Public Policy Holding Company Inc. (PPHC)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 135 | 138 | 134.5 | 53023 | 135 | DE |
| 4 | -2 | -1.4598540146 | 137 | 138 | 134.5 | 31715 | 135.15096878 | DE |
| 12 | 4 | 3.0534351145 | 131 | 140 | 130.5 | 20274 | 135.85672135 | DE |
| 26 | 2 | 1.5037593985 | 133 | 140 | 130.5 | 26397 | 132.93432472 | DE |
| 52 | 22 | 19.4690265487 | 113 | 140 | 105 | 30431 | 123.77415835 | DE |
| 156 | -7.5 | -5.26315789474 | 142.5 | 148.5 | 105 | 17011 | 128.83479975 | DE |
| 260 | -5 | -3.57142857143 | 140 | 148.5 | 105 | 16408 | 128.86863463 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738344600 | 135 | 0 | 0.00 | 134.5 | 135 | 134.5 | 605499 |
| 1738258200 | 135 | 0 | 0.00 | 135 | 135 | 135 | 218705 |
| 1738171800 | 135 | 0 | 0.00 | 135 | 135 | 135 | 2000 |
| 1738085400 | 135 | 0 | 0.00 | 135 | 135 | 135 | 5705 |
| 1737999000 | 135 | 0 | 0.00 | 138 | 138 | 135 | 36205 |
| 1737739800 | 135 | 0 | 0.00 | 135 | 135 | 135 | 2500 |
| 1737653400 | 135 | 0 | 0.00 | 135 | 135 | 135 | 0 |
| 1737567000 | 135 | 0 | 0.00 | 135 | 135 | 135 | 2505 |
| 1737480600 | 135 | 0 | 0.00 | 135 | 135 | 135 | 0 |
| 1737394200 | 135 | 0 | 0.00 | 135 | 135 | 135 | 5360 |
| 1737135000 | 135 | 0 | 0.00 | 135 | 135 | 135 | 252332 |
| 1737048600 | 135 | 0 | 0.00 | 135 | 135 | 135 | 0 |
| 1736962200 | 135 | 0 | 0.00 | 135 | 135 | 135 | 0 |
| 1736875800 | 135 | -1 | -0.74 | 135 | 135 | 135 | 46809 |
| 1736789400 | 136 | -0.5 | -0.37 | 137.5 | 137.5 | 136 | 12957 |
| 1736530200 | 136.5 | 0 | 0.00 | 136.5 | 136.5 | 136.5 | 8550 |
| 1736443800 | 136.5 | -1.5 | -1.09 | 136.5 | 136.5 | 136.5 | 0 |
| 1736357400 | 138 | 1.5 | 1.10 | 136.5 | 138 | 136.5 | 1500 |
| 1736271000 | 136.5 | -0.5 | -0.36 | 137 | 137 | 136.5 | 25733 |
| 1736184600 | 137 | 0 | 0.00 | 137 | 137 | 137 | 5000 |
| 1735925400 | 137 | 0 | 0.00 | 137 | 137 | 137 | 8439 |
| 1735839000 | 137 | 0 | 0.00 | 137 | 137 | 137 | 0 |
| 1735666200 | 137 | 0 | 0.00 | 137 | 137 | 137 | 394 |
| 1735579800 | 137 | -1 | -0.72 | 137 | 137 | 137 | 3883 |
| 1735320600 | 138 | 0 | 0.00 | 138 | 138 | 138 | 10 |
| 1735061400 | 138 | 0 | 0.00 | 138 | 138 | 138 | 0 |
| 1734975000 | 138 | -0.5 | -0.36 | 138.5 | 138.5 | 137.5 | 4400 |
| 1734715800 | 138.5 | 0 | 0.00 | 138.5 | 138.5 | 138.5 | 0 |
| 1734629400 | 138.5 | -0.5 | -0.36 | 139 | 139 | 138.5 | 2383 |
| 1734543000 | 139 | -1 | -0.71 | 138.5 | 139 | 138.5 | 3000 |
| 1734456600 | 140 | 1.5 | 1.08 | 138.5 | 140 | 138.5 | 13613 |
| 1734370200 | 138.5 | 0.5 | 0.36 | 138 | 138.5 | 138 | 2500 |
| 1734111000 | 138 | 0 | 0.00 | 138 | 138 | 138 | 1100 |
| 1734024600 | 138 | 0 | 0.00 | 138 | 138 | 138 | 0 |
| 1733938200 | 138 | -1 | -0.72 | 138 | 138 | 138 | 0 |
| 1733851800 | 139 | 1 | 0.72 | 138 | 139 | 138 | 93223 |
| 1733765400 | 138 | 0 | 0.00 | 138 | 138 | 138 | 1460 |
| 1733506200 | 138 | 0 | 0.00 | 138 | 138 | 138 | 0 |
| 1733419800 | 138 | 0 | 0.00 | 138 | 138 | 138 | 240823 |
| 1733333400 | 138 | 0 | 0.00 | 138 | 138 | 138 | 10759 |
| 1733247000 | 138 | 0 | 0.00 | 138 | 138 | 138 | 38 |
| 1733160600 | 138 | 5 | 3.76 | 133.5 | 138 | 133.5 | 19000 |
| 1732901400 | 133 | 0 | 0.00 | 133 | 133 | 133 | 3000 |
| 1732815000 | 133 | 0 | 0.00 | 133 | 133 | 133 | 15000 |
| 1732728600 | 133 | 0.5 | 0.38 | 133 | 133 | 133 | 0 |
| 1732642200 | 132.5 | 0.5 | 0.38 | 132 | 132.5 | 132 | 76500 |
| 1732555800 | 132 | 0 | 0.00 | 132 | 132 | 132 | 0 |
| 1732296600 | 132 | 0 | 0.00 | 132 | 132 | 132 | 5359 |
| 1732210200 | 132 | 0 | 0.00 | 132 | 132 | 132 | 0 |
| 1732123800 | 132 | 0 | 0.00 | 132 | 132 | 132 | 376 |
| 1732037400 | 132 | 0 | 0.00 | 132 | 132 | 132 | 0 |
| 1731951000 | 132 | 0.5 | 0.38 | 131.5 | 132 | 131.5 | 14930 |
| 1731691800 | 131.5 | 0.5 | 0.38 | 130.5 | 131.5 | 130.5 | 6877 |
| 1731605400 | 131 | 0 | 0.00 | 131 | 131 | 131 | 1122 |
| 1731519000 | 131 | 0 | 0.00 | 131 | 131 | 131 | 3840 |
| 1731432600 | 131 | 0 | 0.00 | 130.5 | 131 | 130.5 | 773 |
| 1731346200 | 131 | 0 | 0.00 | 131 | 131 | 131 | 9600 |
| 1731087000 | 131 | 0 | 0.00 | 131 | 131 | 131 | 2251 |
| 1731000600 | 131 | 0 | 0.00 | 131 | 131 | 131 | 1262 |
| 1730914200 | 131 | 0 | 0.00 | 131 | 131 | 131 | 0 |
| 1730827800 | 131 | 0 | 0.00 | 131 | 131 | 130.5 | 0 |
| 1730741400 | 131 | 0 | 0.00 | 131 | 131 | 131 | 237 |
| 1730482200 | 131 | 0 | 0.00 | 131 | 131 | 131 | 2802 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
