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 Cropper (James) (CRPR) by Steve Moore in ShareProphets
- Hold B.P. Marsh & Partners (BPM) by Tom Winnifrith in ShareProphets
- Hold B.P. Marsh & Partners (BPM) by Steve Moore in ShareProphets
- Avoid Aptamer Group (APTA) by Steve Moore in ShareProphets
- Strong Buy Ariana Resources (AAU) by Nigel Somerville in ShareProphets
- Hold Wise Class A (WISE) by Deutsche Bank
- Buy Barclays (BARC) by Deutsche Bank
- Buy NATWEST GROUP (NWG) by Deutsche Bank
- Hold Standard Chartered (STAN) by Deutsche Bank
- Buy Lloyds Banking Group (LLOY) by Deutsche Bank
- Buy HSBC Holdings (HSBA) by Deutsche Bank
- Watch M&G (MNG) by Zaven Boyrazian in The Motley Fool
- Add Scottish Mortgage Inv Trust (SMT) by Ben McPoland in The Motley Fool
- Overweight Flutter Entertainment (DI) (FLTR) by Morgan Stanley
- Overweight United Utilities Group (UU.) by Morgan Stanley
- Equal Weight Pennon Group (PNN) by Morgan Stanley
- Sell SSP Group (SSPG) by Goldman Sachs
- Overweight JD Sports Fashion (JD.) by JP Morgan
- Neutral Bellway (BWY) by JP Morgan
- Buy Admiral Group (ADM) by UBS
Public Policy Holding Company, Inc.(DI) (PPHC) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 12/03/2024 | 107.50p | 109.85p | 105.15p | 107.50p | 7218 |
| 11/03/2024 | 106.50p | 109.20p | 106.50p | 107.50p | 30000 |
| 08/03/2024 | 106.50p | 106.50p | 106.50p | 106.50p | 25000 |
| 07/03/2024 | 108.50p | 108.50p | 103.00p | 106.50p | 32604 |
| 06/03/2024 | 108.50p | 109.00p | 103.00p | 108.50p | 2335 |
| 05/03/2024 | 109.00p | 109.00p | 108.00p | 108.50p | 1085 |
| 04/03/2024 | 109.00p | 109.00p | 109.00p | 109.00p | 0 |
| 01/03/2024 | 109.00p | 109.00p | 108.00p | 109.00p | 1179 |
| 29/02/2024 | 109.00p | 109.00p | 109.00p | 109.00p | 0 |
| 28/02/2024 | 109.00p | 109.00p | 109.00p | 109.00p | 0 |
| 27/02/2024 | 108.50p | 109.50p | 108.50p | 109.00p | 0 |
| 26/02/2024 | 109.50p | 109.50p | 109.50p | 109.50p | 0 |
| 23/02/2024 | 111.00p | 111.00p | 109.50p | 109.50p | 6429 |
| 22/02/2024 | 111.00p | 111.00p | 110.00p | 111.00p | 834 |
| 21/02/2024 | 113.00p | 113.00p | 111.00p | 111.00p | 21500 |
| 20/02/2024 | 113.00p | 114.00p | 108.00p | 113.00p | 18556 |
| 19/02/2024 | 113.00p | 113.00p | 111.00p | 113.00p | 4226 |
| 16/02/2024 | 113.00p | 113.00p | 113.00p | 113.00p | 0 |
| 15/02/2024 | 113.00p | 113.00p | 111.00p | 113.00p | 2856 |
| 14/02/2024 | 113.00p | 113.00p | 113.00p | 113.00p | 0 |
| 13/02/2024 | 113.00p | 113.00p | 113.00p | 113.00p | 0 |
| 12/02/2024 | 113.00p | 113.00p | 113.00p | 113.00p | 0 |
| 09/02/2024 | 113.00p | 113.00p | 111.00p | 113.00p | 745 |
| 08/02/2024 | 113.00p | 113.00p | 113.00p | 113.00p | 0 |
| 07/02/2024 | 113.00p | 113.00p | 113.00p | 113.00p | 0 |
| 06/02/2024 | 113.00p | 113.00p | 113.00p | 113.00p | 0 |
| 05/02/2024 | 113.00p | 113.00p | 113.00p | 113.00p | 0 |
| 02/02/2024 | 113.00p | 113.00p | 113.00p | 113.00p | 0 |
| 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 |
*Close Price adjusted for both dividends and splits