Public Policy Holding Company, Inc. (DI) (REG S, CAT3)
(PPHC)
Sector: Industrial Support Services
Historic Prices - up to 10 years
|
11/04/2025
|
133.00p
|
133.00p
|
132.00p
|
133.00p
|
4,264
|
|
10/04/2025
|
133.00p
|
134.00p
|
132.50p
|
133.00p
|
33,567
|
|
09/04/2025
|
133.00p
|
133.00p
|
132.50p
|
133.00p
|
84,833
|
|
08/04/2025
|
136.50p
|
137.10p
|
130.00p
|
132.00p
|
76,258
|
|
07/04/2025
|
136.50p
|
137.16p
|
135.00p
|
136.50p
|
11,177
|
|
04/04/2025
|
136.50p
|
136.50p
|
135.00p
|
136.50p
|
5,621
|
|
03/04/2025
|
136.50p
|
136.50p
|
136.50p
|
136.50p
|
0
|
|
02/04/2025
|
136.50p
|
136.50p
|
136.50p
|
136.50p
|
0
|
|
01/04/2025
|
136.50p
|
136.50p
|
136.50p
|
136.50p
|
0
|
|
31/03/2025
|
137.50p
|
137.50p
|
135.55p
|
136.50p
|
2,125
|
|
28/03/2025
|
137.50p
|
139.00p
|
137.50p
|
137.50p
|
0
|
|
27/03/2025
|
137.50p
|
137.50p
|
135.55p
|
137.50p
|
790
|
|
26/03/2025
|
137.50p
|
137.50p
|
137.25p
|
137.50p
|
7,278
|
|
25/03/2025
|
136.00p
|
137.50p
|
135.00p
|
137.50p
|
44,202
|
|
24/03/2025
|
136.00p
|
136.98p
|
136.00p
|
136.00p
|
3,656
|
|
21/03/2025
|
136.00p
|
136.00p
|
136.00p
|
136.00p
|
1,000
|
|
20/03/2025
|
136.00p
|
136.98p
|
135.00p
|
136.00p
|
288,846
|
|
19/03/2025
|
136.00p
|
136.00p
|
135.33p
|
136.00p
|
0
|
|
18/03/2025
|
136.00p
|
136.00p
|
135.33p
|
136.00p
|
0
|
|
17/03/2025
|
136.00p
|
137.00p
|
134.60p
|
136.00p
|
6,203
|
|
14/03/2025
|
136.00p
|
136.00p
|
135.33p
|
136.00p
|
0
|
|
13/03/2025
|
136.00p
|
136.00p
|
135.33p
|
136.00p
|
0
|
|
12/03/2025
|
136.00p
|
136.00p
|
135.00p
|
136.00p
|
0
|
|
11/03/2025
|
135.00p
|
135.33p
|
135.00p
|
135.00p
|
0
|
|
10/03/2025
|
135.00p
|
135.33p
|
135.00p
|
135.00p
|
0
|
|
07/03/2025
|
135.00p
|
135.33p
|
135.00p
|
135.00p
|
0
|
|
06/03/2025
|
134.50p
|
135.00p
|
134.00p
|
135.00p
|
15,699
|
|
05/03/2025
|
135.00p
|
135.00p
|
135.00p
|
135.00p
|
12,181
|
|
04/03/2025
|
135.00p
|
135.33p
|
135.00p
|
135.00p
|
0
|
|
03/03/2025
|
135.00p
|
135.00p
|
134.10p
|
135.00p
|
2,383
|
|
28/02/2025
|
135.00p
|
135.33p
|
135.00p
|
135.00p
|
0
|
|
27/02/2025
|
135.00p
|
135.00p
|
134.15p
|
135.00p
|
7,497
|
|
26/02/2025
|
135.00p
|
135.00p
|
134.24p
|
135.00p
|
3,000
|
|
25/02/2025
|
135.00p
|
135.33p
|
135.00p
|
135.00p
|
0
|
|
24/02/2025
|
135.00p
|
135.40p
|
135.00p
|
135.00p
|
6
|
|
21/02/2025
|
135.00p
|
135.33p
|
135.00p
|
135.00p
|
0
|
|
20/02/2025
|
135.00p
|
135.00p
|
135.00p
|
135.00p
|
96,085
|
|
19/02/2025
|
135.00p
|
135.40p
|
135.00p
|
135.00p
|
242
|
|
18/02/2025
|
135.00p
|
135.00p
|
135.00p
|
135.00p
|
412,000
|
|
17/02/2025
|
135.00p
|
135.33p
|
135.00p
|
135.00p
|
0
|
|
14/02/2025
|
135.00p
|
136.00p
|
135.00p
|
135.00p
|
3,300
|
|
13/02/2025
|
135.00p
|
135.00p
|
135.00p
|
135.00p
|
64,352
|
|
12/02/2025
|
135.00p
|
135.44p
|
135.00p
|
135.00p
|
1,901
|
|
11/02/2025
|
135.00p
|
135.33p
|
135.00p
|
135.00p
|
0
|
|
10/02/2025
|
135.00p
|
135.44p
|
135.00p
|
135.00p
|
2,000
|
|
07/02/2025
|
135.00p
|
135.00p
|
135.00p
|
135.00p
|
70,717
|
|
06/02/2025
|
135.00p
|
135.00p
|
135.00p
|
135.00p
|
807
|
|
05/02/2025
|
135.00p
|
135.00p
|
135.00p
|
135.00p
|
210,000
|
|
04/02/2025
|
135.00p
|
135.50p
|
134.00p
|
135.00p
|
812,928
|
|
03/02/2025
|
135.00p
|
135.50p
|
134.00p
|
135.00p
|
7,000
|
|
31/01/2025
|
134.50p
|
136.00p
|
134.00p
|
135.00p
|
605,499
|
|
30/01/2025
|
135.00p
|
135.00p
|
134.00p
|
135.00p
|
218,705
|
|
29/01/2025
|
135.00p
|
135.00p
|
134.00p
|
135.00p
|
2,000
|
|
28/01/2025
|
135.00p
|
135.50p
|
133.00p
|
135.00p
|
5,705
|
|
27/01/2025
|
138.00p
|
138.00p
|
134.25p
|
135.00p
|
36,205
|
|
24/01/2025
|
135.00p
|
135.00p
|
134.50p
|
135.00p
|
2,500
|
|
23/01/2025
|
135.00p
|
135.40p
|
135.00p
|
135.00p
|
0
|
|
22/01/2025
|
135.00p
|
136.80p
|
135.00p
|
135.00p
|
2,505
|
|
21/01/2025
|
135.00p
|
135.40p
|
135.00p
|
135.00p
|
0
|
|
20/01/2025
|
135.00p
|
135.00p
|
134.00p
|
135.00p
|
5,360
|
|
17/01/2025
|
135.00p
|
135.00p
|
133.20p
|
135.00p
|
252,332
|
|
16/01/2025
|
135.00p
|
135.40p
|
135.00p
|
135.00p
|
0
|
|
15/01/2025
|
135.00p
|
135.40p
|
135.00p
|
135.00p
|
0
|
|
14/01/2025
|
135.00p
|
135.00p
|
134.00p
|
135.00p
|
46,809
|
|
13/01/2025
|
137.50p
|
137.50p
|
135.00p
|
136.00p
|
5,757
|
|
10/01/2025
|
136.50p
|
137.85p
|
135.45p
|
136.50p
|
8,550
|
|
09/01/2025
|
136.50p
|
136.50p
|
135.75p
|
136.50p
|
0
|
|
08/01/2025
|
136.50p
|
138.00p
|
136.50p
|
138.00p
|
1,500
|
|
07/01/2025
|
137.00p
|
138.00p
|
135.00p
|
136.50p
|
25,733
|
|
06/01/2025
|
137.00p
|
137.00p
|
135.20p
|
137.00p
|
5,000
|
|
03/01/2025
|
137.00p
|
138.30p
|
135.00p
|
137.00p
|
8,439
|
|
02/01/2025
|
137.00p
|
137.00p
|
135.80p
|
137.00p
|
0
|
|
01/01/2025
|
137.00p
|
138.40p
|
137.00p
|
137.00p
|
394
|
|
31/12/2024
|
137.00p
|
138.40p
|
137.00p
|
137.00p
|
394
|
|
30/12/2024
|
137.00p
|
139.00p
|
137.00p
|
137.00p
|
3,883
|
|
27/12/2024
|
138.00p
|
138.49p
|
138.00p
|
138.00p
|
10
|
|
26/12/2024
|
138.00p
|
138.00p
|
138.00p
|
138.00p
|
0
|
|
25/12/2024
|
138.00p
|
138.00p
|
138.00p
|
138.00p
|
0
|
|
24/12/2024
|
138.00p
|
138.00p
|
138.00p
|
138.00p
|
0
|
|
23/12/2024
|
138.50p
|
138.50p
|
137.00p
|
138.00p
|
4,400
|
|
20/12/2024
|
138.50p
|
138.50p
|
138.50p
|
138.50p
|
0
|
|
19/12/2024
|
139.00p
|
139.00p
|
138.00p
|
138.50p
|
2,383
|
|
18/12/2024
|
138.50p
|
140.00p
|
138.50p
|
139.00p
|
3,000
|
|
17/12/2024
|
138.50p
|
140.00p
|
138.50p
|
138.50p
|
13,613
|
|
16/12/2024
|
138.00p
|
139.00p
|
138.00p
|
138.50p
|
2,500
|
|
13/12/2024
|
138.00p
|
138.80p
|
138.00p
|
138.00p
|
1,100
|
|
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
|
45,741
|
|
09/12/2024
|
138.00p
|
138.00p
|
137.25p
|
138.00p
|
1,460
|
|
06/12/2024
|
138.00p
|
138.00p
|
138.00p
|
138.00p
|
0
|
|
05/12/2024
|
138.00p
|
138.00p
|
138.00p
|
138.00p
|
240,823
|
|
04/12/2024
|
138.00p
|
139.00p
|
138.00p
|
138.00p
|
10,759
|
|
03/12/2024
|
138.00p
|
138.00p
|
137.00p
|
138.00p
|
38
|
|
02/12/2024
|
133.50p
|
138.00p
|
133.50p
|
138.00p
|
19,000
|
|
29/11/2024
|
133.00p
|
134.00p
|
133.00p
|
133.00p
|
3,000
|
|
28/11/2024
|
133.00p
|
133.90p
|
133.00p
|
133.00p
|
15,000
|
|
27/11/2024
|
133.00p
|
133.00p
|
133.00p
|
133.00p
|
0
|
|
26/11/2024
|
132.00p
|
133.00p
|
132.00p
|
132.50p
|
76,500
|
|
25/11/2024
|
132.00p
|
132.33p
|
132.00p
|
132.00p
|
0
|
|
22/11/2024
|
132.00p
|
132.00p
|
131.52p
|
132.00p
|
5,359
|
|
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
|
14,930
|
|
15/11/2024
|
130.50p
|
131.93p
|
130.50p
|
131.00p
|
6,877
|
|
14/11/2024
|
131.00p
|
133.00p
|
131.00p
|
131.00p
|
1,122
|
|
13/11/2024
|
131.00p
|
132.00p
|
130.15p
|
131.00p
|
3,840
|
|
12/11/2024
|
130.50p
|
131.48p
|
130.50p
|
131.00p
|
773
|
|
11/11/2024
|
131.00p
|
131.45p
|
131.00p
|
131.00p
|
9,600
|
|
08/11/2024
|
131.00p
|
131.00p
|
130.10p
|
131.00p
|
2,251
|
|
07/11/2024
|
131.00p
|
131.45p
|
131.00p
|
131.00p
|
1,262
|
|
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
|
2,802
|
|
31/10/2024
|
131.00p
|
131.00p
|
131.00p
|
131.00p
|
0
|
|
30/10/2024
|
131.00p
|
131.90p
|
130.00p
|
131.00p
|
13,549
|
|
29/10/2024
|
131.00p
|
131.48p
|
131.00p
|
131.00p
|
500
|
|
28/10/2024
|
131.00p
|
131.50p
|
130.00p
|
131.00p
|
4,895
|
|
25/10/2024
|
131.00p
|
131.20p
|
130.00p
|
131.00p
|
19,892
|
|
24/10/2024
|
131.00p
|
131.00p
|
130.00p
|
131.00p
|
11,000
|
|
23/10/2024
|
131.00p
|
131.00p
|
131.00p
|
131.00p
|
0
|
|
22/10/2024
|
131.50p
|
131.50p
|
130.00p
|
131.00p
|
38,957
|
|
21/10/2024
|
131.50p
|
131.50p
|
131.50p
|
131.50p
|
2,500
|
|
18/10/2024
|
132.00p
|
132.00p
|
131.33p
|
131.50p
|
34,227
|
|
17/10/2024
|
132.00p
|
132.00p
|
131.00p
|
132.00p
|
22,460
|
|
16/10/2024
|
132.00p
|
132.00p
|
131.00p
|
132.00p
|
25,613
|
|
15/10/2024
|
132.00p
|
132.50p
|
132.00p
|
132.00p
|
0
|
|
14/10/2024
|
132.00p
|
132.00p
|
131.95p
|
132.00p
|
757
|