Public Policy Holding (PPHC)

PPHC
🏛️ Reino Unido →
193.00
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 114.00 114.00 114.00 114.00 0.0M
2023-12-28 114.00 114.00 114.00 114.00 0.0M
2023-12-27 114.00 114.00 114.00 114.00 0.0M
2023-12-22 114.00 114.50 114.50 114.00 0.0M
2023-12-21 114.00 114.00 114.00 114.00 0.0M
2023-12-20 114.00 113.00 113.00 114.00 0.0M
2023-12-19 114.00 114.00 114.00 114.00 0.0M
2023-12-18 115.50 113.00 113.00 114.00 0.0M
2023-12-15 115.50 113.00 113.00 115.50 0.1M
2023-12-14 115.50 115.50 115.50 115.50 0.0M
2023-12-13 115.50 115.50 115.50 115.50 0.0M
2023-12-12 115.50 116.00 113.00 115.50 0.0M
2023-12-11 115.50 115.80 115.80 115.50 0.0M
2023-12-08 114.50 115.00 115.00 115.50 0.7M
2023-12-07 115.50 115.50 115.50 115.50 0.0M
2023-12-06 115.50 115.80 115.80 115.50 0.0M
2023-12-05 115.50 115.50 115.50 115.50 0.0M
2023-12-04 115.50 115.50 115.50 115.50 0.0M
2023-12-01 115.50 115.50 115.50 115.50 0.0M
2023-11-30 115.50 115.50 115.50 115.50 0.0M
2023-11-29 115.50 115.50 115.50 115.50 0.0M
2023-11-28 115.50 115.50 115.50 115.50 0.0M
2023-11-27 115.50 115.50 115.50 115.50 0.0M
2023-11-24 115.50 115.50 115.50 115.50 0.0M
2023-11-23 117.50 110.00 110.00 115.50 0.0M
2023-11-22 117.50 119.49 119.49 117.50 0.0M
2023-11-21 117.50 116.10 116.10 117.50 0.0M
2023-11-20 117.50 117.50 117.50 117.50 0.0M
2023-11-17 117.50 119.50 119.50 117.50 0.0M
2023-11-16 117.50 117.50 117.50 117.50 0.0M
2023-11-15 117.50 119.70 116.00 117.50 0.0M
2023-11-14 117.50 117.50 117.50 117.50 0.0M
2023-11-13 117.50 119.00 119.00 117.50 0.0M
2023-11-10 117.50 117.50 117.50 117.50 0.0M
2023-11-09 117.50 117.50 117.50 117.50 0.0M
2023-11-08 117.50 117.50 117.50 117.50 0.0M
2023-11-07 117.50 117.50 117.50 117.50 0.0M
2023-11-06 117.00 118.50 118.50 117.00 0.0M
2023-11-03 117.00 117.00 117.00 117.00 0.0M
2023-11-02 117.00 116.00 116.00 116.00 0.0M
2023-11-01 115.50 119.00 117.75 117.00 0.0M
2023-10-31 113.50 114.50 114.50 113.50 0.1M
2023-10-30 114.00 115.30 115.30 113.50 0.1M
2023-10-27 114.00 114.00 113.00 113.00 0.1M
2023-10-26 114.00 114.40 114.40 114.00 0.0M
2023-10-25 115.50 114.00 114.00 114.00 0.0M
2023-10-24 116.50 110.40 110.40 115.50 0.0M
2023-10-23 118.50 108.60 108.60 116.50 0.0M
2023-10-20 118.50 118.50 118.50 118.50 0.0M
2023-10-19 118.50 118.50 118.50 118.50 0.0M
2023-10-18 118.50 118.50 118.50 118.50 0.0M
2023-10-17 118.50 118.50 118.50 118.50 0.0M
2023-10-16 118.50 118.50 118.50 118.50 0.0M
2023-10-13 118.50 119.50 118.50 118.50 0.0M
2023-10-12 119.00 118.00 118.00 118.50 0.0M
2023-10-11 119.00 119.00 119.00 119.00 0.0M
2023-10-10 119.00 119.00 119.00 119.00 0.0M
2023-10-09 119.00 119.00 119.00 119.00 0.0M
2023-10-06 120.50 120.50 120.50 120.50 0.0M
2023-10-05 120.50 112.33 112.33 120.50 0.0M
2023-10-04 124.50 122.00 122.00 120.50 0.0M
2023-10-03 124.50 125.00 125.00 124.50 0.0M
2023-10-02 124.50 114.62 114.62 124.50 0.0M
2023-09-29 124.50 122.00 122.00 124.50 0.0M
2023-09-28 124.50 124.50 124.50 124.50 0.0M
2023-09-27 124.50 124.50 124.50 124.50 0.0M
2023-09-26 124.50 124.50 124.50 124.50 0.0M
2023-09-25 124.50 124.50 124.50 124.50 0.0M
2023-09-22 124.50 124.50 124.50 124.50 0.0M
2023-09-21 124.50 124.50 124.50 124.50 0.0M
2023-09-20 124.50 124.50 124.50 124.50 0.0M
2023-09-19 124.50 122.30 122.30 124.50 0.0M
2023-09-18 126.50 126.50 125.00 124.50 0.1M
2023-09-15 126.50 126.50 126.50 126.50 0.0M
2023-09-14 130.50 130.00 121.81 126.50 0.0M
2023-09-13 132.50 130.00 130.00 130.50 0.0M
2023-09-12 132.50 130.00 130.00 132.50 0.0M
2023-09-11 132.50 132.50 132.50 132.50 0.0M
2023-09-08 132.50 131.44 131.44 132.50 0.0M
2023-09-07 132.50 126.34 126.34 132.50 0.0M
2023-09-06 132.50 132.50 132.50 132.50 0.0M
2023-09-05 132.50 132.50 132.50 132.50 0.0M
2023-09-04 132.50 132.50 132.50 132.50 0.0M
2023-09-01 132.50 130.30 130.30 132.50 0.0M
2023-08-31 132.50 131.44 130.30 132.50 0.0M
2023-08-30 132.50 135.00 135.00 132.50 0.0M
2023-08-29 132.50 132.50 132.50 132.50 0.0M
2023-08-25 132.50 132.50 132.50 132.50 0.0M
2023-08-24 132.50 132.50 132.50 132.50 0.0M
2023-08-23 132.50 132.50 132.50 132.50 0.0M
2023-08-22 132.50 132.50 132.50 132.50 0.0M
2023-08-21 132.50 132.50 132.50 132.50 0.0M
2023-08-18 132.50 132.50 132.50 132.50 0.0M
2023-08-17 132.50 132.50 132.50 132.50 0.0M
2023-08-16 132.50 132.50 132.50 132.50 0.0M
2023-08-15 132.50 132.50 132.50 132.50 0.0M
2023-08-14 132.50 132.50 132.50 132.50 0.0M
2023-08-11 132.50 130.30 130.30 132.50 0.0M
2023-08-10 132.50 132.50 132.50 132.50 0.0M
2023-08-09 132.50 132.50 132.50 132.50 0.0M
2023-08-08 132.50 132.50 132.50 132.50 0.0M
2023-08-07 132.50 132.50 132.50 132.50 0.0M
2023-08-04 132.50 132.50 132.50 132.50 0.0M
2023-08-03 132.50 132.50 132.50 132.50 0.0M
2023-08-02 132.50 132.50 132.50 132.50 0.0M
2023-08-01 132.50 132.50 132.50 132.50 0.0M
2023-07-31 132.50 132.50 132.50 132.50 0.0M
2023-07-28 132.50 130.00 130.00 132.50 0.0M
2023-07-27 132.50 130.30 130.30 132.50 0.0M
2023-07-26 132.50 132.50 132.50 132.50 0.0M
2023-07-25 132.50 132.50 132.50 132.50 0.0M
2023-07-24 132.50 132.50 132.50 132.50 0.0M
2023-07-21 132.50 132.33 132.33 132.50 0.0M
2023-07-20 132.50 130.30 130.30 132.50 0.0M
2023-07-19 132.50 132.50 132.50 132.50 0.0M
2023-07-18 132.50 132.50 132.50 132.50 0.0M
2023-07-17 132.50 132.50 132.50 132.50 0.0M
2023-07-14 132.50 132.50 132.50 132.50 0.0M
2023-07-13 132.50 132.50 132.50 132.50 0.0M
2023-07-12 132.50 132.50 132.50 132.50 0.0M
2023-07-11 132.50 132.50 132.50 132.50 0.0M
2023-07-10 132.50 132.33 130.00 132.50 0.0M
2023-07-07 132.50 132.50 132.50 132.50 0.0M
2023-07-06 132.50 132.33 130.30 132.50 0.0M
2023-07-05 132.50 132.50 132.50 132.50 0.0M
2023-07-04 132.50 132.50 132.50 132.50 0.0M
2023-07-03 132.50 132.00 132.00 132.50 0.0M
2023-06-30 132.50 132.50 132.50 132.50 0.0M
2023-06-29 132.50 130.00 130.00 132.50 0.0M
2023-06-28 132.50 132.50 132.50 132.50 0.0M
2023-06-27 132.50 133.48 133.48 132.50 0.0M
2023-06-26 132.50 132.50 132.50 132.50 0.0M
2023-06-23 132.50 132.50 132.50 132.50 0.0M
2023-06-22 132.50 130.30 130.30 132.50 0.0M
2023-06-21 132.50 132.50 132.50 132.50 0.0M
2023-06-20 132.50 132.50 132.50 132.50 0.0M
2023-06-19 133.50 132.00 132.00 132.50 0.0M
2023-06-16 133.50 133.50 133.50 133.50 0.0M
2023-06-15 133.50 133.50 133.50 133.50 0.0M
2023-06-14 133.50 133.50 133.50 133.50 0.0M
2023-06-13 133.50 132.00 132.00 133.50 0.0M
2023-06-12 133.50 133.50 133.50 133.50 0.0M
2023-06-09 133.50 133.50 133.50 133.50 0.0M
2023-06-08 133.50 132.00 132.00 133.50 0.0M
2023-06-07 133.50 133.50 133.50 133.50 0.0M
2023-06-06 133.50 133.50 133.50 133.50 0.0M
2023-06-05 133.50 133.50 133.50 133.50 0.0M
2023-06-02 133.50 133.50 133.50 133.50 0.0M
2023-06-01 133.50 133.50 133.50 133.50 0.0M
2023-05-31 133.50 133.50 133.50 133.50 0.0M
2023-05-30 133.50 133.50 133.50 133.50 0.0M
2023-05-26 133.50 133.50 133.50 133.50 0.0M
2023-05-25 133.50 134.14 129.30 133.50 0.0M
2023-05-24 133.50 132.00 132.00 133.50 0.0M
2023-05-23 133.50 133.50 133.50 133.50 0.6M
2023-05-22 133.50 133.50 133.50 133.50 0.0M
2023-05-19 133.50 134.38 134.38 133.50 0.0M
2023-05-18 133.50 135.00 132.50 133.50 0.0M
2023-05-17 133.50 133.50 133.50 133.50 0.0M
2023-05-16 133.50 133.50 133.50 133.50 0.0M
2023-05-15 133.50 133.50 133.50 133.50 0.0M
2023-05-12 134.50 132.50 132.50 133.50 0.0M
2023-05-11 134.50 132.50 132.50 134.50 0.0M
2023-05-10 134.50 135.95 132.30 134.50 0.0M
2023-05-09 134.50 134.50 134.50 134.50 0.0M
2023-05-05 134.50 134.50 134.50 134.50 0.0M
2023-05-04 134.50 134.50 134.50 134.50 0.0M
2023-05-03 137.00 138.31 137.50 137.50 0.0M
2023-05-02 137.00 137.00 137.00 137.00 0.0M
2023-04-28 137.00 138.00 138.00 137.00 0.0M
2023-04-27 137.00 137.00 137.00 137.00 0.0M
2023-04-26 137.50 138.88 138.33 137.00 0.0M
2023-04-25 137.50 137.50 137.50 137.50 0.1M
2023-04-24 137.50 137.50 137.50 137.50 0.0M
2023-04-21 137.50 137.50 137.50 137.50 0.0M
2023-04-20 135.50 140.00 138.88 137.50 0.1M
2023-04-19 137.00 137.00 137.00 137.00 0.0M
2023-04-18 137.00 137.00 137.00 137.00 0.0M
2023-04-17 137.00 137.00 137.00 137.00 0.0M
2023-04-14 138.50 138.50 138.50 138.50 0.0M
2023-04-13 138.50 138.50 138.50 138.50 0.0M
2023-04-12 138.50 138.50 138.50 138.50 0.0M
2023-04-11 138.50 138.50 138.50 138.50 0.0M
2023-04-06 137.50 137.50 137.50 137.50 0.0M
2023-04-05 137.50 137.50 137.50 137.50 0.0M
2023-04-04 137.50 137.50 137.50 137.50 0.0M
2023-04-03 137.50 137.50 137.50 137.50 0.0M
2023-03-31 137.50 137.50 137.50 137.50 0.0M
2023-03-30 137.50 137.50 137.50 137.50 0.0M
2023-03-29 137.50 137.50 137.50 137.50 0.0M
2023-03-28 137.50 137.50 137.50 137.50 0.0M
2023-03-27 137.50 137.50 137.50 137.50 0.0M
2023-03-24 137.50 137.50 137.50 137.50 0.0M
2023-03-23 137.50 137.50 137.50 137.50 0.0M
2023-03-22 137.50 135.15 135.00 137.50 0.0M
2023-03-21 137.50 137.50 137.50 137.50 0.0M
2023-03-20 137.50 138.30 138.30 137.50 0.0M
2023-03-17 137.50 137.50 137.50 137.50 0.0M
2023-03-16 137.50 137.50 137.50 137.50 0.0M
2023-03-15 137.50 137.50 137.50 137.50 0.0M
2023-03-14 137.50 135.15 135.15 137.50 0.0M
2023-03-13 137.50 138.00 138.00 137.50 0.1M
2023-03-10 137.50 137.50 137.50 137.50 0.0M
2023-03-09 137.50 137.50 137.50 137.50 0.0M
2023-03-08 137.50 137.50 137.50 137.50 0.0M
2023-03-07 137.50 137.50 137.50 137.50 0.0M
2023-03-06 137.50 137.50 137.50 137.50 0.0M
2023-03-03 137.50 137.50 137.50 137.50 0.0M
2023-03-02 137.50 137.50 137.50 137.50 0.0M
2023-03-01 137.50 137.50 137.50 137.50 0.0M
2023-02-28 135.50 135.50 135.50 135.50 0.0M
2023-02-27 135.50 135.50 135.50 135.50 0.0M
2023-02-24 135.50 135.50 135.50 135.50 0.0M
2023-02-23 135.50 135.50 135.50 135.50 0.0M
2023-02-22 135.50 135.50 135.50 135.50 0.0M
2023-02-21 135.50 135.50 135.50 135.50 0.0M
2023-02-20 135.50 135.50 135.50 135.50 0.0M
2023-02-17 135.50 135.50 135.50 135.50 0.0M
2023-02-16 135.50 135.50 135.50 135.50 0.0M
2023-02-15 135.50 135.50 135.50 135.50 0.0M
2023-02-14 135.50 135.50 135.50 135.50 0.0M
2023-02-13 135.50 135.50 135.50 135.50 0.0M
2023-02-10 135.50 135.50 135.50 135.50 0.0M
2023-02-09 135.50 134.00 134.00 135.50 0.0M
2023-02-08 135.50 133.68 133.25 135.50 0.0M
2023-02-07 135.50 135.50 135.50 135.50 0.0M
2023-02-06 135.50 135.50 135.50 135.50 0.0M
2023-02-03 135.50 135.50 135.50 135.50 0.0M
2023-02-02 135.50 135.50 135.50 135.50 0.0M
2023-02-01 135.50 135.50 135.50 135.50 0.0M
2023-01-31 135.50 133.68 133.68 135.50 0.0M
2023-01-30 135.50 135.50 135.50 135.50 0.0M
2023-01-27 135.50 135.50 135.50 135.50 0.0M
2023-01-26 135.50 135.50 135.50 135.50 0.0M
2023-01-25 135.50 134.00 134.00 135.50 0.1M
2023-01-24 135.50 135.50 135.50 135.50 0.0M
2023-01-23 135.50 130.00 130.00 135.50 0.1M
2023-01-20 135.50 135.50 135.50 135.50 0.0M
2023-01-19 135.50 135.50 135.50 135.50 0.0M
2023-01-18 135.50 133.75 132.00 135.50 0.1M
2023-01-17 135.50 135.50 135.50 135.50 0.0M
2023-01-16 135.50 135.50 135.50 135.50 0.0M
2023-01-13 135.50 135.50 135.50 135.50 0.0M
2023-01-12 135.50 133.75 133.75 135.50 0.0M
2023-01-11 135.50 135.50 135.50 135.50 0.0M
2023-01-10 135.50 135.50 135.50 135.50 0.0M
2023-01-09 135.50 135.50 135.50 135.50 0.0M
2023-01-06 144.00 130.00 130.00 135.50 0.4M
2023-01-05 144.00 144.00 144.00 144.00 0.0M
2023-01-04 145.50 145.50 145.50 145.50 0.0M
2023-01-03 145.50 145.50 145.50 145.50 0.0M