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 LondonMetric Property (LMP) by Zaven Boyrazian in The Motley Fool
- Avoid Somero Enterprises Inc. (DI) (SOM) by Steve Moore in ShareProphets
- Avoid Intercede Group (IGP) by Steve Moore in ShareProphets
- Overweight Unite Group (UTG) by JP Morgan
- Buy European Green Transition (EGT) by Tom Winnifrith in ShareProphets
- Buy European Green Transition (EGT) by Steve Moore in ShareProphets
- Buy Spectra Systems Corporation (SPSY) by Hot Stock Rockets in ShareProphets
- Hold Robert Walters (RWA) by Deutsche Bank
- Buy Bodycote (BOY) by Jefferies
- Hold Bytes Technology Group (BYIT) by Jefferies
- Buy AstraZeneca (AZN) by Jefferies
- Buy AO World (AO.) by Jefferies
- Hold Unite Group (UTG) by Jefferies
- Buy Convatec Group (CTEC) by Jefferies
- Buy Wise Class A (WISE) by Jefferies
- Hold Whitbread (WTB) by Deutsche Bank
- Avoid Celebrus Technologies (CLBS) by Steve Moore in ShareProphets
- Neutral Tate & Lyle (TATE) by UBS
- Buy Wise Class A (WISE) by UBS
- Buy BAE Systems (BA.) by UBS
Steppe Cement Ltd (STCM) Share Price
Construction & Materials Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |
*Close Price adjusted for both dividends and splits