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 Pressure Technologies (PRES) by Steve Moore in ShareProphets
- Neutral Fresnillo (FRES) by Bank of America
- Buy Anglo American (AAL) by Bank of America
- Buy Antofagasta (ANTO) by Bank of America
- Buy Yellow Cake (YCA) by Bank of America
- Buy Centamin (DI) (CEY) by Bank of America
- Hold Ibstock (IBST) by Jefferies
- Add NextEnergy Solar Fund Limited Red (NESF) by Jon Smith in The Motley Fool
- Add Invesco Bond Income Plus Limited NPV (BIPS) by Jon Smith in The Motley Fool
- Hold Burberry Group (BRBY) by Jefferies
- Neutral Rotork (ROR) by JP Morgan
- Hold Centamin (DI) (CEY) by Liberum Capital
- Hold Burberry Group (BRBY) by Deutsche Bank
- Equal Weight Burberry Group (BRBY) by Morgan Stanley
- Neutral Deliveroo Class (ROO) by JP Morgan
- Buy Greggs (GRG) by Simon Watkins in The Motley Fool
- Buy Imperial Brands (IMB) by Simon Watkins in The Motley Fool
- Hold DFS Furniture (DFS) by Berenberg
- Hold ITM Power (ITM) by Berenberg
- Buy Workspace Group (WKP) by Berenberg
Public Policy Holding Company, Inc.(DI) (PPHC) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 08/09/2023 | 132.50p | 132.50p | 131.44p | 132.50p | 7605 |
| 07/09/2023 | 132.50p | 132.50p | 126.34p | 132.50p | 3260 |
| 06/09/2023 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 05/09/2023 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 04/09/2023 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 01/09/2023 | 132.50p | 132.50p | 130.30p | 132.50p | 872 |
| 31/08/2023 | 132.50p | 132.50p | 130.30p | 132.50p | 18063 |
| 30/08/2023 | 132.50p | 135.00p | 132.50p | 132.50p | 2000 |
| 29/08/2023 | 132.50p | 133.75p | 132.50p | 132.50p | 0 |
| 25/08/2023 | 132.50p | 133.75p | 132.50p | 132.50p | 0 |
| 24/08/2023 | 132.50p | 133.75p | 132.50p | 132.50p | 0 |
| 23/08/2023 | 132.50p | 133.75p | 132.50p | 132.50p | 0 |
| 22/08/2023 | 132.50p | 133.75p | 132.50p | 132.50p | 0 |
| 21/08/2023 | 132.50p | 133.75p | 132.50p | 132.50p | 0 |
| 18/08/2023 | 132.50p | 133.75p | 132.50p | 132.50p | 0 |
| 17/08/2023 | 132.50p | 133.75p | 132.50p | 132.50p | 0 |
| 16/08/2023 | 132.50p | 133.75p | 132.50p | 132.50p | 0 |
| 15/08/2023 | 132.50p | 133.75p | 132.50p | 132.50p | 0 |
| 14/08/2023 | 132.50p | 133.75p | 132.50p | 132.50p | 0 |
| 11/08/2023 | 132.50p | 132.50p | 130.30p | 132.50p | 402 |
| 10/08/2023 | 132.50p | 133.75p | 132.50p | 132.50p | 0 |
| 09/08/2023 | 132.50p | 133.75p | 132.50p | 132.50p | 0 |
| 08/08/2023 | 132.50p | 133.75p | 132.50p | 132.50p | 0 |
| 07/08/2023 | 132.50p | 133.75p | 132.50p | 132.50p | 0 |
| 04/08/2023 | 132.50p | 133.75p | 132.50p | 132.50p | 0 |
| 03/08/2023 | 132.50p | 133.75p | 132.50p | 132.50p | 0 |
| 02/08/2023 | 132.50p | 133.75p | 132.50p | 132.50p | 0 |
| 01/08/2023 | 132.50p | 133.75p | 132.50p | 132.50p | 0 |
| 31/07/2023 | 132.50p | 133.75p | 132.50p | 132.50p | 0 |
| 28/07/2023 | 132.50p | 132.50p | 130.00p | 132.50p | 814 |
| 27/07/2023 | 132.50p | 132.50p | 130.30p | 132.50p | 479 |
| 26/07/2023 | 132.50p | 133.75p | 132.50p | 132.50p | 0 |
| 25/07/2023 | 132.50p | 133.75p | 132.50p | 132.50p | 0 |
| 24/07/2023 | 132.50p | 133.75p | 132.50p | 132.50p | 0 |
| 21/07/2023 | 132.50p | 132.50p | 132.33p | 132.50p | 6700 |
| 20/07/2023 | 132.50p | 132.50p | 130.30p | 132.50p | 979 |
| 19/07/2023 | 132.50p | 133.75p | 132.50p | 132.50p | 0 |
| 18/07/2023 | 132.50p | 133.75p | 132.50p | 132.50p | 0 |
| 17/07/2023 | 130.00p | 133.75p | 132.50p | 132.50p | 0 |
| 14/07/2023 | 132.50p | 133.75p | 132.50p | 132.50p | 0 |
| 13/07/2023 | 132.50p | 133.75p | 132.50p | 132.50p | 0 |
| 12/07/2023 | 132.50p | 133.75p | 132.50p | 132.50p | 0 |
| 11/07/2023 | 132.50p | 133.75p | 132.50p | 132.50p | 0 |
| 10/07/2023 | 132.50p | 132.50p | 130.00p | 132.50p | 3186 |
| 07/07/2023 | 132.50p | 133.75p | 132.50p | 132.50p | 0 |
| 06/07/2023 | 132.50p | 132.50p | 130.30p | 132.50p | 1480 |
| 05/07/2023 | 132.50p | 133.75p | 132.50p | 132.50p | 0 |
| 04/07/2023 | 132.50p | 133.75p | 132.50p | 132.50p | 0 |
| 03/07/2023 | 132.50p | 132.50p | 132.00p | 132.50p | 15000 |
| 30/06/2023 | 132.50p | 133.75p | 132.50p | 132.50p | 0 |
| 29/06/2023 | 132.50p | 132.50p | 130.00p | 132.50p | 2000 |
| 28/06/2023 | 132.50p | 133.75p | 132.50p | 132.50p | 0 |
| 27/06/2023 | 132.50p | 133.48p | 132.50p | 132.50p | 2000 |
| 26/06/2023 | 132.50p | 133.75p | 132.50p | 132.50p | 0 |
| 23/06/2023 | 132.50p | 133.75p | 132.50p | 132.50p | 0 |
| 22/06/2023 | 132.50p | 132.50p | 130.30p | 132.50p | 516 |
| 21/06/2023 | 132.50p | 133.75p | 132.50p | 132.50p | 0 |
| 20/06/2023 | 132.50p | 133.75p | 132.50p | 132.50p | 0 |
| 19/06/2023 | 133.50p | 133.50p | 132.00p | 132.50p | 2000 |
| 16/06/2023 | 133.50p | 134.00p | 133.50p | 133.50p | 0 |
| 15/06/2023 | 133.50p | 134.00p | 133.50p | 133.50p | 0 |
| 14/06/2023 | 133.50p | 134.00p | 133.50p | 133.50p | 0 |
| 13/06/2023 | 133.50p | 133.50p | 132.00p | 133.50p | 121 |
| 12/06/2023 | 133.50p | 134.00p | 133.50p | 133.50p | 0 |
| 09/06/2023 | 133.50p | 134.00p | 133.50p | 133.50p | 0 |
| 08/06/2023 | 133.50p | 133.50p | 132.00p | 133.50p | 708 |
| 07/06/2023 | 133.50p | 134.00p | 133.50p | 133.50p | 0 |
| 06/06/2023 | 133.50p | 134.00p | 133.50p | 133.50p | 0 |
| 05/06/2023 | 133.50p | 134.00p | 133.50p | 133.50p | 0 |
| 02/06/2023 | 133.50p | 134.00p | 133.50p | 133.50p | 0 |
| 01/06/2023 | 133.50p | 134.00p | 133.50p | 133.50p | 0 |
| 31/05/2023 | 133.50p | 134.00p | 133.50p | 133.50p | 0 |
| 30/05/2023 | 133.50p | 134.00p | 133.50p | 133.50p | 0 |
| 26/05/2023 | 133.50p | 134.00p | 133.50p | 133.50p | 0 |
| 25/05/2023 | 133.50p | 134.14p | 129.30p | 133.50p | 2852 |
| 24/05/2023 | 133.50p | 133.50p | 132.00p | 133.50p | 1390 |
| 23/05/2023 | 133.50p | 133.50p | 133.50p | 133.50p | 600000 |
| 22/05/2023 | 133.50p | 133.50p | 133.00p | 133.50p | 0 |
| 19/05/2023 | 133.50p | 134.38p | 133.50p | 133.50p | 11153 |
| 18/05/2023 | 133.50p | 135.00p | 132.50p | 133.50p | 12407 |
| 17/05/2023 | 133.50p | 133.50p | 133.00p | 133.50p | 0 |
| 16/05/2023 | 133.50p | 133.50p | 133.00p | 133.50p | 0 |
| 15/05/2023 | 133.50p | 133.50p | 133.00p | 133.50p | 0 |
| 12/05/2023 | 134.50p | 134.50p | 133.00p | 133.50p | 0 |
| 11/05/2023 | 134.50p | 134.50p | 132.50p | 134.50p | 5525 |
| 10/05/2023 | 134.50p | 135.95p | 132.30p | 134.50p | 6004 |
| 09/05/2023 | 134.50p | 134.50p | 134.50p | 134.50p | 0 |
| 05/05/2023 | 134.50p | 134.50p | 134.50p | 134.50p | 0 |
| 04/05/2023 | 134.50p | 134.50p | 133.67p | 134.50p | 0 |
| 03/05/2023 | 137.00p | 138.31p | 137.00p | 137.50p | 7700 |
| 02/05/2023 | 137.00p | 137.00p | 137.00p | 137.00p | 0 |
| 28/04/2023 | 137.00p | 138.00p | 137.00p | 137.00p | 900 |
| 27/04/2023 | 137.00p | 137.00p | 137.00p | 137.00p | 0 |
| 26/04/2023 | 137.50p | 138.88p | 137.00p | 137.00p | 10000 |
| 25/04/2023 | 137.50p | 137.50p | 137.50p | 137.50p | 55000 |
| 24/04/2023 | 137.50p | 138.33p | 137.50p | 137.50p | 0 |
| 21/04/2023 | 137.50p | 138.33p | 137.50p | 137.50p | 0 |
| 20/04/2023 | 135.50p | 140.00p | 135.50p | 137.50p | 47602 |
| 19/04/2023 | 137.00p | 137.00p | 137.00p | 137.00p | 0 |
| 18/04/2023 | 137.00p | 137.00p | 137.00p | 137.00p | 0 |
| 17/04/2023 | 137.00p | 137.00p | 137.00p | 137.00p | 0 |
| 14/04/2023 | 138.50p | 138.50p | 138.50p | 138.50p | 0 |
| 13/04/2023 | 138.50p | 138.50p | 138.50p | 138.50p | 0 |
| 12/04/2023 | 138.50p | 138.50p | 138.50p | 138.50p | 0 |
| 11/04/2023 | 137.50p | 138.50p | 137.50p | 138.50p | 0 |
| 06/04/2023 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 05/04/2023 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 04/04/2023 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 03/04/2023 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 31/03/2023 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 30/03/2023 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 29/03/2023 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 28/03/2023 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 27/03/2023 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 24/03/2023 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 23/03/2023 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 22/03/2023 | 137.50p | 137.50p | 135.00p | 137.50p | 5589 |
| 21/03/2023 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 20/03/2023 | 137.50p | 138.30p | 137.50p | 137.50p | 20259 |
| 17/03/2023 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 16/03/2023 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 15/03/2023 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 14/03/2023 | 137.50p | 137.50p | 135.15p | 137.50p | 959 |
| 13/03/2023 | 137.50p | 138.00p | 137.50p | 137.50p | 37000 |
| 10/03/2023 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 09/03/2023 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 08/03/2023 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 07/03/2023 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 06/03/2023 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 03/03/2023 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 02/03/2023 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 01/03/2023 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 28/02/2023 | 135.50p | 136.33p | 135.50p | 135.50p | 0 |
| 27/02/2023 | 135.50p | 136.33p | 135.50p | 135.50p | 0 |
| 24/02/2023 | 135.50p | 136.33p | 135.50p | 135.50p | 0 |
| 23/02/2023 | 135.50p | 136.33p | 135.50p | 135.50p | 0 |
| 22/02/2023 | 135.50p | 136.33p | 135.50p | 135.50p | 0 |
| 21/02/2023 | 135.50p | 136.33p | 135.50p | 135.50p | 0 |
| 20/02/2023 | 135.50p | 136.33p | 135.50p | 135.50p | 0 |
| 17/02/2023 | 135.50p | 136.33p | 135.50p | 135.50p | 0 |
| 16/02/2023 | 135.50p | 136.33p | 135.50p | 135.50p | 0 |
| 15/02/2023 | 135.50p | 136.33p | 135.50p | 135.50p | 0 |
| 14/02/2023 | 135.50p | 136.33p | 135.50p | 135.50p | 0 |
| 13/02/2023 | 135.50p | 136.33p | 135.50p | 135.50p | 0 |
| 10/02/2023 | 135.50p | 136.33p | 135.50p | 135.50p | 0 |
| 09/02/2023 | 135.50p | 135.50p | 134.00p | 135.50p | 7462 |
| 08/02/2023 | 135.50p | 135.50p | 133.25p | 135.50p | 6275 |
| 07/02/2023 | 135.50p | 136.33p | 135.50p | 135.50p | 0 |
| 06/02/2023 | 135.50p | 136.33p | 135.50p | 135.50p | 0 |
| 03/02/2023 | 135.50p | 136.33p | 135.50p | 135.50p | 0 |
| 02/02/2023 | 135.50p | 136.33p | 135.50p | 135.50p | 0 |
| 01/02/2023 | 135.50p | 136.33p | 135.50p | 135.50p | 0 |
| 31/01/2023 | 135.50p | 135.50p | 133.68p | 135.50p | 10430 |
| 30/01/2023 | 135.50p | 136.33p | 135.50p | 135.50p | 0 |
| 27/01/2023 | 135.50p | 136.33p | 135.50p | 135.50p | 0 |
| 26/01/2023 | 135.50p | 136.33p | 135.50p | 135.50p | 0 |
| 25/01/2023 | 135.50p | 135.50p | 134.00p | 135.50p | 28000 |
| 24/01/2023 | 135.50p | 136.33p | 135.50p | 135.50p | 0 |
| 23/01/2023 | 135.50p | 135.50p | 130.00p | 135.50p | 115000 |
| 20/01/2023 | 135.50p | 136.33p | 135.50p | 135.50p | 0 |
| 19/01/2023 | 135.50p | 136.33p | 135.50p | 135.50p | 0 |
| 18/01/2023 | 135.50p | 135.50p | 132.00p | 135.50p | 75727 |
| 17/01/2023 | 135.50p | 136.33p | 135.00p | 135.50p | 0 |
| 16/01/2023 | 135.50p | 136.33p | 135.50p | 135.50p | 0 |
| 13/01/2023 | 135.50p | 136.33p | 135.50p | 135.50p | 0 |
| 12/01/2023 | 135.50p | 135.50p | 133.75p | 135.50p | 380 |
| 11/01/2023 | 135.50p | 136.33p | 135.50p | 135.50p | 0 |
| 10/01/2023 | 135.50p | 136.33p | 135.50p | 135.50p | 0 |
| 09/01/2023 | 135.50p | 136.33p | 135.50p | 135.50p | 0 |
| 06/01/2023 | 144.00p | 144.00p | 130.00p | 135.50p | 410194 |
| 05/01/2023 | 144.00p | 144.00p | 143.57p | 144.00p | 0 |
| 04/01/2023 | 145.50p | 145.50p | 145.50p | 145.50p | 0 |
| 03/01/2023 | 145.50p | 145.50p | 145.50p | 145.50p | 0 |
| 30/12/2022 | 145.50p | 145.50p | 145.50p | 145.50p | 0 |
| 29/12/2022 | 145.50p | 145.50p | 145.50p | 145.50p | 0 |
| 28/12/2022 | 145.50p | 145.50p | 145.50p | 145.50p | 0 |
| 23/12/2022 | 145.50p | 145.50p | 145.50p | 145.50p | 0 |
| 22/12/2022 | 145.50p | 145.50p | 145.50p | 145.50p | 0 |
| 21/12/2022 | 145.50p | 145.50p | 145.50p | 145.50p | 0 |
| 20/12/2022 | 145.50p | 145.50p | 145.50p | 145.50p | 0 |
| 19/12/2022 | 145.50p | 145.50p | 145.50p | 145.50p | 0 |
| 16/12/2022 | 145.50p | 145.50p | 145.50p | 145.50p | 0 |
| 15/12/2022 | 145.50p | 145.50p | 143.00p | 145.50p | 2998 |
| 14/12/2022 | 145.50p | 145.50p | 143.00p | 145.50p | 8148 |
| 13/12/2022 | 145.50p | 145.50p | 145.50p | 145.50p | 0 |
| 12/12/2022 | 145.50p | 145.50p | 145.50p | 145.50p | 0 |
| 09/12/2022 | 145.50p | 145.50p | 145.50p | 145.50p | 0 |
| 08/12/2022 | 145.50p | 145.50p | 145.50p | 145.50p | 0 |
| 07/12/2022 | 145.50p | 145.50p | 145.50p | 145.50p | 0 |
| 06/12/2022 | 145.50p | 145.50p | 145.50p | 145.50p | 0 |
| 05/12/2022 | 145.50p | 145.50p | 143.00p | 145.50p | 10308 |
| 02/12/2022 | 145.50p | 145.50p | 143.10p | 145.50p | 2076 |
| 01/12/2022 | 145.50p | 145.50p | 145.50p | 145.50p | 0 |
| 30/11/2022 | 145.50p | 147.55p | 145.50p | 145.50p | 9501 |
| 29/11/2022 | 145.50p | 145.50p | 145.50p | 145.50p | 0 |
| 28/11/2022 | 145.50p | 145.50p | 145.50p | 145.50p | 0 |
| 25/11/2022 | 145.50p | 145.50p | 145.50p | 145.50p | 0 |
| 24/11/2022 | 145.50p | 145.50p | 145.50p | 145.50p | 0 |
| 23/11/2022 | 145.50p | 145.50p | 145.50p | 145.50p | 0 |
| 22/11/2022 | 145.50p | 145.50p | 145.50p | 145.50p | 0 |
*Close Price adjusted for both dividends and splits