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:
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- 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
Public Policy Holding Company, Inc.(DI) (PPHC) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/12/2024 | 138.00p | 138.00p | 138.00p | 138.00p | 0 |
| 23/12/2024 | 138.50p | 138.50p | 137.00p | 138.00p | 4400 |
| 20/12/2024 | 138.50p | 138.50p | 138.50p | 138.50p | 0 |
| 19/12/2024 | 139.00p | 139.00p | 138.00p | 138.50p | 2383 |
| 18/12/2024 | 138.50p | 140.00p | 138.50p | 139.00p | 3000 |
| 17/12/2024 | 138.50p | 140.00p | 138.50p | 140.00p | 13613 |
| 16/12/2024 | 138.00p | 139.00p | 138.00p | 138.50p | 2500 |
| 13/12/2024 | 138.00p | 138.80p | 138.00p | 138.00p | 1100 |
| 12/12/2024 | 138.00p | 138.00p | 138.00p | 138.00p | 0 |
| 11/12/2024 | 138.00p | 138.00p | 138.00p | 138.00p | 0 |
| 10/12/2024 | 138.00p | 139.00p | 138.00p | 139.00p | 45741 |
| 09/12/2024 | 138.00p | 138.00p | 137.25p | 138.00p | 1460 |
| 06/12/2024 | 138.00p | 138.00p | 138.00p | 138.00p | 0 |
| 05/12/2024 | 138.00p | 138.00p | 138.00p | 138.00p | 240823 |
| 04/12/2024 | 138.00p | 139.00p | 138.00p | 138.00p | 10759 |
| 03/12/2024 | 138.00p | 138.00p | 137.00p | 138.00p | 38 |
| 02/12/2024 | 133.50p | 138.00p | 133.50p | 138.00p | 19000 |
| 29/11/2024 | 133.00p | 134.00p | 133.00p | 133.00p | 3000 |
| 28/11/2024 | 133.00p | 133.90p | 133.00p | 133.00p | 15000 |
| 27/11/2024 | 133.00p | 133.00p | 133.00p | 133.00p | 0 |
| 26/11/2024 | 132.00p | 133.00p | 132.00p | 132.50p | 76500 |
| 25/11/2024 | 132.00p | 132.33p | 132.00p | 132.00p | 0 |
| 22/11/2024 | 132.00p | 132.33p | 131.52p | 132.00p | 5359 |
| 21/11/2024 | 132.00p | 132.33p | 132.00p | 132.00p | 0 |
| 20/11/2024 | 132.00p | 132.00p | 131.51p | 132.00p | 376 |
| 19/11/2024 | 132.00p | 132.33p | 132.00p | 132.00p | 0 |
| 18/11/2024 | 131.50p | 133.00p | 130.36p | 132.00p | 14930 |
| 15/11/2024 | 130.50p | 132.00p | 130.50p | 131.50p | 6877 |
| 14/11/2024 | 131.00p | 133.00p | 131.00p | 131.00p | 1122 |
| 13/11/2024 | 131.00p | 132.00p | 130.15p | 131.00p | 3840 |
| 12/11/2024 | 130.50p | 131.48p | 130.50p | 131.00p | 773 |
| 11/11/2024 | 131.00p | 131.45p | 131.00p | 131.00p | 9600 |
| 08/11/2024 | 131.00p | 131.00p | 130.10p | 131.00p | 2251 |
| 07/11/2024 | 131.00p | 131.45p | 131.00p | 131.00p | 1262 |
| 06/11/2024 | 131.00p | 131.00p | 131.00p | 131.00p | 0 |
| 05/11/2024 | 131.00p | 131.00p | 130.00p | 131.00p | 0 |
| 04/11/2024 | 131.00p | 131.48p | 131.00p | 131.00p | 237 |
| 01/11/2024 | 131.00p | 131.00p | 130.00p | 131.00p | 2802 |
| 31/10/2024 | 131.00p | 131.00p | 131.00p | 131.00p | 0 |
| 30/10/2024 | 131.00p | 131.90p | 130.00p | 131.00p | 13549 |
| 29/10/2024 | 131.00p | 131.48p | 131.00p | 131.00p | 500 |
| 28/10/2024 | 131.00p | 131.50p | 130.00p | 131.00p | 4895 |
| 25/10/2024 | 131.00p | 131.20p | 130.00p | 131.00p | 19892 |
| 24/10/2024 | 131.00p | 131.00p | 130.00p | 131.00p | 11000 |
| 23/10/2024 | 131.00p | 131.00p | 131.00p | 131.00p | 0 |
| 22/10/2024 | 131.50p | 131.50p | 130.00p | 131.00p | 38957 |
| 21/10/2024 | 131.50p | 131.50p | 131.50p | 131.50p | 2500 |
| 18/10/2024 | 132.00p | 132.00p | 131.33p | 131.50p | 34227 |
| 17/10/2024 | 132.00p | 132.00p | 131.00p | 132.00p | 22460 |
| 16/10/2024 | 132.00p | 132.00p | 131.00p | 132.00p | 25613 |
| 15/10/2024 | 132.00p | 132.50p | 132.00p | 132.00p | 0 |
| 14/10/2024 | 132.00p | 132.00p | 131.95p | 132.00p | 757 |
| 11/10/2024 | 132.00p | 132.50p | 132.00p | 132.00p | 0 |
| 10/10/2024 | 132.00p | 132.50p | 132.00p | 132.00p | 0 |
| 09/10/2024 | 132.00p | 132.50p | 132.00p | 132.00p | 0 |
| 08/10/2024 | 131.50p | 133.00p | 131.00p | 132.00p | 26202 |
| 07/10/2024 | 131.00p | 133.00p | 129.10p | 131.50p | 20888 |
| 04/10/2024 | 131.00p | 131.00p | 129.10p | 131.00p | 22197 |
| 03/10/2024 | 131.00p | 131.00p | 129.00p | 131.00p | 39064 |
| 02/10/2024 | 131.00p | 131.00p | 129.00p | 131.00p | 3297 |
| 01/10/2024 | 131.00p | 131.00p | 129.15p | 131.00p | 12395 |
| 30/09/2024 | 131.00p | 131.00p | 129.00p | 131.00p | 7000 |
| 27/09/2024 | 131.00p | 132.00p | 131.00p | 131.00p | 0 |
| 26/09/2024 | 131.50p | 131.99p | 131.00p | 131.00p | 4495 |
| 25/09/2024 | 131.50p | 132.00p | 130.00p | 131.50p | 104050 |
| 24/09/2024 | 131.50p | 131.50p | 130.50p | 131.00p | 1108361 |
| 23/09/2024 | 131.00p | 131.50p | 130.00p | 131.50p | 50952 |
| 20/09/2024 | 131.00p | 131.75p | 131.00p | 131.00p | 9756 |
| 19/09/2024 | 131.50p | 132.00p | 129.00p | 131.00p | 10000 |
| 18/09/2024 | 131.50p | 131.50p | 130.00p | 131.50p | 6506 |
| 17/09/2024 | 131.00p | 133.00p | 129.50p | 131.00p | 41543 |
| 16/09/2024 | 131.00p | 131.67p | 131.00p | 131.00p | 0 |
| 13/09/2024 | 131.00p | 131.00p | 129.00p | 131.00p | 11287 |
| 12/09/2024 | 133.50p | 133.50p | 128.50p | 131.00p | 33388 |
| 11/09/2024 | 133.50p | 134.00p | 133.50p | 133.50p | 0 |
| 10/09/2024 | 133.50p | 133.50p | 132.00p | 133.50p | 367 |
| 09/09/2024 | 133.50p | 134.00p | 133.50p | 133.50p | 0 |
| 06/09/2024 | 133.50p | 134.00p | 133.50p | 133.50p | 0 |
| 05/09/2024 | 133.50p | 134.00p | 133.50p | 133.50p | 0 |
| 04/09/2024 | 133.00p | 134.00p | 133.00p | 133.50p | 0 |
| 03/09/2024 | 133.50p | 134.00p | 133.50p | 133.50p | 0 |
| 02/09/2024 | 133.50p | 134.00p | 133.50p | 133.50p | 0 |
| 30/08/2024 | 133.50p | 134.00p | 133.50p | 133.50p | 0 |
| 29/08/2024 | 133.00p | 134.00p | 133.00p | 133.50p | 0 |
| 28/08/2024 | 133.50p | 134.00p | 133.50p | 133.50p | 0 |
| 27/08/2024 | 133.50p | 133.50p | 132.00p | 133.50p | 1000 |
| 23/08/2024 | 133.50p | 134.00p | 133.50p | 133.50p | 0 |
| 22/08/2024 | 134.00p | 134.70p | 131.00p | 133.50p | 26006 |
| 21/08/2024 | 134.00p | 134.80p | 131.00p | 131.00p | 79261 |
| 20/08/2024 | 134.00p | 135.00p | 132.00p | 134.00p | 80226 |
| 19/08/2024 | 135.00p | 135.00p | 133.30p | 134.00p | 6698 |
| 16/08/2024 | 134.00p | 135.00p | 134.00p | 134.00p | 9328 |
| 15/08/2024 | 133.50p | 135.00p | 133.30p | 134.00p | 27155 |
| 14/08/2024 | 133.50p | 134.80p | 132.60p | 133.50p | 42082 |
| 13/08/2024 | 133.50p | 134.88p | 132.45p | 133.50p | 36999 |
| 12/08/2024 | 133.50p | 134.55p | 133.50p | 133.50p | 5000 |
| 09/08/2024 | 133.50p | 133.50p | 132.45p | 133.50p | 400 |
| 08/08/2024 | 133.50p | 133.50p | 132.45p | 133.50p | 986 |
| 07/08/2024 | 133.50p | 133.50p | 132.00p | 133.50p | 3000 |
| 06/08/2024 | 133.50p | 133.50p | 132.00p | 133.50p | 7553 |
| 05/08/2024 | 133.50p | 133.50p | 133.00p | 133.50p | 0 |
| 02/08/2024 | 133.50p | 133.50p | 133.00p | 133.50p | 0 |
| 01/08/2024 | 133.50p | 133.50p | 133.00p | 133.50p | 0 |
| 31/07/2024 | 133.00p | 133.50p | 132.00p | 133.50p | 23419 |
| 30/07/2024 | 133.50p | 133.50p | 132.00p | 133.00p | 3900 |
| 29/07/2024 | 133.50p | 133.50p | 133.45p | 133.50p | 500 |
| 26/07/2024 | 135.00p | 135.00p | 133.50p | 133.50p | 7777 |
| 25/07/2024 | 135.00p | 135.00p | 134.00p | 135.00p | 2000 |
| 24/07/2024 | 135.00p | 135.00p | 134.70p | 135.00p | 1350 |
| 23/07/2024 | 135.00p | 135.00p | 134.70p | 135.00p | 6 |
| 22/07/2024 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 19/07/2024 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 18/07/2024 | 135.00p | 135.00p | 134.70p | 135.00p | 3051 |
| 17/07/2024 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 16/07/2024 | 135.00p | 135.00p | 134.00p | 135.00p | 5306 |
| 15/07/2024 | 135.00p | 135.00p | 134.80p | 135.00p | 6000 |
| 12/07/2024 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 11/07/2024 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 10/07/2024 | 135.50p | 135.70p | 135.00p | 135.00p | 4400 |
| 09/07/2024 | 135.50p | 135.50p | 135.33p | 135.50p | 0 |
| 08/07/2024 | 136.00p | 136.00p | 135.20p | 135.50p | 9250 |
| 05/07/2024 | 136.00p | 136.00p | 135.00p | 136.00p | 9150 |
| 04/07/2024 | 136.00p | 136.00p | 135.99p | 136.00p | 3000 |
| 03/07/2024 | 136.00p | 136.00p | 135.67p | 136.00p | 0 |
| 02/07/2024 | 136.00p | 136.00p | 135.20p | 136.00p | 748 |
| 01/07/2024 | 136.00p | 136.00p | 135.67p | 136.00p | 0 |
| 28/06/2024 | 136.00p | 136.70p | 135.99p | 136.00p | 2037 |
| 27/06/2024 | 136.00p | 136.00p | 135.99p | 136.00p | 1698 |
| 26/06/2024 | 136.00p | 136.00p | 136.00p | 136.00p | 9372 |
| 25/06/2024 | 136.00p | 137.00p | 136.00p | 136.00p | 250000 |
| 24/06/2024 | 136.00p | 136.00p | 135.00p | 136.00p | 26982 |
| 21/06/2024 | 136.00p | 136.33p | 136.00p | 136.00p | 0 |
| 20/06/2024 | 136.50p | 136.33p | 135.67p | 136.00p | 0 |
| 19/06/2024 | 136.50p | 136.50p | 135.45p | 136.00p | 5088 |
| 18/06/2024 | 137.50p | 137.80p | 137.50p | 137.50p | 1000 |
| 17/06/2024 | 137.50p | 140.00p | 137.00p | 138.00p | 152965 |
| 14/06/2024 | 134.50p | 138.20p | 134.50p | 137.50p | 67050 |
| 13/06/2024 | 132.00p | 135.90p | 131.55p | 134.50p | 20810 |
| 12/06/2024 | 126.00p | 132.77p | 124.88p | 132.00p | 78654 |
| 11/06/2024 | 126.00p | 126.00p | 126.00p | 126.00p | 2000 |
| 10/06/2024 | 126.00p | 126.32p | 126.00p | 126.00p | 4000 |
| 07/06/2024 | 125.50p | 126.00p | 124.88p | 126.00p | 256430 |
| 06/06/2024 | 125.50p | 128.00p | 125.50p | 125.50p | 2000 |
| 05/06/2024 | 125.50p | 125.50p | 123.90p | 125.50p | 300 |
| 04/06/2024 | 125.50p | 126.00p | 125.50p | 125.50p | 2000 |
| 03/06/2024 | 125.50p | 125.50p | 125.50p | 125.50p | 0 |
| 31/05/2024 | 125.50p | 126.55p | 125.50p | 125.50p | 11777 |
| 30/05/2024 | 125.50p | 128.00p | 124.00p | 128.00p | 3900 |
| 29/05/2024 | 125.50p | 126.33p | 125.50p | 125.50p | 0 |
| 28/05/2024 | 125.50p | 125.50p | 123.00p | 125.50p | 7500 |
| 24/05/2024 | 125.50p | 125.50p | 123.00p | 125.50p | 1500 |
| 23/05/2024 | 125.50p | 126.33p | 125.50p | 125.50p | 0 |
| 22/05/2024 | 125.50p | 126.90p | 123.90p | 125.50p | 15040 |
| 21/05/2024 | 125.50p | 126.90p | 125.50p | 125.50p | 15740 |
| 20/05/2024 | 125.50p | 126.33p | 125.50p | 125.50p | 0 |
| 17/05/2024 | 125.50p | 126.90p | 125.00p | 125.50p | 8703 |
| 16/05/2024 | 125.50p | 126.33p | 125.50p | 125.50p | 0 |
| 15/05/2024 | 125.50p | 126.33p | 125.50p | 125.50p | 0 |
| 14/05/2024 | 125.50p | 125.50p | 123.90p | 125.50p | 4098 |
| 13/05/2024 | 125.50p | 127.20p | 123.75p | 125.50p | 9492 |
| 10/05/2024 | 125.50p | 127.20p | 125.50p | 125.50p | 7066 |
| 09/05/2024 | 125.50p | 125.50p | 125.50p | 125.50p | 2380 |
| 08/05/2024 | 125.50p | 125.50p | 125.50p | 125.50p | 0 |
| 07/05/2024 | 125.50p | 125.50p | 125.50p | 125.50p | 0 |
| 03/05/2024 | 125.50p | 125.50p | 125.50p | 125.50p | 0 |
| 02/05/2024 | 125.50p | 125.50p | 125.00p | 125.50p | 0 |
| 01/05/2024 | 125.50p | 126.00p | 123.75p | 125.50p | 3422 |
| 30/04/2024 | 123.50p | 124.15p | 122.00p | 123.50p | 1728 |
| 29/04/2024 | 122.50p | 123.90p | 122.50p | 123.50p | 17550 |
| 26/04/2024 | 122.50p | 123.90p | 120.00p | 122.50p | 4565 |
| 25/04/2024 | 123.50p | 123.95p | 120.00p | 122.50p | 5226 |
| 24/04/2024 | 126.00p | 126.89p | 126.00p | 126.00p | 7809 |
| 23/04/2024 | 126.00p | 126.95p | 124.08p | 126.00p | 1860 |
| 22/04/2024 | 125.00p | 126.00p | 125.00p | 126.00p | 0 |
| 19/04/2024 | 126.00p | 126.00p | 126.00p | 126.00p | 0 |
| 18/04/2024 | 126.00p | 126.90p | 126.00p | 126.00p | 12273 |
| 17/04/2024 | 126.00p | 133.00p | 124.08p | 133.00p | 2609 |
| 16/04/2024 | 128.50p | 129.50p | 123.86p | 124.50p | 15533 |
| 15/04/2024 | 127.50p | 129.50p | 127.50p | 127.50p | 4615 |
| 12/04/2024 | 128.50p | 128.50p | 125.50p | 127.50p | 19752 |
| 11/04/2024 | 128.50p | 131.50p | 128.50p | 129.50p | 59319 |
| 10/04/2024 | 127.50p | 129.70p | 127.45p | 128.50p | 8862 |
| 09/04/2024 | 122.50p | 128.00p | 122.50p | 127.50p | 63775 |
| 08/04/2024 | 119.00p | 123.80p | 119.00p | 122.50p | 61304 |
| 05/04/2024 | 118.00p | 118.67p | 118.00p | 118.00p | 0 |
| 04/04/2024 | 115.50p | 118.75p | 115.50p | 118.00p | 8071 |
| 03/04/2024 | 114.50p | 115.00p | 114.50p | 115.00p | 0 |
| 02/04/2024 | 113.50p | 114.50p | 113.50p | 114.50p | 13153 |
| 28/03/2024 | 112.50p | 114.00p | 112.00p | 113.50p | 34010 |
| 27/03/2024 | 110.00p | 112.50p | 110.00p | 112.50p | 4665 |
| 26/03/2024 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 25/03/2024 | 110.00p | 110.00p | 108.65p | 110.00p | 5000 |
| 22/03/2024 | 110.00p | 111.33p | 110.00p | 110.00p | 9 |
| 21/03/2024 | 110.00p | 111.70p | 108.58p | 110.00p | 14545 |
| 20/03/2024 | 107.50p | 110.00p | 107.50p | 110.00p | 1357975 |
| 19/03/2024 | 107.50p | 110.00p | 107.50p | 110.00p | 27172 |
| 18/03/2024 | 109.50p | 109.50p | 108.15p | 109.00p | 10146 |
| 15/03/2024 | 109.50p | 110.00p | 109.50p | 109.50p | 905 |
| 14/03/2024 | 109.50p | 110.00p | 108.15p | 109.50p | 10021 |
| 13/03/2024 | 107.50p | 112.75p | 107.50p | 109.50p | 1316071 |
*Close Price adjusted for both dividends and splits