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:
- Buy Property Franchise Group (TPFG) by Tom Winnifrith in ShareProphets
- Buy Property Franchise Group (TPFG) by Steve Moore in ShareProphets
- Avoid Billington Holdings (BILN) by Steve Moore in ShareProphets
- Avoid Pod Point Group Holdings (PODP) by Steve Moore in ShareProphets
- Watch Sainsbury (J) (SBRY) by Simon Watkins in The Motley Fool
- Buy Sage Group (SGE) by Simon Watkins in The Motley Fool
- Buy WH Smith (SMWH) by Stephen Wright in The Motley Fool
- Avoid Cyanconnode Holdings (CYAN) by Steve Moore in ShareProphets
- Outperform Breedon Group (BREE) by RBC Capital
- Outperform Optima Health (OPT) by RBC Capital
- Buy Whitbread (WTB) by Citi
- Buy VP (VP.) by Berenberg
- Buy Helical (HLCL) by Deutsche Bank
- Buy Kooth (KOO) by Berenberg
- Buy Tinybuild Inc. (DI) (TBLD) by Berenberg
- Buy Niox Group (NIOX) by Deutsche Bank
- Buy Niox Group (NIOX) by Berenberg
- Hold Porvair (PRV) by Shore Capital
- Buy Everyman Media Group (EMAN) by Canaccord Genuity
- Buy Atalaya Mining (ATYM) by Canaccord Genuity
- Buy Property Franchise Group (TPFG) by Tom Winnifrith in ShareProphets
- Buy Property Franchise Group (TPFG) by Steve Moore in ShareProphets
- Avoid Billington Holdings (BILN) by Steve Moore in ShareProphets
- Avoid Pod Point Group Holdings (PODP) by Steve Moore in ShareProphets
- Watch Sainsbury (J) (SBRY) by Simon Watkins in The Motley Fool
- Buy Sage Group (SGE) by Simon Watkins in The Motley Fool
- Buy WH Smith (SMWH) by Stephen Wright in The Motley Fool
- Avoid Cyanconnode Holdings (CYAN) by Steve Moore in ShareProphets
- Outperform Breedon Group (BREE) by RBC Capital
- Outperform Optima Health (OPT) by RBC Capital
- Buy Whitbread (WTB) by Citi
- Buy VP (VP.) by Berenberg
- Buy Helical (HLCL) by Deutsche Bank
- Buy Kooth (KOO) by Berenberg
- Buy Tinybuild Inc. (DI) (TBLD) by Berenberg
- Buy Niox Group (NIOX) by Deutsche Bank
- Buy Niox Group (NIOX) by Berenberg
- Hold Porvair (PRV) by Shore Capital
- Buy Everyman Media Group (EMAN) by Canaccord Genuity
- Buy Atalaya Mining (ATYM) by Canaccord Genuity
Steppe Cement Ltd (STCM) Share Price
Construction & Materials Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |
*Close Price adjusted for both dividends and splits