tiprankstipranks
Trending News
More News >
Public Policy Holding Co., Inc. (GB:PPHC)
LSE:PPHC
UK Market
Advertisement

Public Policy Holding Co., Inc. (PPHC) Historical Prices

Compare
9 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 17, 2025
1,090.00
1,095.00
1,085.00
1,090.00
1,090.00
0.00%
6,567
0.47
Oct 16, 2025
1,085.00
1,105.00
1,085.40
1,090.00
1,090.00
+1.40%
16,077
1.17
Oct 15, 2025
1,075.00
1,085.40
1,085.40
1,075.00
1,075.00
+0.94%
1,000
0.07
Oct 14, 2025
1,075.00
1,085.40
1,065.00
1,065.00
1,065.00
-1.39%
1,812
0.13
Oct 13, 2025
1,075.00
1,089.00
1,070.00
1,080.00
1,080.00
+0.47%
3,703
0.26
Oct 10, 2025
1,070.00
1,090.00
1,067.00
1,075.00
1,075.00
+0.47%
8,505
0.61
Oct 09, 2025
1,070.00
1,070.00
1,057.63
1,070.00
1,070.00
0.00%
1,933
0.14
Oct 08, 2025
1,070.00
1,055.96
1,055.96
1,070.00
1,070.00
0.00%
96
<0.01
Oct 07, 2025
1,070.00
1,070.00
1,055.95
1,070.00
1,070.00
0.00%
377
0.03
Oct 06, 2025
1,065.00
1,075.00
1,053.90
1,070.00
1,070.00
+1.90%
1,410
0.10
Oct 03, 2025
1,070.00
1,089.60
1,040.00
1,050.00
1,050.00
-1.87%
2,092
0.15
Oct 02, 2025
1,030.00
1,089.60
1,049.10
1,070.00
1,070.00
+7.00%
5,010
0.36
Oct 01, 2025
1,000.00
1,010.00
1,000.00
1,000.00
1,000.00
0.00%
19,641
1.45
Sep 30, 2025
975.00
1,010.00
984.00
1,000.00
1,000.00
+2.83%
136,677
11.93
Sep 29, 2025
965.00
983.75
965.00
972.50
972.50
+0.78%
1,699
0.15
Sep 26, 2025
957.50
969.00
964.25
965.00
965.00
+0.78%
225
0.01
Sep 25, 2025
957.50
965.00
952.22
957.50
957.50
0.00%
83,204
5.40
Sep 24, 2025
950.00
964.25
949.50
957.50
957.50
+0.79%
10,091
0.66
Sep 23, 2025
950.00
963.50
948.85
950.00
950.00
-5.00%
897
0.06
Sep 22, 2025
925.00
1,000.00
934.50
1,000.00
1,000.00
+8.11%
15,260
0.98
Sep 19, 2025
917.50
933.00
907.20
925.00
925.00
+0.82%
2,128
0.14
Sep 18, 2025
917.50
933.00
907.00
917.50
917.50
+0.93%
88
<0.01
Sep 17, 2025
917.50
930.80
913.25
917.50
909.01
+0.93%
2,188
0.14
Sep 16, 2025
917.50
933.95
912.79
917.50
909.01
+0.93%
14,225
0.93
Sep 15, 2025
912.50
935.00
912.50
917.50
909.01
+1.49%
2,306
0.15
Sep 12, 2025
912.50
925.00
925.00
912.50
904.06
+0.93%
2,296
0.15
Sep 11, 2025
912.50
925.00
920.99
912.50
904.06
+0.93%
9,648
0.63
Sep 10, 2025
875.00
925.00
883.80
912.50
904.06
+5.86%
9,255
0.61
Sep 09, 2025
870.00
872.50
872.50
870.00
861.95
+0.93%
1,373
0.09
Sep 08, 2025
870.00
874.00
858.50
870.00
861.95
+0.93%
2,746
0.18
Sep 05, 2025
870.00
875.00
875.00
870.00
861.95
+0.93%
571
0.03
Sep 04, 2025
870.00
875.00
867.00
870.00
861.95
+0.93%
3,027
0.18
Sep 03, 2025
870.00
875.00
865.00
870.00
861.95
+0.93%
0
0.00
Sep 02, 2025
870.00
858.50
858.50
870.00
861.95
+0.93%
816
0.05
Sep 01, 2025
870.00
867.00
858.50
870.00
861.95
+0.93%
1,896
0.12
Aug 29, 2025
870.00
858.30
858.30
870.00
861.95
+1.81%
354
0.02
Aug 28, 2025
862.50
867.50
857.55
862.50
854.52
+0.93%
6,701
0.41
Aug 27, 2025
862.50
862.50
857.55
862.50
854.52
+0.93%
9,000
0.55
Aug 26, 2025
865.00
862.50
857.50
862.50
854.52
+0.64%
6,797
0.42
Aug 22, 2025
865.00
869.00
865.00
865.00
857.00
+0.93%
3,955
0.24
Aug 21, 2025
865.00
870.01
869.00
865.00
857.00
+0.93%
625
0.04
Aug 20, 2025
865.00
865.00
857.50
865.00
857.00
+0.93%
3,021
0.18
Aug 19, 2025
867.51
869.00
862.50
865.00
857.00
+0.64%
4,568
0.27
Aug 18, 2025
865.00
875.00
865.00
867.50
859.48
+1.23%
4,266
0.26
Aug 15, 2025
865.00
869.00
865.00
865.00
857.00
+0.93%
3,277
0.20
Aug 14, 2025
872.51
884.38
858.25
865.00
857.00
+0.07%
7,282
0.44
Aug 13, 2025
870.00
884.50
866.50
872.50
864.43
+1.81%
8,513
0.52
Aug 12, 2025
865.00
884.51
869.41
865.00
857.00
+0.93%
6,700
0.40
Aug 11, 2025
865.00
872.35
856.00
865.00
857.00
+0.93%
13,829
0.79
Aug 08, 2025
865.00
872.30
860.00
865.00
857.00
+0.93%
3,175
0.18
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis