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 AltynGold (ALTN) by Steve Moore in ShareProphets
- Sector Perform NATWEST GROUP (NWG) by RBC Capital
- Outperform OSB Group (OSB) by RBC Capital
- Sector Perform HSBC Holdings (HSBA) by RBC Capital
- Outperform Close Brothers Group (CBG) by RBC Capital
- Sector Perform Lloyds Banking Group (LLOY) by RBC Capital
- Sector Perform Metro Bank Holdings (MTRO) by RBC Capital
- Outperform Barclays (BARC) by RBC Capital
- Avoid Vistry Group (VTY) by Steve Moore in ShareProphets
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Buy Greencoat Renewables (CDI) (GRP) by Malcolm Stacey in ShareProphets
- Avoid Kooth (KOO) by Steve Moore in ShareProphets
- Buy Jadestone Energy (JSE) by Gary Newman in ShareProphets
- Buy Atalaya Mining (ATYM) by Gary Newman in ShareProphets
- Neutral Vistry Group (VTY) by Davy
- Hold Vistry Group (VTY) by Jefferies
- Underperform Vistry Group (VTY) by RBC Capital
- Hold JD Sports Fashion (JD.) by Edward Sheldon in The Motley Fool
- Buy Computacenter (CCC) by Roland Head in The Motley Fool
- Buy Games Workshop Group (GAW) by Paul Summers in The Motley Fool
Steppe Cement Ltd (STCM) Share Price
Construction & Materials Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 30/05/2024 | 17.50p | 18.00p | 17.50p | 17.50p | 29970 |
| 29/05/2024 | 17.50p | 17.80p | 17.50p | 17.50p | 43489 |
| 28/05/2024 | 20.00p | 20.00p | 17.02p | 17.50p | 550653 |
| 24/05/2024 | 19.00p | 20.90p | 18.50p | 20.00p | 488111 |
| 23/05/2024 | 17.50p | 20.00p | 17.50p | 19.00p | 530131 |
| 22/05/2024 | 17.50p | 18.30p | 17.16p | 17.50p | 66061 |
| 21/05/2024 | 17.50p | 18.75p | 16.40p | 17.50p | 101222 |
| 20/05/2024 | 17.50p | 18.30p | 16.18p | 17.50p | 105122 |
| 17/05/2024 | 18.50p | 18.55p | 17.00p | 17.50p | 109147 |
| 16/05/2024 | 18.50p | 18.75p | 17.00p | 18.50p | 31840 |
| 15/05/2024 | 18.50p | 19.10p | 17.00p | 18.50p | 91369 |
| 14/05/2024 | 18.50p | 19.16p | 17.50p | 18.50p | 36307 |
| 13/05/2024 | 18.50p | 19.25p | 17.90p | 18.50p | 99373 |
| 10/05/2024 | 18.50p | 19.45p | 17.85p | 18.50p | 63776 |
| 09/05/2024 | 18.50p | 19.40p | 17.06p | 18.50p | 311 |
| 08/05/2024 | 18.50p | 20.00p | 17.78p | 18.50p | 7382 |
| 07/05/2024 | 17.50p | 19.00p | 16.70p | 18.50p | 125834 |
| 03/05/2024 | 17.50p | 18.73p | 16.00p | 17.50p | 98740 |
| 02/05/2024 | 19.00p | 19.00p | 16.20p | 17.50p | 404610 |
| 01/05/2024 | 19.00p | 19.45p | 18.00p | 19.00p | 61285 |
| 30/04/2024 | 19.00p | 19.00p | 18.55p | 19.00p | 18684 |
| 29/04/2024 | 19.00p | 19.45p | 18.55p | 19.00p | 6782 |
| 26/04/2024 | 19.00p | 19.50p | 18.37p | 19.00p | 25598 |
| 25/04/2024 | 19.00p | 19.70p | 18.00p | 19.00p | 83482 |
| 24/04/2024 | 19.00p | 19.70p | 18.36p | 19.00p | 11001 |
| 23/04/2024 | 19.00p | 19.17p | 18.10p | 19.00p | 79035 |
| 22/04/2024 | 19.00p | 19.25p | 18.00p | 19.00p | 167286 |
| 19/04/2024 | 19.00p | 19.45p | 19.00p | 19.00p | 25658 |
| 18/04/2024 | 19.00p | 19.00p | 18.10p | 19.00p | 10062 |
| 17/04/2024 | 19.00p | 19.50p | 18.10p | 19.00p | 8026 |
| 16/04/2024 | 19.00p | 19.60p | 18.10p | 19.00p | 18299 |
| 15/04/2024 | 19.00p | 19.68p | 18.35p | 19.00p | 34123 |
| 12/04/2024 | 19.00p | 19.75p | 18.00p | 19.00p | 400890 |
| 11/04/2024 | 19.00p | 19.50p | 18.25p | 19.00p | 184622 |
| 10/04/2024 | 18.50p | 19.75p | 18.30p | 19.00p | 65416 |
| 09/04/2024 | 18.00p | 18.95p | 18.00p | 18.50p | 134122 |
| 08/04/2024 | 17.00p | 19.00p | 16.80p | 18.00p | 465820 |
| 05/04/2024 | 21.00p | 21.00p | 15.78p | 17.00p | 1354932 |
| 04/04/2024 | 19.50p | 20.95p | 19.50p | 20.50p | 276340 |
| 03/04/2024 | 19.50p | 19.88p | 19.50p | 19.50p | 55853 |
| 02/04/2024 | 19.50p | 19.95p | 19.10p | 19.50p | 375988 |
| 28/03/2024 | 21.50p | 21.65p | 19.33p | 19.50p | 365431 |
| 27/03/2024 | 21.50p | 21.70p | 20.33p | 21.50p | 41999 |
| 26/03/2024 | 21.50p | 22.75p | 20.00p | 21.50p | 125664 |
| 25/03/2024 | 21.50p | 22.50p | 20.00p | 20.00p | 65589 |
| 22/03/2024 | 21.50p | 21.50p | 20.00p | 21.50p | 82583 |
| 21/03/2024 | 21.00p | 22.50p | 21.00p | 21.50p | 63660 |
| 20/03/2024 | 22.00p | 22.00p | 20.75p | 22.00p | 152911 |
| 19/03/2024 | 22.00p | 22.00p | 20.18p | 20.75p | 172184 |
| 18/03/2024 | 22.00p | 22.90p | 20.25p | 22.00p | 246680 |
| 15/03/2024 | 22.00p | 22.35p | 21.00p | 22.00p | 89369 |
| 14/03/2024 | 22.00p | 22.00p | 21.30p | 22.00p | 3353 |
| 13/03/2024 | 22.00p | 22.37p | 21.30p | 22.00p | 57785 |
*Close Price adjusted for both dividends and splits