1. Share Prices

  2. Public Policy Holding Company, Inc. (PPHC)

125.50p+0.00 (+0.00%)17 May 2024, 16:46
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Public Policy Holding Company, Inc. Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 17, 2024125.50p126.90p125.00p125.50p8,703
May 14, 2024125.50p123.90p123.90p125.50p4,098
May 13, 2024125.50p127.20p123.75p125.50p9,492
May 10, 2024125.50p127.20p127.20p125.50p7,066
May 9, 2024125.50p125.50p125.50p125.50p2,380
May 1, 2024125.50p126.00p123.75p125.50p3,422
Apr 30, 2024123.50p124.15p122.00p123.50p1,728
Apr 29, 2024122.50p123.90p123.90p123.50p17,550
Apr 26, 2024122.50p123.90p120.00p122.50p4,565
Apr 25, 2024123.50p123.95p120.00p122.50p5,226
Apr 24, 2024126.00p126.89p126.87p126.00p7,809
Apr 23, 2024126.00p126.95p124.08p126.00p17,485
Apr 18, 2024126.00p126.90p126.50p126.00p12,273
Apr 17, 2024126.00p133.00p124.08p133.00p2,609
Apr 16, 2024128.50p129.50p123.86p124.50p26,177
Apr 15, 2024127.50p129.50p129.50p127.50p4,615
Apr 12, 2024128.50p127.00p125.50p127.50p19,752
Apr 11, 2024128.50p131.50p129.50p129.50p59,319
Apr 10, 2024127.50p129.70p127.45p128.50p8,862
Apr 9, 2024122.50p128.00p125.00p127.50p63,775
Apr 8, 2024119.00p123.80p119.90p122.50p61,304
Apr 4, 2024115.50p118.75p116.00p118.00p8,071
Apr 2, 2024113.50p113.95p113.95p114.50p13,153
Mar 28, 2024112.50p114.00p112.00p113.50p34,010
Mar 27, 2024110.00p112.00p110.00p112.50p14,665
Mar 25, 2024110.00p108.65p108.65p110.00p5,000
Mar 22, 2024110.00p111.33p111.33p110.00p9
Mar 21, 2024110.00p111.70p108.58p110.00p14,545
Mar 20, 2024110.00p111.80p109.00p110.00p1,357,975
Mar 19, 2024107.50p109.50p108.00p110.00p74,672
Mar 18, 2024109.50p109.33p108.15p109.00p10,146
Mar 15, 2024109.50p110.00p110.00p109.50p905
Mar 14, 2024109.50p110.00p108.15p109.50p10,021
Mar 13, 2024107.50p112.75p108.67p109.50p1,316,071
Mar 12, 2024107.50p109.85p105.15p107.50p7,218
Mar 11, 2024106.50p109.20p107.40p107.50p30,000
Mar 8, 2024106.50p106.50p106.50p106.50p25,000
Mar 7, 2024108.50p107.00p103.00p106.50p32,604
Mar 6, 2024108.50p103.00p103.00p108.50p2,335
Mar 5, 2024109.00p108.00p108.00p108.50p1,085
Mar 1, 2024109.00p108.00p108.00p109.00p1,179
Feb 23, 2024111.00p110.00p110.00p109.50p6,429
Feb 22, 2024111.00p111.00p110.00p111.00p834
Feb 21, 2024113.00p111.00p111.00p111.00p21,500
Feb 20, 2024113.00p114.00p108.00p113.00p18,556
Feb 19, 2024113.00p111.00p111.00p113.00p4,226
Feb 15, 2024113.00p111.00p111.00p113.00p2,856
Feb 9, 2024113.00p111.00p111.00p113.00p745
Jan 31, 2024113.00p111.00p111.00p113.00p304
Jan 26, 2024113.00p111.00p111.00p113.00p1,244
123
Showing 1 to 50 of 111

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
16 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Kainos Group PLC1,246.0017.33
W.A.G Payment Solutions PLC74.6010.68
Syncona Limited114.806.69
Carnival PLC1,141.505.84
Dunelm Group PLC1,067.005.43
Auction Technology Group PLC614.005.14
Risers/fallers data from previous trading day. Today's data available from 8:15am.