Public Policy Holding Company, Inc. (DI) (REG S, CAT3)
(PPHC)
Sector: Industrial Support Services
Historic Prices - up to 10 years
|
16/07/2025
|
166.50p
|
168.00p
|
166.50p
|
167.00p
|
19,000
|
|
15/07/2025
|
166.50p
|
168.00p
|
165.00p
|
166.50p
|
104,040
|
|
14/07/2025
|
161.00p
|
167.00p
|
161.00p
|
166.50p
|
14,286
|
|
11/07/2025
|
158.50p
|
162.00p
|
158.50p
|
161.00p
|
22,309
|
|
10/07/2025
|
158.50p
|
160.00p
|
158.50p
|
158.50p
|
1,700
|
|
09/07/2025
|
158.50p
|
158.50p
|
157.50p
|
158.50p
|
815
|
|
08/07/2025
|
158.50p
|
159.55p
|
158.50p
|
158.50p
|
1,611
|
|
07/07/2025
|
158.50p
|
159.55p
|
158.50p
|
158.50p
|
1,667
|
|
04/07/2025
|
157.50p
|
159.55p
|
157.50p
|
158.50p
|
625
|
|
03/07/2025
|
158.50p
|
158.50p
|
158.05p
|
158.50p
|
4,422
|
|
02/07/2025
|
158.50p
|
158.50p
|
157.20p
|
158.50p
|
17,667
|
|
01/07/2025
|
158.50p
|
158.50p
|
157.40p
|
158.50p
|
25,224
|
|
30/06/2025
|
154.00p
|
160.00p
|
154.00p
|
158.50p
|
1,131,375
|
|
27/06/2025
|
142.00p
|
154.50p
|
142.00p
|
152.50p
|
492,750
|
|
26/06/2025
|
142.00p
|
142.00p
|
141.33p
|
142.00p
|
0
|
|
25/06/2025
|
142.00p
|
142.00p
|
141.33p
|
142.00p
|
0
|
|
24/06/2025
|
142.00p
|
144.00p
|
141.00p
|
142.00p
|
184,973
|
|
23/06/2025
|
142.00p
|
144.00p
|
142.00p
|
142.00p
|
6,677
|
|
20/06/2025
|
140.50p
|
143.50p
|
140.50p
|
142.00p
|
7,870
|
|
19/06/2025
|
140.50p
|
140.50p
|
139.67p
|
140.50p
|
0
|
|
18/06/2025
|
141.00p
|
142.00p
|
140.50p
|
140.50p
|
1,215
|
|
17/06/2025
|
139.50p
|
142.00p
|
137.60p
|
140.50p
|
25,636
|
|
16/06/2025
|
139.50p
|
139.50p
|
139.50p
|
139.50p
|
0
|
|
13/06/2025
|
138.50p
|
141.40p
|
138.50p
|
139.50p
|
7,176
|
|
12/06/2025
|
138.00p
|
138.50p
|
138.00p
|
138.50p
|
105
|
|
11/06/2025
|
137.50p
|
139.00p
|
137.50p
|
138.00p
|
26,880
|
|
10/06/2025
|
137.00p
|
137.50p
|
135.00p
|
137.50p
|
55,375
|
|
09/06/2025
|
137.00p
|
139.00p
|
135.00p
|
137.00p
|
342,027
|
|
06/06/2025
|
137.00p
|
137.00p
|
135.50p
|
137.00p
|
11,851
|
|
05/06/2025
|
137.00p
|
137.80p
|
137.00p
|
137.00p
|
73
|
|
04/06/2025
|
137.00p
|
137.00p
|
136.33p
|
137.00p
|
0
|
|
03/06/2025
|
137.00p
|
138.50p
|
137.00p
|
137.00p
|
930
|
|
02/06/2025
|
137.00p
|
137.00p
|
136.33p
|
137.00p
|
0
|
|
30/05/2025
|
137.00p
|
137.64p
|
137.00p
|
137.00p
|
3,632
|
|
29/05/2025
|
136.00p
|
137.00p
|
134.80p
|
137.00p
|
6,297
|
|
28/05/2025
|
135.50p
|
136.80p
|
135.50p
|
136.00p
|
5
|
|
27/05/2025
|
135.50p
|
136.64p
|
135.50p
|
135.50p
|
1,097
|
|
26/05/2025
|
135.50p
|
136.80p
|
134.54p
|
135.50p
|
212,253
|
|
23/05/2025
|
135.50p
|
136.80p
|
134.54p
|
135.50p
|
212,253
|
|
22/05/2025
|
136.00p
|
136.80p
|
135.50p
|
135.50p
|
9
|
|
21/05/2025
|
135.50p
|
135.50p
|
135.00p
|
135.50p
|
0
|
|
20/05/2025
|
135.50p
|
135.50p
|
135.00p
|
135.50p
|
0
|
|
19/05/2025
|
135.50p
|
135.50p
|
134.78p
|
135.50p
|
4,415
|
|
16/05/2025
|
135.50p
|
135.50p
|
135.00p
|
135.50p
|
0
|
|
15/05/2025
|
134.50p
|
135.50p
|
134.50p
|
135.50p
|
5,000
|
|
14/05/2025
|
134.50p
|
135.00p
|
134.50p
|
134.50p
|
200,686
|
|
13/05/2025
|
134.00p
|
135.00p
|
134.00p
|
134.50p
|
250,000
|
|
12/05/2025
|
132.50p
|
134.00p
|
132.50p
|
134.00p
|
2,800
|
|
09/05/2025
|
132.50p
|
132.50p
|
132.50p
|
132.50p
|
0
|
|
08/05/2025
|
131.50p
|
133.00p
|
130.20p
|
132.50p
|
8,450
|
|
07/05/2025
|
132.50p
|
132.50p
|
131.50p
|
131.50p
|
754
|
|
06/05/2025
|
131.00p
|
133.00p
|
131.00p
|
132.00p
|
112,967
|
|
05/05/2025
|
131.00p
|
131.67p
|
131.00p
|
131.00p
|
0
|
|
02/05/2025
|
131.00p
|
131.67p
|
131.00p
|
131.00p
|
0
|
|
01/05/2025
|
131.00p
|
131.67p
|
131.00p
|
131.00p
|
0
|
|
30/04/2025
|
131.00p
|
131.67p
|
129.50p
|
131.00p
|
5,995
|
|
29/04/2025
|
131.00p
|
131.00p
|
129.50p
|
131.00p
|
14,815
|
|
28/04/2025
|
131.00p
|
133.00p
|
129.50p
|
131.00p
|
7,975
|
|
25/04/2025
|
131.00p
|
131.00p
|
129.44p
|
131.00p
|
900
|
|
24/04/2025
|
131.00p
|
133.00p
|
131.00p
|
131.00p
|
0
|
|
23/04/2025
|
133.00p
|
133.00p
|
132.00p
|
133.00p
|
81,494
|
|
22/04/2025
|
133.00p
|
133.00p
|
133.00p
|
133.00p
|
0
|
|
21/04/2025
|
133.00p
|
133.00p
|
132.00p
|
133.00p
|
4,975
|
|
18/04/2025
|
133.00p
|
133.00p
|
132.00p
|
133.00p
|
4,975
|
|
17/04/2025
|
133.00p
|
133.00p
|
132.00p
|
133.00p
|
4,975
|
|
16/04/2025
|
133.00p
|
133.00p
|
132.00p
|
133.00p
|
19,549
|
|
15/04/2025
|
133.00p
|
133.00p
|
132.00p
|
133.00p
|
748
|
|
14/04/2025
|
133.00p
|
133.50p
|
132.50p
|
133.50p
|
5,761
|
|
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
|