Shares Magazine
137.50p+0.00 (+0.00%)27 Mar 2025, 08:59
Public Policy Holding Company, Inc. Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 27, 2025 | 137.50p | 135.55p | 135.55p | 137.50p | 790 |
| Mar 26, 2025 | 137.50p | 137.50p | 137.25p | 137.50p | 7,278 |
| Mar 25, 2025 | 136.00p | 136.98p | 135.00p | 137.50p | 44,202 |
| Mar 24, 2025 | 136.00p | 136.98p | 136.98p | 136.00p | 3,656 |
| Mar 21, 2025 | 136.00p | 136.00p | 136.00p | 136.00p | 1,000 |
| Mar 20, 2025 | 136.00p | 136.98p | 135.00p | 136.00p | 288,846 |
| Mar 17, 2025 | 136.00p | 137.00p | 134.60p | 136.00p | 6,203 |
| Mar 10, 2025 | 135.00p | 135.00p | 135.00p | 135.00p | 10,943 |
| Mar 6, 2025 | 134.50p | 134.98p | 134.00p | 135.00p | 15,699 |
| Mar 5, 2025 | 135.00p | 135.00p | 135.00p | 135.00p | 12,181 |
| Mar 3, 2025 | 135.00p | 134.10p | 134.10p | 135.00p | 2,383 |
| Feb 27, 2025 | 135.00p | 135.00p | 134.15p | 135.00p | 7,497 |
| Feb 26, 2025 | 135.00p | 134.24p | 134.24p | 135.00p | 3,000 |
| Feb 24, 2025 | 135.00p | 135.40p | 135.40p | 135.00p | 6 |
| Feb 20, 2025 | 135.00p | 135.00p | 135.00p | 135.00p | 96,085 |
| Feb 19, 2025 | 135.00p | 135.40p | 135.40p | 135.00p | 242 |
| Feb 18, 2025 | 135.00p | 135.00p | 135.00p | 135.00p | 412,000 |
| Feb 14, 2025 | 135.00p | 136.00p | 136.00p | 135.00p | 3,300 |
| Feb 13, 2025 | 135.00p | 135.00p | 135.00p | 135.00p | 64,352 |
| Feb 12, 2025 | 135.00p | 135.44p | 135.44p | 135.00p | 1,901 |
| Feb 10, 2025 | 135.00p | 135.44p | 135.44p | 135.00p | 2,000 |
| Feb 7, 2025 | 135.00p | 135.00p | 135.00p | 135.00p | 70,717 |
| Feb 6, 2025 | 135.00p | 135.00p | 135.00p | 135.00p | 807 |
| Feb 5, 2025 | 135.00p | 135.00p | 135.00p | 135.00p | 210,000 |
| Feb 4, 2025 | 135.00p | 135.50p | 134.00p | 135.00p | 812,928 |
| Feb 3, 2025 | 135.00p | 135.50p | 134.00p | 135.00p | 7,000 |
| Jan 31, 2025 | 134.50p | 136.00p | 134.00p | 135.00p | 605,499 |
| Jan 30, 2025 | 135.00p | 135.00p | 134.00p | 135.00p | 218,705 |
| Jan 29, 2025 | 135.00p | 134.00p | 134.00p | 135.00p | 2,000 |
| Jan 28, 2025 | 135.00p | 135.50p | 133.00p | 135.00p | 5,705 |
| Jan 27, 2025 | 138.00p | 137.30p | 134.25p | 135.00p | 36,205 |
| Jan 24, 2025 | 135.00p | 134.50p | 134.50p | 135.00p | 2,500 |
| Jan 22, 2025 | 135.00p | 136.80p | 136.44p | 135.00p | 2,505 |
| Jan 20, 2025 | 135.00p | 134.00p | 134.00p | 135.00p | 5,360 |
| Jan 17, 2025 | 135.00p | 133.50p | 133.20p | 135.00p | 252,332 |
| Jan 14, 2025 | 135.00p | 134.00p | 134.00p | 135.00p | 46,809 |
| Jan 13, 2025 | 137.50p | 135.45p | 135.00p | 136.00p | 12,957 |
| Jan 10, 2025 | 136.50p | 137.85p | 135.45p | 136.50p | 8,550 |
| Jan 8, 2025 | 136.50p | 138.00p | 138.00p | 138.00p | 1,500 |
| Jan 7, 2025 | 137.00p | 138.00p | 135.00p | 136.50p | 25,733 |
| Jan 6, 2025 | 137.00p | 135.20p | 135.20p | 137.00p | 5,000 |
| Jan 3, 2025 | 137.00p | 138.30p | 135.00p | 137.00p | 8,439 |
| Dec 31, 2024 | 137.00p | 138.40p | 138.40p | 137.00p | 394 |
| Dec 30, 2024 | 137.00p | 139.00p | 139.00p | 137.00p | 3,883 |
| Dec 27, 2024 | 138.00p | 138.49p | 138.49p | 138.00p | 10 |
| Dec 23, 2024 | 138.50p | 137.00p | 137.00p | 138.00p | 4,400 |
| Dec 19, 2024 | 139.00p | 138.50p | 138.00p | 138.50p | 2,383 |
| Dec 18, 2024 | 138.50p | 140.00p | 140.00p | 139.00p | 3,000 |
| Dec 17, 2024 | 138.50p | 140.00p | 139.00p | 140.00p | 13,613 |
| Dec 16, 2024 | 138.00p | 139.00p | 139.00p | 138.50p | 2,500 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Sse PLC | 1,606.00 | 3.85 |
| Spire Healthcare Group PLC | 178.60 | 3.84 |
| British Land Company PLC | 374.40 | 3.43 |
| B&M European Value Retail S.A. | 269.90 | 3.37 |
| Supermarket Income Reit PLC | 77.50 | 3.20 |
| National Grid PLC | 1,009.50 | 2.86 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Close Brothers Group PLC | 299.80 | -9.37 |
| Trustpilot Group PLC | 233.50 | -6.79 |
| Wizz Air Holdings PLC | 1,575.00 | -5.41 |
| Aston Martin Lagonda Global Holdings PLC | 65.25 | -5.02 |
| Wh Smith PLC | 1,039.00 | -4.68 |
| Melrose Industries PLC | 492.70 | -4.63 |
Risers/fallers data from previous trading day.