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 Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Avoid Ten Lifestyle Group (TENG) by Steve Moore in ShareProphets
- Avoid Biome Technologies (BIOM) by Steve Moore in ShareProphets
- Buy Aviva (AV.) by Harvey Jones in The Motley Fool
- Buy CMC Markets (CMCX) by Harvey Jones in The Motley Fool
- Buy ITV (ITV) by Simon Watkins in The Motley Fool
- Buy Legal & General Group (LGEN) by Simon Watkins in The Motley Fool
- Hold Vodafone Group (VOD) by DZ Bank
- Buy Premier Foods (PFD) by Jefferies
- Buy Intermediate Capital Group (ICG) by Deutsche Bank
- Overweight WH Smith (SMWH) by JP Morgan
- Outperform TT Electronics (TTG) by RBC Capital
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Goldman Sachs
- Neutral Dr. Martens (DOCS) by Goldman Sachs
- Buy Intermediate Capital Group (ICG) by Goldman Sachs
- Neutral Vistry Group (VTY) by JP Morgan
- Buy Babcock International Group (BAB) by Jefferies
- Buy Convatec Group (CTEC) by Jefferies
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Marks Electrical Group (MRK) by Steve Moore in ShareProphets
Public Policy Holding Company, Inc.(DI) (PPHC) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 01/02/2024 | 113.00p | 113.00p | 113.00p | 113.00p | 0 |
| 31/01/2024 | 113.00p | 113.00p | 111.00p | 113.00p | 304 |
| 30/01/2024 | 113.00p | 113.00p | 113.00p | 113.00p | 0 |
| 29/01/2024 | 113.00p | 113.00p | 113.00p | 113.00p | 0 |
| 26/01/2024 | 113.00p | 113.00p | 111.00p | 113.00p | 1244 |
| 25/01/2024 | 113.00p | 113.00p | 113.00p | 113.00p | 0 |
| 24/01/2024 | 113.00p | 113.00p | 113.00p | 113.00p | 0 |
| 23/01/2024 | 113.00p | 114.00p | 113.00p | 113.00p | 44 |
| 22/01/2024 | 113.00p | 113.00p | 113.00p | 113.00p | 0 |
| 19/01/2024 | 113.00p | 113.00p | 113.00p | 113.00p | 0 |
| 18/01/2024 | 113.00p | 113.00p | 113.00p | 113.00p | 0 |
| 17/01/2024 | 113.00p | 113.00p | 113.00p | 113.00p | 0 |
| 16/01/2024 | 114.00p | 114.00p | 111.00p | 113.00p | 4834 |
| 15/01/2024 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 12/01/2024 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 11/01/2024 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 10/01/2024 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 09/01/2024 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 08/01/2024 | 114.00p | 114.00p | 111.00p | 114.00p | 436 |
| 05/01/2024 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 04/01/2024 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 03/01/2024 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 02/01/2024 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 29/12/2023 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 28/12/2023 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 27/12/2023 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 22/12/2023 | 114.00p | 114.50p | 114.00p | 114.00p | 418 |
| 21/12/2023 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 20/12/2023 | 114.00p | 114.00p | 113.00p | 114.00p | 5000 |
| 19/12/2023 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 18/12/2023 | 115.50p | 115.50p | 113.00p | 114.00p | 9000 |
| 15/12/2023 | 115.50p | 115.50p | 113.00p | 115.50p | 360 |
| 14/12/2023 | 115.50p | 116.33p | 115.50p | 115.50p | 0 |
| 13/12/2023 | 115.50p | 116.33p | 115.50p | 115.50p | 0 |
| 12/12/2023 | 115.50p | 116.00p | 113.00p | 115.50p | 10482 |
| 11/12/2023 | 115.50p | 116.33p | 115.50p | 115.50p | 0 |
| 08/12/2023 | 114.50p | 115.50p | 114.50p | 115.50p | 593435 |
| 07/12/2023 | 115.50p | 116.33p | 115.50p | 115.50p | 0 |
| 06/12/2023 | 115.50p | 115.80p | 115.50p | 115.50p | 860 |
| 05/12/2023 | 115.50p | 116.33p | 115.50p | 115.50p | 0 |
| 04/12/2023 | 115.50p | 116.33p | 115.50p | 115.50p | 0 |
| 01/12/2023 | 115.50p | 116.33p | 115.50p | 115.50p | 0 |
| 30/11/2023 | 115.50p | 116.33p | 115.50p | 115.50p | 0 |
| 29/11/2023 | 115.50p | 116.33p | 115.50p | 115.50p | 0 |
| 28/11/2023 | 115.50p | 116.33p | 115.50p | 115.50p | 0 |
| 27/11/2023 | 115.50p | 116.33p | 115.50p | 115.50p | 0 |
| 24/11/2023 | 115.50p | 116.33p | 115.50p | 115.50p | 0 |
| 23/11/2023 | 117.50p | 117.50p | 110.00p | 115.50p | 3695 |
| 22/11/2023 | 117.50p | 119.49p | 117.50p | 117.50p | 1002 |
| 21/11/2023 | 117.50p | 117.50p | 116.10p | 117.50p | 328 |
| 20/11/2023 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 17/11/2023 | 117.50p | 119.50p | 117.50p | 117.50p | 5000 |
| 16/11/2023 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 15/11/2023 | 117.50p | 119.70p | 116.00p | 117.50p | 1286 |
| 14/11/2023 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 13/11/2023 | 117.50p | 119.00p | 117.50p | 117.50p | 10000 |
| 10/11/2023 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 09/11/2023 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 08/11/2023 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 07/11/2023 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 06/11/2023 | 117.00p | 118.50p | 117.00p | 117.00p | 10000 |
| 03/11/2023 | 117.00p | 117.00p | 117.00p | 117.00p | 0 |
| 02/11/2023 | 117.00p | 117.00p | 116.00p | 116.00p | 4141 |
| 01/11/2023 | 115.50p | 119.00p | 115.50p | 117.00p | 29975 |
| 31/10/2023 | 113.50p | 114.50p | 113.50p | 113.50p | 77000 |
| 30/10/2023 | 114.00p | 115.30p | 113.50p | 113.50p | 200 |
| 27/10/2023 | 114.00p | 114.00p | 113.00p | 113.00p | 60500 |
| 26/10/2023 | 114.00p | 114.40p | 114.00p | 114.00p | 131 |
| 25/10/2023 | 115.50p | 115.50p | 114.00p | 114.00p | 5000 |
| 24/10/2023 | 116.50p | 116.50p | 110.40p | 115.50p | 2679 |
| 23/10/2023 | 118.50p | 118.50p | 108.60p | 116.50p | 14059 |
| 20/10/2023 | 118.50p | 119.00p | 118.50p | 118.50p | 0 |
| 19/10/2023 | 118.50p | 122.00p | 117.00p | 118.50p | 0 |
| 18/10/2023 | 118.50p | 119.00p | 118.50p | 118.50p | 0 |
| 17/10/2023 | 118.50p | 119.00p | 118.50p | 118.50p | 0 |
| 16/10/2023 | 118.50p | 119.00p | 118.50p | 118.50p | 0 |
| 13/10/2023 | 118.50p | 119.50p | 118.50p | 118.50p | 21000 |
| 12/10/2023 | 119.00p | 119.00p | 118.00p | 118.50p | 5000 |
| 11/10/2023 | 119.00p | 119.00p | 119.00p | 119.00p | 0 |
| 10/10/2023 | 119.00p | 119.00p | 119.00p | 119.00p | 0 |
| 09/10/2023 | 120.50p | 120.50p | 119.00p | 119.00p | 0 |
| 06/10/2023 | 120.50p | 120.50p | 120.50p | 120.50p | 0 |
| 05/10/2023 | 120.50p | 120.50p | 112.33p | 120.50p | 3928 |
| 04/10/2023 | 124.50p | 124.50p | 120.50p | 120.50p | 2000 |
| 03/10/2023 | 124.50p | 125.00p | 124.50p | 124.50p | 1000 |
| 02/10/2023 | 124.50p | 124.50p | 114.62p | 124.50p | 5103 |
| 29/09/2023 | 124.50p | 124.50p | 122.00p | 124.50p | 7407 |
| 28/09/2023 | 124.50p | 124.50p | 124.50p | 124.50p | 0 |
| 27/09/2023 | 124.50p | 124.50p | 124.50p | 124.50p | 0 |
| 26/09/2023 | 125.00p | 126.00p | 123.33p | 124.50p | 0 |
| 25/09/2023 | 124.50p | 124.50p | 124.50p | 124.50p | 0 |
| 22/09/2023 | 124.50p | 124.50p | 124.50p | 124.50p | 0 |
| 21/09/2023 | 124.50p | 124.50p | 124.50p | 124.50p | 0 |
| 20/09/2023 | 125.00p | 126.00p | 124.50p | 124.50p | 0 |
| 19/09/2023 | 124.50p | 124.50p | 122.30p | 124.50p | 573 |
| 18/09/2023 | 126.50p | 126.50p | 124.50p | 124.50p | 10000 |
| 15/09/2023 | 126.50p | 126.50p | 126.50p | 126.50p | 0 |
| 14/09/2023 | 130.50p | 130.50p | 121.81p | 126.50p | 16002 |
| 13/09/2023 | 132.50p | 132.50p | 130.00p | 130.50p | 5000 |
| 12/09/2023 | 132.50p | 132.50p | 130.00p | 132.50p | 2400 |
| 11/09/2023 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 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 |
*Close Price adjusted for both dividends and splits