Public Policy Holding Company, Inc. (DI) (REG S, CAT3)
(PPHC)
Sector: Industrial Support Services
Historic Prices - up to 10 years
|
19/09/2024
|
131.50p
|
132.00p
|
129.00p
|
131.00p
|
10,000
|
|
18/09/2024
|
131.50p
|
131.50p
|
130.00p
|
131.50p
|
6,506
|
|
17/09/2024
|
131.00p
|
133.00p
|
129.50p
|
131.00p
|
41,543
|
|
16/09/2024
|
131.00p
|
131.67p
|
131.00p
|
131.00p
|
0
|
|
13/09/2024
|
131.00p
|
131.00p
|
129.00p
|
131.00p
|
11,287
|
|
12/09/2024
|
133.50p
|
133.50p
|
128.50p
|
133.50p
|
33,388
|
|
11/09/2024
|
133.50p
|
134.00p
|
133.50p
|
133.50p
|
0
|
|
10/09/2024
|
133.50p
|
133.50p
|
132.00p
|
133.50p
|
367
|
|
09/09/2024
|
133.50p
|
134.00p
|
133.50p
|
133.50p
|
0
|
|
06/09/2024
|
133.50p
|
134.00p
|
133.50p
|
133.50p
|
0
|
|
05/09/2024
|
133.50p
|
134.00p
|
133.50p
|
133.50p
|
0
|
|
04/09/2024
|
133.00p
|
134.00p
|
133.00p
|
133.50p
|
0
|
|
03/09/2024
|
133.50p
|
134.00p
|
133.50p
|
133.50p
|
0
|
|
02/09/2024
|
133.50p
|
134.00p
|
133.50p
|
133.50p
|
0
|
|
30/08/2024
|
133.50p
|
134.00p
|
133.50p
|
133.50p
|
0
|
|
29/08/2024
|
133.00p
|
134.00p
|
133.00p
|
133.50p
|
0
|
|
28/08/2024
|
133.50p
|
134.00p
|
133.50p
|
133.50p
|
0
|
|
27/08/2024
|
133.50p
|
133.50p
|
132.00p
|
133.50p
|
1,000
|
|
26/08/2024
|
134.00p
|
134.70p
|
131.00p
|
133.50p
|
26,006
|
|
23/08/2024
|
134.00p
|
134.70p
|
131.00p
|
133.50p
|
26,006
|
|
22/08/2024
|
134.00p
|
134.70p
|
131.00p
|
133.50p
|
26,006
|
|
21/08/2024
|
134.00p
|
134.80p
|
131.00p
|
131.00p
|
79,261
|
|
20/08/2024
|
134.00p
|
135.00p
|
132.00p
|
134.00p
|
80,226
|
|
19/08/2024
|
135.00p
|
135.00p
|
133.30p
|
134.00p
|
6,698
|
|
16/08/2024
|
134.00p
|
135.00p
|
134.00p
|
134.00p
|
9,328
|
|
15/08/2024
|
133.50p
|
135.00p
|
133.30p
|
134.00p
|
27,155
|
|
14/08/2024
|
133.50p
|
134.80p
|
132.60p
|
133.50p
|
42,082
|
|
13/08/2024
|
133.50p
|
134.88p
|
132.45p
|
133.50p
|
36,999
|
|
12/08/2024
|
133.50p
|
134.55p
|
133.50p
|
133.50p
|
5,000
|
|
09/08/2024
|
133.50p
|
133.50p
|
132.45p
|
133.50p
|
400
|
|
08/08/2024
|
133.50p
|
133.50p
|
132.45p
|
133.50p
|
986
|
|
07/08/2024
|
133.50p
|
133.50p
|
132.00p
|
133.50p
|
3,000
|
|
06/08/2024
|
133.50p
|
133.50p
|
132.00p
|
133.50p
|
7,553
|
|
05/08/2024
|
133.50p
|
133.50p
|
133.00p
|
133.50p
|
0
|
|
02/08/2024
|
133.50p
|
133.50p
|
133.00p
|
133.50p
|
0
|
|
01/08/2024
|
133.50p
|
133.50p
|
133.00p
|
133.50p
|
0
|
|
31/07/2024
|
133.00p
|
133.50p
|
132.00p
|
133.50p
|
23,419
|
|
30/07/2024
|
133.50p
|
133.50p
|
132.00p
|
133.00p
|
3,900
|
|
29/07/2024
|
133.50p
|
133.50p
|
133.45p
|
133.50p
|
500
|
|
26/07/2024
|
135.00p
|
135.00p
|
133.50p
|
135.00p
|
7,777
|
|
25/07/2024
|
135.00p
|
135.00p
|
134.00p
|
135.00p
|
2,000
|
|
24/07/2024
|
135.00p
|
135.00p
|
134.70p
|
135.00p
|
1,350
|
|
23/07/2024
|
135.00p
|
135.00p
|
134.70p
|
135.00p
|
6
|
|
22/07/2024
|
135.00p
|
135.00p
|
135.00p
|
135.00p
|
0
|
|
19/07/2024
|
135.00p
|
135.00p
|
135.00p
|
135.00p
|
0
|
|
18/07/2024
|
135.00p
|
135.00p
|
134.70p
|
135.00p
|
3,051
|
|
17/07/2024
|
135.00p
|
135.00p
|
135.00p
|
135.00p
|
0
|
|
16/07/2024
|
135.00p
|
135.00p
|
134.00p
|
135.00p
|
5,306
|
|
15/07/2024
|
135.00p
|
135.00p
|
134.80p
|
135.00p
|
6,000
|
|
12/07/2024
|
135.00p
|
135.00p
|
135.00p
|
135.00p
|
0
|
|
11/07/2024
|
135.00p
|
135.00p
|
135.00p
|
135.00p
|
0
|
|
10/07/2024
|
135.50p
|
135.70p
|
135.00p
|
135.00p
|
4,400
|
|
09/07/2024
|
135.50p
|
135.50p
|
135.33p
|
135.50p
|
0
|
|
08/07/2024
|
136.00p
|
136.00p
|
135.20p
|
135.50p
|
9,250
|
|
05/07/2024
|
136.00p
|
136.00p
|
135.00p
|
136.00p
|
9,150
|
|
04/07/2024
|
136.00p
|
136.00p
|
135.99p
|
136.00p
|
3,000
|
|
03/07/2024
|
136.00p
|
136.00p
|
135.67p
|
136.00p
|
0
|
|
02/07/2024
|
136.00p
|
136.00p
|
135.20p
|
136.00p
|
748
|
|
01/07/2024
|
136.00p
|
136.00p
|
135.67p
|
136.00p
|
0
|
|
28/06/2024
|
136.00p
|
136.70p
|
135.99p
|
136.00p
|
2,037
|
|
27/06/2024
|
136.00p
|
136.00p
|
135.99p
|
136.00p
|
1,698
|
|
26/06/2024
|
136.00p
|
136.00p
|
136.00p
|
136.00p
|
9,372
|
|
25/06/2024
|
136.00p
|
137.00p
|
136.00p
|
136.00p
|
250,000
|
|
24/06/2024
|
136.00p
|
136.00p
|
135.00p
|
136.00p
|
26,982
|
|
21/06/2024
|
136.00p
|
136.33p
|
136.00p
|
136.00p
|
0
|
|
20/06/2024
|
136.50p
|
136.33p
|
135.67p
|
136.00p
|
0
|
|
19/06/2024
|
136.50p
|
136.50p
|
135.45p
|
136.00p
|
5,088
|
|
18/06/2024
|
137.50p
|
137.80p
|
137.50p
|
137.50p
|
1,000
|
|
17/06/2024
|
137.50p
|
140.00p
|
137.00p
|
138.00p
|
152,965
|
|
14/06/2024
|
134.50p
|
138.20p
|
134.50p
|
137.50p
|
67,050
|
|
13/06/2024
|
132.00p
|
135.90p
|
131.55p
|
134.50p
|
20,810
|
|
12/06/2024
|
126.00p
|
132.77p
|
124.88p
|
132.00p
|
78,654
|
|
11/06/2024
|
126.00p
|
126.00p
|
126.00p
|
126.00p
|
2,000
|
|
10/06/2024
|
126.00p
|
126.32p
|
126.00p
|
126.00p
|
4,000
|
|
07/06/2024
|
125.50p
|
126.00p
|
124.88p
|
126.00p
|
256,430
|
|
06/06/2024
|
125.50p
|
128.00p
|
125.50p
|
125.50p
|
2,000
|
|
05/06/2024
|
125.50p
|
125.50p
|
123.90p
|
125.50p
|
300
|
|
04/06/2024
|
125.50p
|
126.00p
|
125.50p
|
125.50p
|
2,000
|
|
03/06/2024
|
125.50p
|
125.50p
|
125.50p
|
125.50p
|
0
|
|
31/05/2024
|
125.50p
|
126.55p
|
125.50p
|
125.50p
|
11,777
|
|
30/05/2024
|
125.50p
|
128.00p
|
124.00p
|
128.00p
|
3,900
|
|
29/05/2024
|
125.50p
|
126.33p
|
125.50p
|
125.50p
|
0
|
|
28/05/2024
|
125.50p
|
125.50p
|
123.00p
|
125.50p
|
7,500
|
|
27/05/2024
|
125.50p
|
125.50p
|
123.00p
|
125.50p
|
1,500
|
|
24/05/2024
|
125.50p
|
125.50p
|
123.00p
|
125.50p
|
1,500
|
|
23/05/2024
|
125.50p
|
126.33p
|
125.50p
|
125.50p
|
0
|
|
22/05/2024
|
125.50p
|
126.90p
|
123.90p
|
125.50p
|
15,040
|
|
21/05/2024
|
125.50p
|
126.90p
|
125.50p
|
125.50p
|
15,740
|
|
20/05/2024
|
125.50p
|
126.33p
|
125.50p
|
125.50p
|
0
|
|
17/05/2024
|
125.50p
|
126.90p
|
125.00p
|
125.50p
|
8,703
|
|
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
|
4,098
|
|
13/05/2024
|
125.50p
|
127.20p
|
123.75p
|
125.50p
|
9,492
|
|
10/05/2024
|
125.50p
|
127.20p
|
125.50p
|
125.50p
|
7,066
|
|
09/05/2024
|
125.50p
|
125.50p
|
125.50p
|
125.50p
|
2,380
|
|
08/05/2024
|
125.50p
|
125.50p
|
125.50p
|
125.50p
|
0
|
|
07/05/2024
|
125.50p
|
125.50p
|
125.50p
|
125.50p
|
0
|
|
06/05/2024
|
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
|
3,422
|
|
30/04/2024
|
123.50p
|
124.15p
|
122.00p
|
123.50p
|
1,728
|
|
29/04/2024
|
122.50p
|
123.90p
|
122.50p
|
123.50p
|
17,550
|
|
26/04/2024
|
122.50p
|
123.90p
|
120.00p
|
122.50p
|
4,565
|
|
25/04/2024
|
123.50p
|
123.95p
|
120.00p
|
122.50p
|
5,226
|
|
24/04/2024
|
126.00p
|
126.89p
|
126.00p
|
126.00p
|
7,809
|
|
23/04/2024
|
126.00p
|
126.95p
|
124.08p
|
126.00p
|
1,860
|
|
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
|
12,273
|
|
17/04/2024
|
126.00p
|
133.00p
|
124.08p
|
133.00p
|
2,609
|
|
16/04/2024
|
128.50p
|
129.50p
|
123.86p
|
124.50p
|
15,533
|
|
15/04/2024
|
127.50p
|
129.50p
|
127.50p
|
127.50p
|
4,615
|
|
12/04/2024
|
128.50p
|
128.50p
|
125.50p
|
127.50p
|
19,752
|
|
11/04/2024
|
128.50p
|
131.50p
|
128.50p
|
129.50p
|
59,319
|
|
10/04/2024
|
127.50p
|
129.70p
|
127.45p
|
128.50p
|
8,862
|
|
09/04/2024
|
122.50p
|
128.00p
|
122.50p
|
127.50p
|
63,775
|
|
08/04/2024
|
119.00p
|
123.80p
|
119.00p
|
122.50p
|
61,304
|
|
05/04/2024
|
118.00p
|
118.67p
|
118.00p
|
118.00p
|
0
|
|
04/04/2024
|
115.50p
|
118.75p
|
115.50p
|
118.00p
|
8,071
|
|
03/04/2024
|
114.50p
|
115.00p
|
114.50p
|
115.00p
|
0
|
|
02/04/2024
|
113.50p
|
114.50p
|
113.50p
|
114.50p
|
13,153
|
|
01/04/2024
|
112.50p
|
114.00p
|
112.00p
|
113.50p
|
34,010
|
|
29/03/2024
|
112.50p
|
114.00p
|
112.00p
|
113.50p
|
34,010
|
|
28/03/2024
|
112.50p
|
114.00p
|
112.00p
|
113.50p
|
34,010
|
|
27/03/2024
|
110.00p
|
112.50p
|
110.00p
|
112.50p
|
4,665
|
|
26/03/2024
|
110.00p
|
110.00p
|
110.00p
|
110.00p
|
0
|
|
25/03/2024
|
110.00p
|
110.00p
|
108.65p
|
110.00p
|
5,000
|
|
22/03/2024
|
110.00p
|
111.33p
|
110.00p
|
110.00p
|
9
|
|
21/03/2024
|
110.00p
|
111.70p
|
108.58p
|
110.00p
|
14,545
|
|
20/03/2024
|
110.00p
|
111.80p
|
109.00p
|
110.00p
|
1,357,975
|
|
19/03/2024
|
107.50p
|
110.00p
|
107.50p
|
110.00p
|
27,172
|