |
| 28/11/2025 | 18.00p | 18.99p | 17.00p | 18.00p | 68364 |
| 27/11/2025 | 17.50p | 18.80p | 17.00p | 18.00p | 225492 |
| 26/11/2025 | 17.00p | 18.50p | 17.00p | 17.50p | 48243 |
| 25/11/2025 | 17.00p | 17.90p | 17.00p | 17.00p | 148000 |
| 24/11/2025 | 17.00p | 17.45p | 16.63p | 17.00p | 31941 |
| 21/11/2025 | 17.00p | 17.45p | 16.56p | 17.00p | 2199 |
| 20/11/2025 | 17.00p | 18.00p | 17.00p | 17.00p | 434 |
| 19/11/2025 | 17.00p | 17.50p | 16.00p | 17.00p | 80451 |
| 18/11/2025 | 17.00p | 17.00p | 16.00p | 17.00p | 102874 |
| 17/11/2025 | 17.00p | 17.00p | 16.36p | 17.00p | 0 |
| 14/11/2025 | 18.00p | 18.20p | 16.00p | 17.00p | 140895 |
| 13/11/2025 | 18.00p | 18.00p | 17.00p | 18.00p | 17675 |
| 12/11/2025 | 18.00p | 18.30p | 18.00p | 18.00p | 819 |
| 11/11/2025 | 18.00p | 18.30p | 18.00p | 18.00p | 273 |
| 10/11/2025 | 18.00p | 18.30p | 17.00p | 18.00p | 5505 |
| 07/11/2025 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 06/11/2025 | 18.00p | 18.30p | 18.00p | 18.00p | 9153 |
| 05/11/2025 | 18.00p | 18.45p | 18.00p | 18.00p | 3000 |
| 04/11/2025 | 18.00p | 18.00p | 17.00p | 18.00p | 59350 |
| 03/11/2025 | 18.50p | 19.40p | 17.00p | 18.00p | 31262 |
| 31/10/2025 | 18.50p | 19.25p | 18.50p | 18.50p | 10808 |
| 30/10/2025 | 18.50p | 19.40p | 18.50p | 18.50p | 515 |
| 29/10/2025 | 18.50p | 18.50p | 17.15p | 18.50p | 35465 |
| 28/10/2025 | 18.50p | 18.50p | 17.00p | 18.50p | 73030 |
| 27/10/2025 | 18.50p | 19.90p | 17.73p | 18.50p | 23929 |
| 24/10/2025 | 18.50p | 19.90p | 17.90p | 18.50p | 12025 |
| 23/10/2025 | 18.50p | 19.50p | 17.53p | 18.50p | 75018 |
| 22/10/2025 | 18.50p | 19.90p | 17.75p | 18.50p | 30025 |
| 21/10/2025 | 18.50p | 19.90p | 17.00p | 18.50p | 241 |
| 20/10/2025 | 18.50p | 18.50p | 17.20p | 18.50p | 16535 |
| 17/10/2025 | 18.50p | 19.85p | 17.70p | 18.50p | 212544 |
| 16/10/2025 | 18.00p | 18.00p | 17.95p | 18.00p | 2111 |
| 15/10/2025 | 18.00p | 18.00p | 17.53p | 18.00p | 4862 |
| 14/10/2025 | 17.50p | 18.00p | 17.50p | 18.00p | 199080 |
| 13/10/2025 | 17.50p | 17.95p | 17.15p | 17.50p | 131661 |
| 10/10/2025 | 17.50p | 17.87p | 17.01p | 17.50p | 151757 |
| 09/10/2025 | 17.50p | 17.75p | 17.30p | 17.50p | 118458 |
| 08/10/2025 | 18.00p | 19.00p | 17.25p | 17.50p | 75600 |
| 07/10/2025 | 18.50p | 20.00p | 17.30p | 18.00p | 27486 |
| 06/10/2025 | 18.00p | 19.22p | 17.20p | 18.50p | 413423 |
| 03/10/2025 | 18.00p | 18.90p | 17.46p | 18.00p | 33730 |
| 02/10/2025 | 18.50p | 18.90p | 17.21p | 18.00p | 48829 |
| 01/10/2025 | 17.50p | 18.70p | 16.30p | 18.50p | 273202 |
| 30/09/2025 | 17.50p | 17.50p | 16.25p | 17.50p | 6606 |
| 29/09/2025 | 17.50p | 17.50p | 16.25p | 17.50p | 66420 |
| 26/09/2025 | 17.50p | 17.50p | 17.06p | 17.50p | 0 |
| 25/09/2025 | 17.50p | 17.50p | 16.25p | 17.50p | 6409 |
| 24/09/2025 | 17.50p | 17.50p | 16.25p | 17.50p | 27227 |
| 23/09/2025 | 17.50p | 17.50p | 16.22p | 17.50p | 48151 |
| 22/09/2025 | 17.50p | 17.50p | 16.20p | 17.50p | 28911 |
| 19/09/2025 | 17.50p | 17.50p | 16.20p | 17.50p | 28924 |
| 18/09/2025 | 17.50p | 17.50p | 16.16p | 17.50p | 12441 |
| 17/09/2025 | 17.50p | 17.50p | 16.25p | 17.50p | 48108 |
| 16/09/2025 | 17.50p | 17.50p | 17.50p | 17.50p | 10000 |
| 15/09/2025 | 17.50p | 17.50p | 16.20p | 17.50p | 39028 |
| 12/09/2025 | 17.50p | 18.70p | 16.03p | 17.50p | 22031 |
| 11/09/2025 | 17.50p | 17.50p | 17.50p | 17.50p | 20000 |
| 10/09/2025 | 17.50p | 17.60p | 16.24p | 17.50p | 17597 |
| 09/09/2025 | 17.50p | 17.50p | 16.01p | 17.50p | 11632 |
| 08/09/2025 | 17.50p | 18.70p | 16.24p | 17.50p | 23640 |
| 05/09/2025 | 17.50p | 18.70p | 17.50p | 17.50p | 96 |
| 04/09/2025 | 17.50p | 17.50p | 16.20p | 17.50p | 11506 |
| 03/09/2025 | 17.50p | 18.70p | 16.15p | 17.50p | 41707 |
| 02/09/2025 | 18.00p | 18.75p | 17.00p | 17.50p | 71356 |
| 01/09/2025 | 18.00p | 18.00p | 17.20p | 18.00p | 220 |
| 29/08/2025 | 18.00p | 18.33p | 17.17p | 18.00p | 1870 |
| 28/08/2025 | 18.00p | 18.22p | 18.00p | 18.00p | 3847 |
| 27/08/2025 | 18.00p | 18.33p | 18.00p | 18.00p | 524 |
| 26/08/2025 | 18.00p | 18.40p | 18.00p | 18.00p | 10 |
| 22/08/2025 | 18.00p | 18.33p | 18.00p | 18.00p | 0 |
| 21/08/2025 | 18.00p | 18.00p | 17.13p | 18.00p | 5242 |
| 20/08/2025 | 18.00p | 18.40p | 17.50p | 18.00p | 19280 |
| 19/08/2025 | 18.00p | 18.35p | 17.52p | 18.00p | 12888 |
| 18/08/2025 | 18.00p | 18.40p | 17.50p | 18.00p | 10029 |
| 15/08/2025 | 18.00p | 18.90p | 17.68p | 18.00p | 61073 |
| 14/08/2025 | 18.00p | 18.45p | 17.44p | 18.00p | 163322 |
| 13/08/2025 | 17.00p | 19.00p | 17.00p | 18.00p | 158966 |
| 12/08/2025 | 17.00p | 17.80p | 17.00p | 17.00p | 30500 |
| 11/08/2025 | 17.00p | 17.70p | 16.20p | 17.00p | 72876 |
| 08/08/2025 | 16.00p | 17.20p | 16.00p | 17.00p | 303896 |
| 07/08/2025 | 16.00p | 16.80p | 15.73p | 16.00p | 305688 |
| 06/08/2025 | 16.00p | 16.00p | 15.67p | 16.00p | 3579 |
| 05/08/2025 | 16.00p | 16.80p | 16.00p | 16.00p | 60675 |
| 04/08/2025 | 16.00p | 16.25p | 15.25p | 16.00p | 83299 |
| 01/08/2025 | 16.00p | 16.80p | 16.00p | 16.00p | 267626 |
| 31/07/2025 | 16.00p | 16.27p | 15.50p | 16.00p | 92614 |
| 30/07/2025 | 16.00p | 16.09p | 16.00p | 16.00p | 130 |
| 29/07/2025 | 16.00p | 16.09p | 15.04p | 16.00p | 140106 |
| 28/07/2025 | 16.00p | 16.10p | 15.25p | 15.30p | 108627 |
| 25/07/2025 | 16.00p | 16.27p | 16.00p | 16.00p | 0 |
| 24/07/2025 | 16.00p | 16.20p | 15.04p | 16.00p | 12191 |
| 23/07/2025 | 16.00p | 16.20p | 15.36p | 16.00p | 6165 |
| 22/07/2025 | 16.00p | 16.40p | 15.13p | 16.00p | 147334 |
| 21/07/2025 | 16.00p | 16.70p | 15.00p | 16.00p | 22871 |
| 18/07/2025 | 16.00p | 16.70p | 15.35p | 16.00p | 17943 |
| 17/07/2025 | 16.00p | 16.00p | 15.35p | 16.00p | 3772 |
| 16/07/2025 | 16.00p | 16.00p | 15.40p | 16.00p | 5000 |
| 15/07/2025 | 16.00p | 16.70p | 16.00p | 16.00p | 11400 |
| 14/07/2025 | 16.00p | 16.00p | 15.73p | 16.00p | 0 |
| 11/07/2025 | 16.00p | 16.90p | 15.17p | 16.00p | 333704 |
| 10/07/2025 | 16.00p | 16.00p | 15.13p | 16.00p | 50316 |
| 09/07/2025 | 16.00p | 16.70p | 16.00p | 16.00p | 751 |
| 08/07/2025 | 16.00p | 16.18p | 15.15p | 16.00p | 42550 |
| 07/07/2025 | 16.00p | 16.20p | 15.12p | 16.00p | 131536 |
| 04/07/2025 | 16.00p | 16.90p | 15.37p | 16.00p | 267766 |
| 03/07/2025 | 16.00p | 16.69p | 15.41p | 16.00p | 29299 |
| 02/07/2025 | 16.00p | 16.00p | 15.36p | 16.00p | 0 |
| 01/07/2025 | 16.00p | 16.00p | 15.37p | 16.00p | 13567 |
| 30/06/2025 | 16.00p | 16.96p | 16.00p | 16.00p | 29743 |
| 27/06/2025 | 16.00p | 17.00p | 15.00p | 16.00p | 70891 |
| 26/06/2025 | 18.50p | 18.50p | 15.00p | 16.00p | 234269 |
| 25/06/2025 | 18.50p | 18.50p | 17.20p | 18.50p | 7050 |
| 24/06/2025 | 18.50p | 18.67p | 18.50p | 18.50p | 0 |
| 23/06/2025 | 18.50p | 19.75p | 18.00p | 18.50p | 21435 |
| 20/06/2025 | 18.50p | 18.50p | 17.20p | 18.50p | 15242 |
| 19/06/2025 | 18.50p | 19.75p | 17.20p | 18.50p | 2464 |
| 18/06/2025 | 18.50p | 18.50p | 17.20p | 18.50p | 11463 |
| 17/06/2025 | 18.50p | 18.50p | 18.40p | 18.50p | 23675 |
| 16/06/2025 | 19.00p | 19.00p | 17.10p | 18.50p | 189713 |
| 13/06/2025 | 19.00p | 19.00p | 18.00p | 19.00p | 35356 |
| 12/06/2025 | 19.00p | 19.95p | 18.11p | 19.00p | 69225 |
| 11/06/2025 | 19.00p | 19.00p | 18.70p | 19.00p | 267 |
| 10/06/2025 | 19.00p | 19.00p | 18.00p | 19.00p | 57040 |
| 09/06/2025 | 19.00p | 19.00p | 18.00p | 19.00p | 70959 |
| 06/06/2025 | 19.50p | 19.50p | 18.00p | 19.00p | 31425 |
| 05/06/2025 | 19.50p | 19.50p | 19.00p | 19.50p | 13755 |
| 04/06/2025 | 20.00p | 20.35p | 19.30p | 19.50p | 51904 |
| 03/06/2025 | 20.50p | 20.50p | 19.00p | 20.00p | 142116 |
| 02/06/2025 | 20.50p | 21.40p | 19.06p | 20.50p | 2160 |
| 30/05/2025 | 21.00p | 21.95p | 19.48p | 20.50p | 68977 |
| 29/05/2025 | 20.50p | 21.96p | 19.55p | 21.00p | 183338 |
| 28/05/2025 | 19.00p | 20.95p | 19.00p | 20.50p | 192332 |
| 27/05/2025 | 19.00p | 19.80p | 18.61p | 19.00p | 7000 |
| 23/05/2025 | 19.00p | 19.00p | 18.61p | 19.00p | 32454 |
| 22/05/2025 | 19.00p | 19.88p | 18.04p | 19.00p | 40366 |
| 21/05/2025 | 19.00p | 20.00p | 18.60p | 19.00p | 59843 |
| 20/05/2025 | 18.50p | 19.00p | 18.00p | 19.00p | 32054 |
| 19/05/2025 | 18.00p | 19.00p | 18.00p | 18.50p | 148904 |
| 16/05/2025 | 17.00p | 18.00p | 16.33p | 18.00p | 130486 |
| 15/05/2025 | 16.50p | 17.60p | 16.10p | 17.00p | 24729 |
| 14/05/2025 | 16.50p | 17.40p | 16.50p | 16.50p | 5000 |
| 13/05/2025 | 16.50p | 16.50p | 16.09p | 16.50p | 0 |
| 12/05/2025 | 16.00p | 17.00p | 15.80p | 16.50p | 80186 |
| 09/05/2025 | 16.50p | 16.50p | 15.15p | 16.00p | 121029 |
| 08/05/2025 | 16.50p | 16.50p | 16.37p | 16.50p | 0 |
| 07/05/2025 | 17.50p | 17.50p | 16.00p | 16.50p | 97273 |
| 06/05/2025 | 17.50p | 18.35p | 16.75p | 17.50p | 10848 |
| 02/05/2025 | 17.50p | 18.40p | 16.00p | 17.50p | 25353 |
| 01/05/2025 | 17.50p | 17.50p | 16.22p | 17.50p | 10247 |
| 30/04/2025 | 17.50p | 18.37p | 16.75p | 17.50p | 147474 |
| 29/04/2025 | 17.50p | 18.70p | 16.26p | 17.50p | 41042 |
| 28/04/2025 | 17.50p | 18.75p | 16.10p | 17.50p | 175 |
| 25/04/2025 | 17.50p | 18.90p | 17.50p | 17.50p | 5 |
| 24/04/2025 | 17.50p | 18.90p | 16.10p | 17.50p | 30329 |
| 23/04/2025 | 17.50p | 18.94p | 16.00p | 17.50p | 142854 |
| 22/04/2025 | 18.00p | 18.94p | 16.80p | 17.50p | 57402 |
| 17/04/2025 | 17.00p | 18.00p | 17.00p | 17.50p | 279553 |
| 16/04/2025 | 17.00p | 17.70p | 16.23p | 17.00p | 485 |
| 15/04/2025 | 18.00p | 18.00p | 16.23p | 17.00p | 292854 |
| 14/04/2025 | 16.00p | 19.00p | 15.10p | 19.00p | 229927 |
| 11/04/2025 | 16.00p | 16.00p | 15.10p | 16.00p | 39982 |
| 10/04/2025 | 14.50p | 16.00p | 14.50p | 16.00p | 150944 |
| 09/04/2025 | 14.50p | 14.50p | 13.38p | 14.50p | 159 |
| 08/04/2025 | 14.00p | 16.00p | 14.00p | 14.50p | 31175 |
| 07/04/2025 | 14.00p | 14.00p | 13.00p | 14.00p | 191825 |
| 04/04/2025 | 14.50p | 15.80p | 13.50p | 14.50p | 55393 |
| 03/04/2025 | 14.50p | 15.94p | 13.78p | 14.50p | 9652 |
| 02/04/2025 | 14.50p | 15.00p | 13.20p | 14.50p | 55985 |
| 01/04/2025 | 14.50p | 14.95p | 13.78p | 14.50p | 9466 |
| 31/03/2025 | 15.00p | 15.00p | 13.38p | 14.50p | 97755 |
| 28/03/2025 | 15.00p | 15.75p | 14.40p | 15.00p | 48843 |
| 27/03/2025 | 15.50p | 15.75p | 14.35p | 15.00p | 75000 |
| 26/03/2025 | 15.50p | 15.50p | 15.05p | 15.50p | 1089 |
| 25/03/2025 | 15.50p | 15.50p | 14.33p | 15.50p | 6727 |
| 24/03/2025 | 16.00p | 16.00p | 14.33p | 15.50p | 57991 |
| 21/03/2025 | 16.00p | 16.00p | 15.20p | 16.00p | 25097 |
| 20/03/2025 | 16.00p | 16.00p | 15.82p | 16.00p | 3103 |
| 19/03/2025 | 16.00p | 16.00p | 15.16p | 16.00p | 5890 |
| 18/03/2025 | 16.00p | 16.00p | 15.16p | 16.00p | 9405 |
| 17/03/2025 | 16.00p | 16.00p | 15.02p | 16.00p | 8253 |
| 14/03/2025 | 14.00p | 16.00p | 13.53p | 16.00p | 138593 |
| 13/03/2025 | 14.00p | 14.48p | 13.52p | 14.00p | 68121 |
*Close Price adjusted for both dividends and splits