Shares Magazine
131.00p+0.00 (+0.00%)30 Apr 2025, 15:33
Public Policy Holding Company, Inc. Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 30, 2025 | 131.00p | 129.50p | 129.50p | 131.00p | 5,995 |
| Apr 29, 2025 | 131.00p | 129.50p | 129.50p | 131.00p | 14,815 |
| Apr 28, 2025 | 131.00p | 133.00p | 129.50p | 131.00p | 7,975 |
| Apr 25, 2025 | 131.00p | 129.44p | 129.44p | 131.00p | 900 |
| Apr 23, 2025 | 133.00p | 133.00p | 132.00p | 133.00p | 101,219 |
| Apr 17, 2025 | 133.00p | 132.00p | 132.00p | 133.00p | 4,975 |
| Apr 16, 2025 | 133.00p | 132.00p | 131.50p | 133.00p | 69,404 |
| Apr 15, 2025 | 133.00p | 132.00p | 132.00p | 133.00p | 748 |
| Apr 14, 2025 | 133.00p | 132.60p | 132.50p | 133.50p | 5,761 |
| Apr 11, 2025 | 133.00p | 132.50p | 132.00p | 133.00p | 4,264 |
| Apr 10, 2025 | 133.00p | 134.00p | 131.00p | 133.00p | 57,611 |
| Apr 9, 2025 | 133.00p | 132.50p | 132.50p | 133.00p | 84,833 |
| Apr 8, 2025 | 136.50p | 137.10p | 130.00p | 132.00p | 76,258 |
| Apr 7, 2025 | 136.50p | 137.16p | 135.00p | 136.50p | 11,177 |
| Apr 4, 2025 | 136.50p | 136.50p | 135.00p | 136.50p | 5,621 |
| Apr 3, 2025 | 136.50p | 135.00p | 135.00p | 136.50p | 25,000 |
| Mar 31, 2025 | 137.50p | 135.55p | 135.55p | 136.50p | 2,125 |
| 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 |
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 |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.