Public Policy Holding Co., Inc. PPHC
LSE · Birleşik Krallık · Ticari Hizmetler
GBp 800,000,00 (%0,00)
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 800,00 | %0,00 | GBp 780,00 | GBp 780,00 | GBp 780,00 | 473 |
| 2026-09-30 | GBp 800,00 | -%5,33 | GBp 845,00 | GBp 830,00 | GBp 797,50 | 3,25K |
| 2026-09-29 | GBp 845,00 | +%0,60 | GBp 845,00 | GBp 840,00 | GBp 840,00 | 1,00K |
| 2026-09-28 | GBp 840,00 | -%2,33 | GBp 860,00 | GBp 870,00 | GBp 850,00 | 1,06K |
| 2026-09-25 | GBp 860,00 | -%3,37 | GBp 890,00 | GBp 892,00 | GBp 860,00 | 3,88K |
| 2026-09-24 | GBp 890,00 | -%3,78 | GBp 925,00 | GBp 930,00 | GBp 890,00 | 1,00K |
| 2026-09-23 | GBp 925,00 | +%0,54 | GBp 925,00 | GBp 925,00 | GBp 925,00 | 0 |
| 2026-09-22 | GBp 920,00 | -%3,16 | GBp 920,00 | GBp 927,20 | GBp 927,20 | 1,08K |
| 2026-09-21 | GBp 950,00 | +%4,40 | GBp 945,00 | GBp 970,00 | GBp 920,00 | 2,63K |
| 2026-09-18 | GBp 910,00 | +%2,82 | GBp 910,00 | GBp 971,30 | GBp 900,00 | 10,03K |
| 2026-09-17 | GBp 885,00 | %0,00 | GBp 885,00 | GBp 900,00 | GBp 870,00 | 242 |
| 2026-09-16 | GBp 885,00 | +%2,31 | GBp 880,00 | GBp 890,80 | GBp 875,00 | 18,13K |
| 2026-09-15 | GBp 865,00 | -%2,26 | GBp 875,00 | GBp 883,18 | GBp 883,18 | 12,50K |
| 2026-09-14 | GBp 885,00 | +%8,59 | GBp 815,00 | GBp 870,00 | GBp 800,00 | 6,32K |
| 2026-09-11 | GBp 815,00 | %0,00 | GBp 815,00 | GBp 801,80 | GBp 801,80 | 40 |
| 2026-09-10 | GBp 815,00 | %0,00 | GBp 815,00 | GBp 815,00 | GBp 815,00 | 0 |
| 2026-09-09 | GBp 815,00 | %0,00 | GBp 815,00 | GBp 815,00 | GBp 815,00 | 0 |
| 2026-09-08 | GBp 815,00 | %0,00 | GBp 815,00 | GBp 815,00 | GBp 815,00 | 0 |
| 2026-09-07 | GBp 815,00 | %0,00 | GBp 815,00 | GBp 803,00 | GBp 803,00 | 4,55K |
| 2026-09-04 | GBp 815,00 | %0,00 | GBp 815,00 | GBp 815,00 | GBp 815,00 | 0 |
| 2026-09-03 | GBp 815,00 | +%1,24 | GBp 815,00 | GBp 800,00 | GBp 800,00 | 3 |
| 2026-09-02 | GBp 805,00 | %0,00 | GBp 805,00 | GBp 805,00 | GBp 805,00 | 0 |
| 2026-09-01 | GBp 805,00 | %0,00 | GBp 805,00 | GBp 830,00 | GBp 780,00 | 2 |
| 2026-08-28 | GBp 805,00 | %0,00 | GBp 805,00 | GBp 805,00 | GBp 805,00 | 0 |
| 2026-08-27 | GBp 805,00 | %0,00 | GBp 805,00 | GBp 800,00 | GBp 800,00 | 22 |
| 2026-08-26 | GBp 805,00 | %0,00 | GBp 805,00 | GBp 783,00 | GBp 783,00 | 650 |
| 2026-08-25 | GBp 805,00 | +%1,90 | GBp 790,00 | GBp 830,00 | GBp 797,00 | 2,00K |
| 2026-08-24 | GBp 790,00 | +%0,64 | GBp 785,00 | GBp 791,80 | GBp 777,50 | 2,78K |
| 2026-08-21 | GBp 785,00 | -%1,88 | GBp 800,00 | GBp 777,50 | GBp 770,00 | 1,25K |
| 2026-08-20 | GBp 800,00 | +%0,63 | GBp 795,00 | GBp 780,00 | GBp 780,00 | 1,77K |
| 2026-08-19 | GBp 795,00 | +%1,27 | GBp 785,00 | GBp 794,60 | GBp 770,00 | 500 |
| 2026-08-18 | GBp 785,00 | %0,00 | GBp 785,00 | GBp 785,00 | GBp 785,00 | 0 |
| 2026-08-17 | GBp 785,00 | -%3,09 | GBp 810,00 | GBp 820,00 | GBp 799,80 | 1,56K |
| 2026-08-14 | GBp 810,00 | -%1,22 | GBp 810,00 | GBp 820,00 | GBp 802,00 | 610 |
| 2026-08-13 | GBp 820,00 | -%1,80 | GBp 825,00 | GBp 830,00 | GBp 820,00 | 1,12K |
| 2026-08-12 | GBp 835,00 | +%1,21 | GBp 835,00 | GBp 824,80 | GBp 820,00 | 632 |
| 2026-08-11 | GBp 825,00 | +%0,61 | GBp 825,00 | GBp 840,00 | GBp 836,70 | 370 |
| 2026-08-10 | GBp 820,00 | -%2,67 | GBp 842,50 | GBp 855,00 | GBp 804,00 | 8,75K |
| 2026-08-07 | GBp 842,50 | %0,00 | GBp 842,50 | GBp 853,00 | GBp 830,00 | 648 |
| 2026-08-06 | GBp 842,50 | %0,00 | GBp 842,50 | GBp 853,75 | GBp 853,75 | 87 |
| 2026-08-05 | GBp 842,50 | %0,00 | GBp 842,50 | GBp 855,00 | GBp 830,00 | 318 |
| 2026-08-04 | GBp 842,50 | +%4,01 | GBp 810,00 | GBp 855,00 | GBp 820,00 | 7,06K |
| 2026-08-03 | GBp 810,00 | +%5,19 | GBp 770,00 | GBp 800,00 | GBp 780,00 | 1,26K |
| 2026-07-31 | GBp 770,00 | +%0,65 | GBp 765,00 | GBp 780,00 | GBp 770,00 | 34 |
| 2026-07-30 | GBp 765,00 | +%0,66 | GBp 765,00 | GBp 765,00 | GBp 765,00 | 0 |
| 2026-07-29 | GBp 760,00 | +%4,11 | GBp 735,00 | GBp 770,00 | GBp 740,00 | 3,42K |
| 2026-07-28 | GBp 730,00 | +%6,57 | GBp 685,00 | GBp 720,00 | GBp 680,00 | 6,95K |
| 2026-07-27 | GBp 685,00 | %0,00 | GBp 685,00 | GBp 700,00 | GBp 670,00 | 817 |
| 2026-07-24 | GBp 685,00 | %0,00 | GBp 685,00 | GBp 700,00 | GBp 670,00 | 703 |
| 2026-07-23 | GBp 685,00 | %0,00 | GBp 685,00 | GBp 685,00 | GBp 685,00 | 0 |
| 2026-07-22 | GBp 685,00 | %0,00 | GBp 685,00 | GBp 690,00 | GBp 671,80 | 1,97K |
| 2026-07-21 | GBp 685,00 | +%6,20 | GBp 665,00 | GBp 700,00 | GBp 670,00 | 3,59K |
| 2026-07-20 | GBp 645,00 | +%0,78 | GBp 645,00 | GBp 645,00 | GBp 645,00 | 0 |
| 2026-07-17 | GBp 640,00 | %0,00 | GBp 640,00 | GBp 630,00 | GBp 630,00 | 200 |
| 2026-07-16 | GBp 640,00 | %0,00 | GBp 640,00 | GBp 640,00 | GBp 640,00 | 0 |
| 2026-07-15 | GBp 640,00 | +%0,79 | GBp 635,00 | GBp 650,00 | GBp 641,00 | 471 |
| 2026-07-14 | GBp 635,00 | +%0,79 | GBp 630,00 | GBp 650,00 | GBp 630,00 | 144 |
| 2026-07-13 | GBp 630,00 | +%2,44 | GBp 615,00 | GBp 638,00 | GBp 620,00 | 6,37K |
| 2026-07-10 | GBp 615,00 | +%1,65 | GBp 615,00 | GBp 620,00 | GBp 619,80 | 274 |
| 2026-07-09 | GBp 605,00 | %0,00 | GBp 605,00 | GBp 620,00 | GBp 595,00 | 3,35K |
| 2026-07-08 | GBp 605,00 | %0,00 | GBp 605,00 | GBp 620,00 | GBp 612,00 | 989 |
| 2026-07-07 | GBp 605,00 | +%1,68 | GBp 595,00 | GBp 619,80 | GBp 590,00 | 5,75K |
| 2026-07-06 | GBp 595,00 | %0,00 | GBp 595,00 | GBp 595,00 | GBp 580,00 | 1,84K |
| 2026-07-03 | GBp 595,00 | -%0,83 | GBp 595,00 | GBp 581,80 | GBp 581,80 | 847 |
| 2026-07-02 | GBp 600,00 | +%4,35 | GBp 575,00 | GBp 590,00 | GBp 590,00 | 702 |
| 2026-07-01 | GBp 575,00 | -%1,29 | GBp 580,00 | GBp 585,00 | GBp 560,00 | 4,52K |
| 2026-06-30 | GBp 582,50 | -%2,92 | GBp 600,00 | GBp 587,50 | GBp 580,00 | 1,48K |
| 2026-06-29 | GBp 600,00 | %0,00 | GBp 600,00 | GBp 600,00 | GBp 600,00 | 0 |
| 2026-06-26 | GBp 600,00 | -%0,83 | GBp 605,00 | GBp 600,00 | GBp 580,00 | 6,33K |
| 2026-06-25 | GBp 605,00 | -%0,82 | GBp 610,00 | GBp 616,40 | GBp 600,00 | 24,66K |
| 2026-06-24 | GBp 610,00 | -%1,61 | GBp 630,00 | GBp 640,00 | GBp 600,30 | 3,97K |
| 2026-06-23 | GBp 620,00 | -%9,82 | GBp 682,50 | GBp 675,00 | GBp 610,00 | 6,47K |
| 2026-06-22 | GBp 687,50 | -%4,51 | GBp 720,00 | GBp 710,00 | GBp 705,00 | 2,73K |
| 2026-06-19 | GBp 720,00 | -%1,37 | GBp 740,00 | GBp 725,20 | GBp 710,00 | 3,29K |
| 2026-06-18 | GBp 730,00 | -%3,95 | GBp 760,00 | GBp 755,00 | GBp 720,30 | 3,08K |
| 2026-06-17 | GBp 760,00 | -%3,80 | GBp 795,00 | GBp 790,00 | GBp 751,60 | 5,84K |
| 2026-06-16 | GBp 790,00 | -%0,63 | GBp 795,00 | GBp 790,00 | GBp 780,00 | 42,75K |
| 2026-06-15 | GBp 795,00 | %0,00 | GBp 795,00 | GBp 795,00 | GBp 791,40 | 1,07K |
| 2026-06-12 | GBp 795,00 | +%1,92 | GBp 795,00 | GBp 810,00 | GBp 784,80 | 994 |
| 2026-06-11 | GBp 780,00 | -%2,50 | GBp 795,00 | GBp 795,00 | GBp 780,00 | 38,20K |
| 2026-06-10 | GBp 800,00 | %0,00 | GBp 800,00 | GBp 800,00 | GBp 800,00 | 30,50K |
| 2026-06-09 | GBp 800,00 | -%0,62 | GBp 805,00 | GBp 812,00 | GBp 784,40 | 1,31K |
| 2026-06-08 | GBp 805,00 | -%4,17 | GBp 810,00 | GBp 792,00 | GBp 790,00 | 762 |
| 2026-06-05 | GBp 840,00 | +%1,82 | GBp 825,00 | GBp 840,00 | GBp 810,30 | 2,21K |
| 2026-06-04 | GBp 825,00 | %0,00 | GBp 825,00 | GBp 825,00 | GBp 810,00 | 18,92K |
| 2026-06-03 | GBp 825,00 | %0,00 | GBp 825,00 | GBp 825,00 | GBp 810,00 | 30,07K |
| 2026-06-02 | GBp 825,00 | %0,00 | GBp 825,00 | GBp 825,00 | GBp 812,00 | 23,94K |
| 2026-06-01 | GBp 825,00 | -%5,17 | GBp 855,00 | GBp 850,00 | GBp 810,00 | 18,17K |
| 2026-05-29 | GBp 870,00 | -%3,33 | GBp 900,00 | GBp 889,00 | GBp 862,57 | 2,29K |
| 2026-05-28 | GBp 900,00 | -%1,10 | GBp 900,00 | GBp 880,00 | GBp 880,00 | 5 |