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 Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
- Sell Jubilee Metals Group (JLP) by Steve Moore in ShareProphets
- Avoid Shearwater Group (SWG) by Steve Moore in ShareProphets
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Outperform Hollywood Bowl Group (BOWL) by RBC Capital
- Buy JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
- Hold Legal & General Group (LGEN) by Harvey Jones in The Motley Fool
- Sell Gelion (GELN) by Steve Moore in ShareProphets
- Buy GSK (GSK) by Harvey Jones in The Motley Fool
Public Policy Holding Company, Inc.(DI) (PPHC) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 21/11/2022 | 145.50p | 145.50p | 145.50p | 145.50p | 0 |
| 18/11/2022 | 145.50p | 145.50p | 145.50p | 145.50p | 0 |
| 17/11/2022 | 145.50p | 145.50p | 145.50p | 145.50p | 0 |
| 16/11/2022 | 145.50p | 145.50p | 145.50p | 145.50p | 0 |
| 15/11/2022 | 145.50p | 145.50p | 145.50p | 145.50p | 0 |
| 14/11/2022 | 145.50p | 145.50p | 145.50p | 145.50p | 0 |
| 11/11/2022 | 145.50p | 145.50p | 145.50p | 145.50p | 0 |
| 10/11/2022 | 145.50p | 145.50p | 145.50p | 145.50p | 0 |
| 09/11/2022 | 145.50p | 145.50p | 143.00p | 145.50p | 2000 |
| 08/11/2022 | 145.50p | 145.50p | 145.50p | 145.50p | 0 |
| 07/11/2022 | 145.50p | 145.50p | 145.50p | 145.50p | 0 |
| 04/11/2022 | 145.50p | 145.50p | 145.50p | 145.50p | 0 |
| 03/11/2022 | 145.50p | 147.55p | 145.50p | 145.50p | 7414 |
| 02/11/2022 | 145.50p | 147.55p | 145.50p | 145.50p | 1999 |
| 01/11/2022 | 145.50p | 145.50p | 145.50p | 145.50p | 0 |
| 31/10/2022 | 145.50p | 145.50p | 145.50p | 145.50p | 0 |
| 28/10/2022 | 145.50p | 145.50p | 145.50p | 145.50p | 0 |
| 27/10/2022 | 145.50p | 145.50p | 145.50p | 145.50p | 0 |
| 26/10/2022 | 145.50p | 145.50p | 145.50p | 145.50p | 0 |
| 25/10/2022 | 145.50p | 145.50p | 145.50p | 145.50p | 0 |
| 24/10/2022 | 145.50p | 145.50p | 145.50p | 145.50p | 0 |
| 21/10/2022 | 145.50p | 145.50p | 140.50p | 145.50p | 12015 |
| 20/10/2022 | 145.50p | 145.50p | 145.50p | 145.50p | 0 |
| 19/10/2022 | 145.50p | 145.50p | 145.50p | 145.50p | 0 |
| 18/10/2022 | 145.50p | 145.50p | 145.50p | 145.50p | 0 |
| 17/10/2022 | 145.50p | 145.50p | 145.50p | 145.50p | 0 |
| 14/10/2022 | 145.50p | 145.50p | 145.50p | 145.50p | 0 |
| 13/10/2022 | 145.50p | 145.50p | 145.50p | 145.50p | 0 |
| 12/10/2022 | 144.50p | 147.00p | 144.50p | 145.50p | 50750 |
| 11/10/2022 | 144.50p | 144.50p | 144.08p | 144.50p | 0 |
| 10/10/2022 | 144.50p | 144.50p | 144.08p | 144.50p | 0 |
| 07/10/2022 | 144.50p | 144.50p | 144.00p | 144.50p | 0 |
| 06/10/2022 | 143.50p | 146.00p | 143.50p | 144.00p | 100000 |
| 05/10/2022 | 143.50p | 143.50p | 143.50p | 143.50p | 0 |
| 04/10/2022 | 143.00p | 143.50p | 143.00p | 143.50p | 0 |
| 03/10/2022 | 143.50p | 143.50p | 141.00p | 143.50p | 959 |
| 30/09/2022 | 143.50p | 143.50p | 143.50p | 143.50p | 0 |
| 29/09/2022 | 143.50p | 143.50p | 143.50p | 143.50p | 0 |
| 28/09/2022 | 143.50p | 143.50p | 143.50p | 143.50p | 0 |
| 27/09/2022 | 143.50p | 143.50p | 143.50p | 143.50p | 0 |
| 26/09/2022 | 143.50p | 143.50p | 143.50p | 143.50p | 0 |
| 23/09/2022 | 143.50p | 143.50p | 143.50p | 143.50p | 0 |
| 22/09/2022 | 142.50p | 143.50p | 142.50p | 143.50p | 12055 |
| 21/09/2022 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
| 20/09/2022 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
| 19/09/2022 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
| 16/09/2022 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
| 15/09/2022 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
| 14/09/2022 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
| 13/09/2022 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
| 12/09/2022 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
| 09/09/2022 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
| 08/09/2022 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
| 07/09/2022 | 141.00p | 143.00p | 142.50p | 142.50p | 0 |
| 06/09/2022 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
| 05/09/2022 | 142.50p | 142.50p | 140.00p | 142.50p | 7500 |
| 02/09/2022 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
| 01/09/2022 | 148.50p | 149.22p | 129.42p | 142.50p | 26364 |
| 31/08/2022 | 148.50p | 148.50p | 148.50p | 148.50p | 0 |
| 30/08/2022 | 148.50p | 148.50p | 148.50p | 148.50p | 0 |
| 29/08/2022 | 148.50p | 148.50p | 148.50p | 148.50p | 0 |
| 26/08/2022 | 148.50p | 148.50p | 148.50p | 148.50p | 0 |
| 25/08/2022 | 148.50p | 148.50p | 148.50p | 148.50p | 0 |
| 24/08/2022 | 148.50p | 148.50p | 148.50p | 148.50p | 0 |
| 23/08/2022 | 148.50p | 148.50p | 148.50p | 148.50p | 0 |
| 22/08/2022 | 148.50p | 148.50p | 148.50p | 148.50p | 0 |
| 19/08/2022 | 148.50p | 148.50p | 148.50p | 148.50p | 0 |
| 18/08/2022 | 148.50p | 148.50p | 148.50p | 148.50p | 0 |
| 17/08/2022 | 148.50p | 148.50p | 148.50p | 148.50p | 0 |
| 16/08/2022 | 148.50p | 148.50p | 148.50p | 148.50p | 0 |
| 15/08/2022 | 148.50p | 148.50p | 148.50p | 148.50p | 0 |
| 12/08/2022 | 148.50p | 148.50p | 148.50p | 148.50p | 0 |
*Close Price adjusted for both dividends and splits