Public Policy Holding Company, Inc. (DI) (REG S, CAT3)
(PPHC)
Sector: Industrial Support Services
Historic Prices - up to 10 years
|
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
|
|
11/10/2024
|
132.00p
|
132.50p
|
132.00p
|
132.00p
|
0
|
|
10/10/2024
|
132.00p
|
132.50p
|
132.00p
|
132.00p
|
0
|
|
09/10/2024
|
132.00p
|
132.50p
|
132.00p
|
132.00p
|
0
|
|
08/10/2024
|
131.50p
|
133.00p
|
131.00p
|
132.00p
|
26,202
|
|
07/10/2024
|
131.00p
|
133.00p
|
129.10p
|
131.50p
|
20,888
|
|
04/10/2024
|
131.00p
|
131.00p
|
129.10p
|
131.00p
|
22,197
|
|
03/10/2024
|
131.00p
|
131.00p
|
129.00p
|
131.00p
|
39,064
|
|
02/10/2024
|
131.00p
|
131.00p
|
129.00p
|
131.00p
|
3,297
|
|
01/10/2024
|
131.00p
|
131.00p
|
129.15p
|
131.00p
|
12,395
|
|
30/09/2024
|
131.00p
|
131.00p
|
129.00p
|
131.00p
|
7,000
|
|
27/09/2024
|
131.00p
|
132.00p
|
131.00p
|
131.00p
|
0
|
|
26/09/2024
|
131.50p
|
131.99p
|
131.00p
|
131.00p
|
4,495
|
|
25/09/2024
|
131.50p
|
132.00p
|
130.00p
|
131.50p
|
104,050
|
|
24/09/2024
|
131.50p
|
131.50p
|
130.50p
|
131.00p
|
1,108,361
|
|
23/09/2024
|
131.00p
|
131.50p
|
130.00p
|
131.50p
|
50,952
|
|
20/09/2024
|
131.00p
|
131.75p
|
131.00p
|
131.00p
|
9,756
|
|
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
|