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 |
|---|---|---|---|---|---|
| 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 |
| 11/08/2022 | 148.50p | 148.50p | 148.50p | 148.50p | 0 |
| 10/08/2022 | 148.50p | 148.50p | 148.50p | 148.50p | 0 |
| 09/08/2022 | 148.50p | 148.50p | 148.50p | 148.50p | 0 |
| 08/08/2022 | 148.50p | 148.50p | 148.50p | 148.50p | 0 |
| 05/08/2022 | 148.50p | 148.50p | 148.50p | 148.50p | 0 |
| 04/08/2022 | 148.50p | 148.50p | 148.50p | 148.50p | 0 |
| 03/08/2022 | 148.50p | 148.50p | 148.50p | 148.50p | 0 |
| 02/08/2022 | 148.50p | 148.50p | 148.50p | 148.50p | 0 |
| 01/08/2022 | 145.00p | 148.50p | 145.00p | 148.50p | 0 |
| 29/07/2022 | 148.50p | 148.50p | 148.50p | 148.50p | 0 |
| 28/07/2022 | 148.50p | 148.50p | 148.50p | 148.50p | 0 |
| 27/07/2022 | 148.50p | 148.50p | 148.50p | 148.50p | 0 |
| 26/07/2022 | 148.50p | 148.50p | 148.50p | 148.50p | 0 |
| 25/07/2022 | 148.50p | 148.50p | 148.50p | 148.50p | 0 |
| 22/07/2022 | 148.50p | 149.50p | 147.06p | 148.50p | 1271 |
| 21/07/2022 | 148.50p | 148.50p | 148.50p | 148.50p | 0 |
| 20/07/2022 | 148.50p | 148.50p | 148.50p | 148.50p | 0 |
| 19/07/2022 | 148.50p | 148.50p | 148.50p | 148.50p | 0 |
| 18/07/2022 | 148.50p | 148.50p | 148.50p | 148.50p | 0 |
| 15/07/2022 | 148.50p | 148.50p | 147.00p | 148.50p | 3597 |
| 14/07/2022 | 148.50p | 148.50p | 148.50p | 148.50p | 0 |
| 13/07/2022 | 148.50p | 149.77p | 148.50p | 148.50p | 12837 |
| 12/07/2022 | 148.50p | 148.50p | 148.50p | 148.50p | 0 |
| 11/07/2022 | 148.50p | 148.50p | 148.50p | 148.50p | 0 |
| 08/07/2022 | 148.50p | 148.50p | 148.50p | 148.50p | 0 |
| 07/07/2022 | 148.50p | 148.50p | 148.50p | 148.50p | 0 |
| 06/07/2022 | 148.50p | 148.50p | 148.50p | 148.50p | 0 |
*Close Price adjusted for both dividends and splits