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:
- Avoid Thorpe (F.W.) (TFW) by Steve Moore in ShareProphets
- Strong Buy Eco buildings Group (ECOB) by Hot Stock Rockets in ShareProphets
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Watch JD Sports Fashion (JD.) by Steve Moore in ShareProphets
- Avoid Speedy Hire (SDY) by Steve Moore in ShareProphets
- Watch Legal & General Group (LGEN) by James Beard in The Motley Fool
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Michelmersh Brick Holdings (MBH) by Canaccord Genuity
- Buy B&M European Value Retail S.A. (DI) (BME) by Canaccord Genuity
- Neutral Anglo American (AAL) by JP Morgan
- Underweight Antofagasta (ANTO) by JP Morgan
- Overweight Fresnillo (FRES) by JP Morgan
- Overweight Hochschild Mining (HOC) by JP Morgan
- Outperform Breedon Group (BREE) by RBC Capital
- Buy LBG Media (LBG) by Shore Capital
- Buy DFS Furniture (DFS) by Jefferies
- Buy Balfour Beatty (BBY) by Deutsche Bank
- Buy Helios Underwriting (HUW) by Deutsche Bank
- Buy Jet2 (JET2) by Deutsche Bank
- Hold Sage Group (SGE) by Deutsche Bank
Steppe Cement Ltd (STCM) Share Price
Construction & Materials Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 30/08/2018 | 24.00p | 24.00p | 23.50p | 24.00p | 100000 |
| 29/08/2018 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 28/08/2018 | 25.50p | 25.50p | 24.00p | 24.00p | 5724 |
| 24/08/2018 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 23/08/2018 | 25.50p | 25.50p | 24.50p | 25.50p | 1000 |
| 22/08/2018 | 25.50p | 25.50p | 24.40p | 25.50p | 25000 |
| 21/08/2018 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 20/08/2018 | 25.50p | 26.35p | 25.50p | 25.50p | 5000 |
| 17/08/2018 | 25.50p | 26.35p | 25.50p | 25.50p | 266 |
| 16/08/2018 | 25.50p | 26.35p | 25.50p | 25.50p | 740 |
| 15/08/2018 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 14/08/2018 | 25.50p | 26.35p | 25.50p | 25.50p | 1852 |
| 13/08/2018 | 25.50p | 26.40p | 25.50p | 25.50p | 1406 |
| 10/08/2018 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 09/08/2018 | 25.50p | 26.10p | 25.50p | 25.50p | 383 |
| 08/08/2018 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 07/08/2018 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 06/08/2018 | 25.50p | 26.10p | 25.50p | 25.50p | 683 |
| 03/08/2018 | 25.50p | 26.10p | 25.50p | 25.50p | 380 |
| 02/08/2018 | 26.50p | 26.50p | 24.40p | 25.50p | 3825 |
| 01/08/2018 | 25.50p | 27.50p | 26.50p | 26.50p | 0 |
| 31/07/2018 | 27.50p | 28.00p | 27.50p | 27.50p | 32637 |
| 30/07/2018 | 27.50p | 27.80p | 27.00p | 27.50p | 12922 |
| 27/07/2018 | 27.50p | 27.80p | 27.50p | 27.50p | 837 |
| 26/07/2018 | 27.50p | 27.90p | 27.10p | 27.50p | 8335 |
| 25/07/2018 | 27.50p | 27.90p | 27.50p | 27.50p | 4000 |
| 24/07/2018 | 27.50p | 27.50p | 27.10p | 27.50p | 110 |
| 23/07/2018 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 20/07/2018 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 19/07/2018 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 18/07/2018 | 27.50p | 27.50p | 27.50p | 27.50p | 31663 |
| 17/07/2018 | 27.50p | 28.00p | 27.50p | 27.50p | 10695 |
| 16/07/2018 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 13/07/2018 | 28.50p | 28.50p | 27.20p | 27.50p | 14343 |
| 12/07/2018 | 29.50p | 29.50p | 28.50p | 28.50p | 20000 |
| 11/07/2018 | 29.50p | 29.50p | 29.00p | 29.50p | 0 |
| 10/07/2018 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 09/07/2018 | 29.50p | 29.50p | 28.00p | 29.00p | 20476 |
| 06/07/2018 | 31.50p | 31.70p | 30.00p | 30.00p | 5000 |
| 05/07/2018 | 31.50p | 31.95p | 31.50p | 31.50p | 14997 |
| 04/07/2018 | 31.50p | 32.72p | 31.50p | 31.50p | 8537 |
| 03/07/2018 | 30.00p | 31.00p | 30.00p | 30.00p | 20593 |
| 02/07/2018 | 30.00p | 31.00p | 30.00p | 30.00p | 10000 |
| 29/06/2018 | 29.00p | 31.00p | 29.00p | 30.00p | 52013 |
| 28/06/2018 | 29.50p | 29.90p | 29.00p | 29.00p | 5000 |
| 27/06/2018 | 30.00p | 30.00p | 29.22p | 29.50p | 2500 |
| 26/06/2018 | 30.50p | 30.50p | 29.22p | 30.00p | 15000 |
| 25/06/2018 | 31.00p | 31.00p | 30.10p | 30.50p | 22938 |
| 22/06/2018 | 29.50p | 31.00p | 29.50p | 31.00p | 62872 |
| 21/06/2018 | 28.00p | 30.90p | 26.55p | 29.50p | 3663365 |
| 20/06/2018 | 26.50p | 28.00p | 26.10p | 27.50p | 40193 |
| 19/06/2018 | 26.50p | 26.90p | 26.07p | 26.50p | 6345 |
| 18/06/2018 | 26.50p | 27.00p | 26.50p | 26.50p | 348 |
| 15/06/2018 | 28.00p | 28.00p | 26.20p | 26.50p | 40950 |
| 14/06/2018 | 26.50p | 28.00p | 26.00p | 26.50p | 21971 |
| 13/06/2018 | 26.50p | 26.50p | 25.00p | 26.50p | 4333428 |
| 12/06/2018 | 24.50p | 27.00p | 24.50p | 26.50p | 89537 |
| 11/06/2018 | 23.50p | 24.90p | 23.50p | 23.50p | 26350 |
| 08/06/2018 | 23.50p | 24.90p | 22.66p | 23.50p | 5600 |
| 07/06/2018 | 21.50p | 24.00p | 21.50p | 23.50p | 45000 |
| 06/06/2018 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 05/06/2018 | 21.50p | 21.70p | 20.00p | 21.50p | 10427 |
| 04/06/2018 | 21.50p | 21.50p | 20.10p | 21.50p | 350 |
| 01/06/2018 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 31/05/2018 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 30/05/2018 | 21.50p | 21.50p | 20.36p | 21.50p | 29400 |
| 29/05/2018 | 21.50p | 21.50p | 20.40p | 21.50p | 7000 |
| 25/05/2018 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 24/05/2018 | 21.50p | 22.50p | 20.40p | 21.50p | 13824 |
| 23/05/2018 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 22/05/2018 | 21.50p | 21.50p | 20.36p | 21.50p | 1000 |
| 21/05/2018 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 18/05/2018 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 17/05/2018 | 21.50p | 22.50p | 21.50p | 21.50p | 1000 |
| 16/05/2018 | 21.50p | 21.50p | 21.50p | 21.50p | 100000 |
| 15/05/2018 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 14/05/2018 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 11/05/2018 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 10/05/2018 | 21.50p | 21.50p | 20.33p | 21.50p | 11000 |
| 09/05/2018 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 08/05/2018 | 21.50p | 22.90p | 20.25p | 21.50p | 37055 |
| 04/05/2018 | 19.00p | 21.00p | 18.50p | 20.50p | 77911 |
| 03/05/2018 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 02/05/2018 | 19.00p | 19.50p | 19.00p | 19.00p | 2020 |
| 01/05/2018 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 30/04/2018 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 27/04/2018 | 19.00p | 19.00p | 18.00p | 19.00p | 3100 |
| 26/04/2018 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 25/04/2018 | 19.00p | 19.00p | 18.00p | 19.00p | 2000 |
| 24/04/2018 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 23/04/2018 | 19.00p | 19.00p | 18.60p | 19.00p | 14400 |
| 20/04/2018 | 18.50p | 18.50p | 18.10p | 18.50p | 13000 |
| 19/04/2018 | 19.00p | 19.00p | 18.00p | 18.50p | 6028 |
| 18/04/2018 | 19.00p | 18.50p | 18.50p | 18.50p | 0 |
| 17/04/2018 | 19.00p | 18.50p | 18.50p | 18.50p | 0 |
| 16/04/2018 | 19.00p | 19.00p | 18.00p | 18.50p | 23657 |
| 13/04/2018 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 12/04/2018 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 11/04/2018 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 10/04/2018 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 09/04/2018 | 19.00p | 19.00p | 18.10p | 19.00p | 7311 |
| 06/04/2018 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 05/04/2018 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 04/04/2018 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 03/04/2018 | 19.00p | 19.00p | 18.10p | 19.00p | 3183 |
| 29/03/2018 | 19.00p | 19.00p | 18.00p | 19.00p | 2000 |
| 28/03/2018 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 27/03/2018 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 26/03/2018 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 23/03/2018 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 22/03/2018 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 21/03/2018 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 20/03/2018 | 20.00p | 20.00p | 18.50p | 19.00p | 30000 |
| 19/03/2018 | 20.00p | 20.00p | 19.30p | 20.00p | 20000 |
| 16/03/2018 | 20.00p | 20.00p | 19.26p | 20.00p | 1500 |
| 15/03/2018 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 14/03/2018 | 20.00p | 20.00p | 19.00p | 20.00p | 0 |
| 13/03/2018 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 12/03/2018 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 09/03/2018 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 08/03/2018 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 07/03/2018 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 06/03/2018 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 05/03/2018 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 02/03/2018 | 20.00p | 20.00p | 19.25p | 20.00p | 1844 |
| 01/03/2018 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 28/02/2018 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 27/02/2018 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 26/02/2018 | 19.00p | 20.00p | 19.00p | 20.00p | 25000 |
| 23/02/2018 | 20.50p | 20.50p | 19.00p | 19.00p | 15000 |
| 22/02/2018 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 21/02/2018 | 20.50p | 21.00p | 20.50p | 20.50p | 7994 |
| 20/02/2018 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 19/02/2018 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 16/02/2018 | 20.50p | 20.90p | 20.00p | 20.50p | 8000 |
| 15/02/2018 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 14/02/2018 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 13/02/2018 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 12/02/2018 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 09/02/2018 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 08/02/2018 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 07/02/2018 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 06/02/2018 | 22.50p | 22.50p | 20.00p | 20.50p | 44905 |
| 05/02/2018 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 02/02/2018 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 01/02/2018 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 31/01/2018 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 30/01/2018 | 22.50p | 22.50p | 21.68p | 22.50p | 1000 |
| 29/01/2018 | 22.50p | 22.50p | 21.68p | 22.50p | 2588 |
| 26/01/2018 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 25/01/2018 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 24/01/2018 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 23/01/2018 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 22/01/2018 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 19/01/2018 | 22.50p | 22.50p | 22.01p | 22.50p | 18675 |
| 18/01/2018 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 17/01/2018 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 16/01/2018 | 23.00p | 23.00p | 21.20p | 22.50p | 10000 |
| 15/01/2018 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 12/01/2018 | 23.00p | 23.00p | 23.00p | 23.00p | 240000 |
| 11/01/2018 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 10/01/2018 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 09/01/2018 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 08/01/2018 | 23.00p | 23.00p | 23.00p | 23.00p | 8938 |
| 05/01/2018 | 23.00p | 23.00p | 23.00p | 23.00p | 32758 |
| 04/01/2018 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 03/01/2018 | 23.00p | 23.45p | 23.00p | 23.00p | 500 |
| 02/01/2018 | 23.00p | 23.45p | 23.00p | 23.00p | 12750 |
| 29/12/2017 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 28/12/2017 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 27/12/2017 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 22/12/2017 | 23.00p | 23.00p | 23.00p | 23.00p | 115000 |
| 21/12/2017 | 23.00p | 23.00p | 22.25p | 23.00p | 17863 |
| 20/12/2017 | 22.50p | 23.70p | 22.50p | 23.00p | 78264 |
| 19/12/2017 | 22.50p | 22.50p | 22.50p | 22.50p | 2000 |
| 18/12/2017 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 15/12/2017 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 14/12/2017 | 22.50p | 23.75p | 22.50p | 22.50p | 2000 |
| 13/12/2017 | 22.50p | 24.00p | 21.65p | 22.50p | 52051 |
| 12/12/2017 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 11/12/2017 | 22.50p | 23.50p | 22.50p | 22.50p | 312 |
| 08/12/2017 | 21.00p | 23.00p | 20.95p | 22.50p | 75594 |
| 07/12/2017 | 21.00p | 21.00p | 20.15p | 21.00p | 11000 |
| 06/12/2017 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 05/12/2017 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 04/12/2017 | 21.00p | 21.00p | 20.95p | 21.00p | 2327 |
| 01/12/2017 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 30/11/2017 | 21.00p | 21.00p | 20.95p | 21.00p | 5000 |
| 29/11/2017 | 21.00p | 21.00p | 20.14p | 21.00p | 42413 |
| 28/11/2017 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 27/11/2017 | 21.00p | 21.00p | 20.14p | 21.00p | 5862 |
| 24/11/2017 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 23/11/2017 | 19.00p | 21.45p | 19.00p | 21.00p | 24750 |
| 22/11/2017 | 19.00p | 20.00p | 19.00p | 19.25p | 135000 |
| 21/11/2017 | 19.50p | 19.50p | 19.00p | 19.00p | 1000 |
| 20/11/2017 | 19.50p | 20.00p | 19.50p | 19.50p | 0 |
| 17/11/2017 | 20.50p | 20.95p | 19.50p | 19.50p | 23100 |
| 16/11/2017 | 21.00p | 21.00p | 20.45p | 20.50p | 63725 |
| 15/11/2017 | 18.50p | 20.50p | 18.50p | 20.50p | 76422 |
| 14/11/2017 | 19.00p | 19.40p | 18.50p | 18.50p | 18070 |
*Close Price adjusted for both dividends and splits