Public Policy Holding Company, Inc.(DI) (PPHC) Share Price

Industrial Goods & Services Sector


Date Open High Low Close* Volume
11/03/2024 106.50p 109.20p 106.50p 107.50p 30000
08/03/2024 106.50p 106.50p 106.50p 106.50p 25000
07/03/2024 108.50p 108.50p 103.00p 106.50p 32604
06/03/2024 108.50p 109.00p 103.00p 108.50p 2335
05/03/2024 109.00p 109.00p 108.00p 108.50p 1085
04/03/2024 109.00p 109.00p 109.00p 109.00p 0
01/03/2024 109.00p 109.00p 108.00p 109.00p 1179
29/02/2024 109.00p 109.00p 109.00p 109.00p 0
28/02/2024 109.00p 109.00p 109.00p 109.00p 0
27/02/2024 108.50p 109.50p 108.50p 109.00p 0
26/02/2024 109.50p 109.50p 109.50p 109.50p 0
23/02/2024 111.00p 111.00p 109.50p 109.50p 6429
22/02/2024 111.00p 111.00p 110.00p 111.00p 834
21/02/2024 113.00p 113.00p 111.00p 111.00p 21500
20/02/2024 113.00p 114.00p 108.00p 113.00p 18556
19/02/2024 113.00p 113.00p 111.00p 113.00p 4226
16/02/2024 113.00p 113.00p 113.00p 113.00p 0
15/02/2024 113.00p 113.00p 111.00p 113.00p 2856
14/02/2024 113.00p 113.00p 113.00p 113.00p 0
13/02/2024 113.00p 113.00p 113.00p 113.00p 0
12/02/2024 113.00p 113.00p 113.00p 113.00p 0
09/02/2024 113.00p 113.00p 111.00p 113.00p 745
08/02/2024 113.00p 113.00p 113.00p 113.00p 0
07/02/2024 113.00p 113.00p 113.00p 113.00p 0
06/02/2024 113.00p 113.00p 113.00p 113.00p 0
05/02/2024 113.00p 113.00p 113.00p 113.00p 0
02/02/2024 113.00p 113.00p 113.00p 113.00p 0
01/02/2024 113.00p 113.00p 113.00p 113.00p 0
31/01/2024 113.00p 113.00p 111.00p 113.00p 304
30/01/2024 113.00p 113.00p 113.00p 113.00p 0
29/01/2024 113.00p 113.00p 113.00p 113.00p 0
26/01/2024 113.00p 113.00p 111.00p 113.00p 1244
25/01/2024 113.00p 113.00p 113.00p 113.00p 0
24/01/2024 113.00p 113.00p 113.00p 113.00p 0
23/01/2024 113.00p 114.00p 113.00p 113.00p 44
22/01/2024 113.00p 113.00p 113.00p 113.00p 0
19/01/2024 113.00p 113.00p 113.00p 113.00p 0
18/01/2024 113.00p 113.00p 113.00p 113.00p 0
17/01/2024 113.00p 113.00p 113.00p 113.00p 0
16/01/2024 114.00p 114.00p 111.00p 113.00p 4834
15/01/2024 114.00p 114.00p 114.00p 114.00p 0
12/01/2024 114.00p 114.00p 114.00p 114.00p 0
11/01/2024 114.00p 114.00p 114.00p 114.00p 0
10/01/2024 114.00p 114.00p 114.00p 114.00p 0
09/01/2024 114.00p 114.00p 114.00p 114.00p 0
08/01/2024 114.00p 114.00p 111.00p 114.00p 436
05/01/2024 114.00p 114.00p 114.00p 114.00p 0
04/01/2024 114.00p 114.00p 114.00p 114.00p 0
03/01/2024 114.00p 114.00p 114.00p 114.00p 0
02/01/2024 114.00p 114.00p 114.00p 114.00p 0
29/12/2023 114.00p 114.00p 114.00p 114.00p 0
28/12/2023 114.00p 114.00p 114.00p 114.00p 0
27/12/2023 114.00p 114.00p 114.00p 114.00p 0
22/12/2023 114.00p 114.50p 114.00p 114.00p 418
21/12/2023 114.00p 114.00p 114.00p 114.00p 0
20/12/2023 114.00p 114.00p 113.00p 114.00p 5000
19/12/2023 114.00p 114.00p 114.00p 114.00p 0
18/12/2023 115.50p 115.50p 113.00p 114.00p 9000
15/12/2023 115.50p 115.50p 113.00p 115.50p 360
14/12/2023 115.50p 116.33p 115.50p 115.50p 0
13/12/2023 115.50p 116.33p 115.50p 115.50p 0
12/12/2023 115.50p 116.00p 113.00p 115.50p 10482
11/12/2023 115.50p 116.33p 115.50p 115.50p 0
08/12/2023 114.50p 115.50p 114.50p 115.50p 593435
07/12/2023 115.50p 116.33p 115.50p 115.50p 0
06/12/2023 115.50p 115.80p 115.50p 115.50p 860
05/12/2023 115.50p 116.33p 115.50p 115.50p 0
04/12/2023 115.50p 116.33p 115.50p 115.50p 0
01/12/2023 115.50p 116.33p 115.50p 115.50p 0
30/11/2023 115.50p 116.33p 115.50p 115.50p 0
29/11/2023 115.50p 116.33p 115.50p 115.50p 0
28/11/2023 115.50p 116.33p 115.50p 115.50p 0
27/11/2023 115.50p 116.33p 115.50p 115.50p 0
24/11/2023 115.50p 116.33p 115.50p 115.50p 0
23/11/2023 117.50p 117.50p 110.00p 115.50p 3695
22/11/2023 117.50p 119.49p 117.50p 117.50p 1002
21/11/2023 117.50p 117.50p 116.10p 117.50p 328
20/11/2023 117.50p 117.50p 117.50p 117.50p 0
17/11/2023 117.50p 119.50p 117.50p 117.50p 5000
16/11/2023 117.50p 117.50p 117.50p 117.50p 0
15/11/2023 117.50p 119.70p 116.00p 117.50p 1286
14/11/2023 117.50p 117.50p 117.50p 117.50p 0
13/11/2023 117.50p 119.00p 117.50p 117.50p 10000
10/11/2023 117.50p 117.50p 117.50p 117.50p 0
09/11/2023 117.50p 117.50p 117.50p 117.50p 0
08/11/2023 117.50p 117.50p 117.50p 117.50p 0
07/11/2023 117.50p 117.50p 117.50p 117.50p 0
06/11/2023 117.00p 118.50p 117.00p 117.00p 10000
03/11/2023 117.00p 117.00p 117.00p 117.00p 0
02/11/2023 117.00p 117.00p 116.00p 116.00p 4141
01/11/2023 115.50p 119.00p 115.50p 117.00p 29975
31/10/2023 113.50p 114.50p 113.50p 113.50p 77000
30/10/2023 114.00p 115.30p 113.50p 113.50p 200
27/10/2023 114.00p 114.00p 113.00p 113.00p 60500
26/10/2023 114.00p 114.40p 114.00p 114.00p 131
25/10/2023 115.50p 115.50p 114.00p 114.00p 5000
24/10/2023 116.50p 116.50p 110.40p 115.50p 2679
23/10/2023 118.50p 118.50p 108.60p 116.50p 14059
20/10/2023 118.50p 119.00p 118.50p 118.50p 0
19/10/2023 118.50p 122.00p 117.00p 118.50p 0
18/10/2023 118.50p 119.00p 118.50p 118.50p 0
17/10/2023 118.50p 119.00p 118.50p 118.50p 0
16/10/2023 118.50p 119.00p 118.50p 118.50p 0
13/10/2023 118.50p 119.50p 118.50p 118.50p 21000
12/10/2023 119.00p 119.00p 118.00p 118.50p 5000
11/10/2023 119.00p 119.00p 119.00p 119.00p 0
10/10/2023 119.00p 119.00p 119.00p 119.00p 0
09/10/2023 120.50p 120.50p 119.00p 119.00p 0
06/10/2023 120.50p 120.50p 120.50p 120.50p 0
05/10/2023 120.50p 120.50p 112.33p 120.50p 3928
04/10/2023 124.50p 124.50p 120.50p 120.50p 2000
03/10/2023 124.50p 125.00p 124.50p 124.50p 1000
02/10/2023 124.50p 124.50p 114.62p 124.50p 5103
29/09/2023 124.50p 124.50p 122.00p 124.50p 7407
28/09/2023 124.50p 124.50p 124.50p 124.50p 0
27/09/2023 124.50p 124.50p 124.50p 124.50p 0
26/09/2023 125.00p 126.00p 123.33p 124.50p 0
25/09/2023 124.50p 124.50p 124.50p 124.50p 0
22/09/2023 124.50p 124.50p 124.50p 124.50p 0
21/09/2023 124.50p 124.50p 124.50p 124.50p 0
20/09/2023 125.00p 126.00p 124.50p 124.50p 0
19/09/2023 124.50p 124.50p 122.30p 124.50p 573
18/09/2023 126.50p 126.50p 124.50p 124.50p 10000
15/09/2023 126.50p 126.50p 126.50p 126.50p 0
14/09/2023 130.50p 130.50p 121.81p 126.50p 16002
13/09/2023 132.50p 132.50p 130.00p 130.50p 5000
12/09/2023 132.50p 132.50p 130.00p 132.50p 2400
11/09/2023 132.50p 132.50p 132.50p 132.50p 0
08/09/2023 132.50p 132.50p 131.44p 132.50p 7605
07/09/2023 132.50p 132.50p 126.34p 132.50p 3260
06/09/2023 132.50p 132.50p 132.50p 132.50p 0
05/09/2023 132.50p 132.50p 132.50p 132.50p 0
04/09/2023 132.50p 132.50p 132.50p 132.50p 0
01/09/2023 132.50p 132.50p 130.30p 132.50p 872
31/08/2023 132.50p 132.50p 130.30p 132.50p 18063
30/08/2023 132.50p 135.00p 132.50p 132.50p 2000
29/08/2023 132.50p 133.75p 132.50p 132.50p 0
25/08/2023 132.50p 133.75p 132.50p 132.50p 0
24/08/2023 132.50p 133.75p 132.50p 132.50p 0
23/08/2023 132.50p 133.75p 132.50p 132.50p 0
22/08/2023 132.50p 133.75p 132.50p 132.50p 0
21/08/2023 132.50p 133.75p 132.50p 132.50p 0
18/08/2023 132.50p 133.75p 132.50p 132.50p 0
17/08/2023 132.50p 133.75p 132.50p 132.50p 0
16/08/2023 132.50p 133.75p 132.50p 132.50p 0
15/08/2023 132.50p 133.75p 132.50p 132.50p 0
14/08/2023 132.50p 133.75p 132.50p 132.50p 0
11/08/2023 132.50p 132.50p 130.30p 132.50p 402
10/08/2023 132.50p 133.75p 132.50p 132.50p 0
09/08/2023 132.50p 133.75p 132.50p 132.50p 0
08/08/2023 132.50p 133.75p 132.50p 132.50p 0
07/08/2023 132.50p 133.75p 132.50p 132.50p 0
04/08/2023 132.50p 133.75p 132.50p 132.50p 0
03/08/2023 132.50p 133.75p 132.50p 132.50p 0
02/08/2023 132.50p 133.75p 132.50p 132.50p 0
01/08/2023 132.50p 133.75p 132.50p 132.50p 0
31/07/2023 132.50p 133.75p 132.50p 132.50p 0
28/07/2023 132.50p 132.50p 130.00p 132.50p 814
27/07/2023 132.50p 132.50p 130.30p 132.50p 479
26/07/2023 132.50p 133.75p 132.50p 132.50p 0
25/07/2023 132.50p 133.75p 132.50p 132.50p 0
24/07/2023 132.50p 133.75p 132.50p 132.50p 0
21/07/2023 132.50p 132.50p 132.33p 132.50p 6700
20/07/2023 132.50p 132.50p 130.30p 132.50p 979
19/07/2023 132.50p 133.75p 132.50p 132.50p 0
18/07/2023 132.50p 133.75p 132.50p 132.50p 0
17/07/2023 130.00p 133.75p 132.50p 132.50p 0
14/07/2023 132.50p 133.75p 132.50p 132.50p 0
13/07/2023 132.50p 133.75p 132.50p 132.50p 0
12/07/2023 132.50p 133.75p 132.50p 132.50p 0
11/07/2023 132.50p 133.75p 132.50p 132.50p 0
10/07/2023 132.50p 132.50p 130.00p 132.50p 3186
07/07/2023 132.50p 133.75p 132.50p 132.50p 0
06/07/2023 132.50p 132.50p 130.30p 132.50p 1480
05/07/2023 132.50p 133.75p 132.50p 132.50p 0
04/07/2023 132.50p 133.75p 132.50p 132.50p 0
03/07/2023 132.50p 132.50p 132.00p 132.50p 15000
30/06/2023 132.50p 133.75p 132.50p 132.50p 0
29/06/2023 132.50p 132.50p 130.00p 132.50p 2000
28/06/2023 132.50p 133.75p 132.50p 132.50p 0
27/06/2023 132.50p 133.48p 132.50p 132.50p 2000
26/06/2023 132.50p 133.75p 132.50p 132.50p 0
23/06/2023 132.50p 133.75p 132.50p 132.50p 0
22/06/2023 132.50p 132.50p 130.30p 132.50p 516
21/06/2023 132.50p 133.75p 132.50p 132.50p 0
20/06/2023 132.50p 133.75p 132.50p 132.50p 0
19/06/2023 133.50p 133.50p 132.00p 132.50p 2000
16/06/2023 133.50p 134.00p 133.50p 133.50p 0
15/06/2023 133.50p 134.00p 133.50p 133.50p 0
14/06/2023 133.50p 134.00p 133.50p 133.50p 0
13/06/2023 133.50p 133.50p 132.00p 133.50p 121
12/06/2023 133.50p 134.00p 133.50p 133.50p 0
09/06/2023 133.50p 134.00p 133.50p 133.50p 0
08/06/2023 133.50p 133.50p 132.00p 133.50p 708
07/06/2023 133.50p 134.00p 133.50p 133.50p 0
06/06/2023 133.50p 134.00p 133.50p 133.50p 0
05/06/2023 133.50p 134.00p 133.50p 133.50p 0
02/06/2023 133.50p 134.00p 133.50p 133.50p 0
01/06/2023 133.50p 134.00p 133.50p 133.50p 0
31/05/2023 133.50p 134.00p 133.50p 133.50p 0

*Close Price adjusted for both dividends and splits