International Public Partnerships Ltd. (INPP) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. International Public Partnerships Ltd.

Date Open High Low Close* Volume
29/04/2025 113.80p 114.20p 112.78p 113.40p 3922939
28/04/2025 112.00p 113.80p 112.00p 113.20p 2508790
25/04/2025 112.40p 112.60p 111.60p 112.40p 2347983
24/04/2025 112.80p 114.05p 111.76p 111.80p 3774459
23/04/2025 116.80p 117.80p 115.80p 116.00p 4953349
22/04/2025 115.20p 116.80p 115.00p 116.40p 2562441
17/04/2025 116.00p 116.20p 114.20p 115.20p 3074595
16/04/2025 114.40p 116.20p 114.30p 115.60p 3900143
15/04/2025 114.00p 115.60p 113.18p 114.80p 3974648
14/04/2025 113.00p 114.00p 111.40p 114.00p 2759028
11/04/2025 110.60p 113.40p 110.60p 111.00p 5147607
10/04/2025 113.80p 115.20p 110.40p 111.60p 3530440
09/04/2025 112.00p 112.00p 108.20p 109.60p 3934739
08/04/2025 110.20p 113.64p 109.20p 110.80p 8070749
07/04/2025 109.60p 111.88p 105.20p 109.40p 8972526
04/04/2025 111.60p 112.00p 108.77p 109.60p 4938588
03/04/2025 111.80p 112.60p 110.66p 111.00p 7961119
02/04/2025 110.40p 112.40p 110.00p 112.40p 6039512
01/04/2025 112.00p 112.80p 110.40p 110.60p 6481164
31/03/2025 110.40p 112.40p 109.60p 112.00p 7488428
28/03/2025 109.80p 111.40p 108.78p 111.40p 10658676
27/03/2025 109.40p 110.00p 108.80p 109.20p 7388830
26/03/2025 110.60p 110.60p 108.10p 108.60p 13240538
25/03/2025 110.20p 110.80p 109.20p 109.20p 11406651
24/03/2025 111.80p 113.00p 109.60p 110.00p 4620350
21/03/2025 112.00p 112.00p 110.60p 110.60p 6877599
20/03/2025 111.60p 113.00p 110.99p 112.00p 4462698
19/03/2025 111.20p 112.60p 110.60p 111.80p 5908224
18/03/2025 110.00p 111.20p 109.40p 111.00p 7327534
17/03/2025 109.80p 110.60p 108.80p 109.80p 3995859
14/03/2025 108.20p 110.40p 108.20p 109.80p 2816330
13/03/2025 111.40p 111.40p 107.80p 107.80p 4437991
12/03/2025 111.60p 112.20p 110.68p 111.20p 4066895
11/03/2025 112.20p 113.00p 110.93p 111.60p 4765926
10/03/2025 110.80p 112.60p 110.26p 111.40p 4926291
07/03/2025 109.80p 110.80p 108.80p 110.00p 4019741
06/03/2025 110.60p 111.00p 108.97p 109.40p 50281620
05/03/2025 113.20p 113.20p 110.60p 110.60p 4866578
04/03/2025 112.80p 113.40p 111.20p 111.80p 5005497
03/03/2025 112.40p 113.20p 112.40p 113.00p 5767466
28/02/2025 112.40p 113.14p 112.16p 112.20p 4795606
27/02/2025 112.80p 113.40p 112.40p 112.80p 3786916
26/02/2025 113.20p 113.60p 112.40p 113.00p 4579845
25/02/2025 113.80p 114.22p 112.80p 113.20p 6385635
24/02/2025 112.80p 114.40p 112.20p 113.00p 12754793
21/02/2025 115.40p 115.80p 112.60p 113.00p 3838908
20/02/2025 116.40p 117.20p 114.35p 115.40p 4671282
19/02/2025 117.60p 117.60p 116.43p 116.80p 6707381
18/02/2025 118.20p 119.40p 117.00p 117.20p 2479434
17/02/2025 120.00p 120.60p 118.37p 118.40p 2212218
14/02/2025 120.20p 120.60p 119.00p 119.00p 2681443
13/02/2025 120.40p 122.00p 119.54p 120.00p 3840909
12/02/2025 122.00p 122.74p 120.20p 120.80p 10194709
11/02/2025 121.40p 122.40p 121.00p 122.00p 3767413
10/02/2025 120.20p 122.40p 118.92p 121.40p 3236665
07/02/2025 119.00p 120.60p 118.00p 119.20p 3096629
06/02/2025 116.60p 122.72p 116.35p 119.60p 13803254
05/02/2025 113.00p 115.07p 112.80p 114.40p 2799433
04/02/2025 113.60p 114.40p 112.60p 112.80p 3267283
03/02/2025 112.00p 114.40p 110.53p 114.00p 6162823
31/01/2025 113.40p 114.20p 112.40p 112.80p 4569414
30/01/2025 111.60p 113.34p 110.60p 113.00p 3087510
29/01/2025 111.20p 112.80p 110.77p 111.00p 6975010
28/01/2025 110.60p 112.00p 110.40p 110.80p 5075340
27/01/2025 111.00p 112.00p 110.31p 110.40p 7125997
24/01/2025 113.00p 114.00p 110.60p 110.80p 5953219
23/01/2025 114.20p 114.90p 112.80p 112.80p 3843817
22/01/2025 114.00p 115.40p 113.60p 114.40p 3834362
21/01/2025 115.00p 115.40p 113.68p 114.20p 4183365
20/01/2025 115.20p 116.00p 114.40p 114.40p 2953074
17/01/2025 115.60p 117.20p 115.60p 115.60p 6656001
16/01/2025 116.00p 117.00p 114.90p 116.60p 3412996
15/01/2025 114.20p 115.80p 113.72p 115.40p 11772127
14/01/2025 115.40p 115.40p 113.40p 113.60p 2232069
13/01/2025 114.40p 115.40p 113.50p 114.00p 4440351
10/01/2025 116.20p 116.61p 113.40p 113.40p 4214178
09/01/2025 116.20p 116.32p 113.60p 116.00p 4562013
08/01/2025 119.80p 121.05p 115.00p 115.00p 3550642
07/01/2025 121.00p 121.60p 119.20p 119.80p 4307905
06/01/2025 121.20p 122.80p 120.60p 120.60p 2238114
03/01/2025 121.20p 122.00p 121.20p 121.80p 1171978
02/01/2025 121.20p 122.00p 120.20p 121.60p 1279032
31/12/2024 120.20p 121.60p 119.56p 121.20p 296035
30/12/2024 120.40p 121.40p 119.40p 120.00p 587286
27/12/2024 120.60p 121.00p 120.00p 120.60p 673446
24/12/2024 119.40p 120.80p 119.21p 119.80p 749562
23/12/2024 119.40p 119.60p 118.52p 119.20p 1783867
20/12/2024 118.80p 120.00p 118.00p 119.20p 4324082
19/12/2024 119.00p 120.20p 118.00p 119.00p 3794935
18/12/2024 119.40p 120.80p 119.40p 120.20p 2177600
17/12/2024 120.80p 121.60p 119.00p 119.00p 2947299
16/12/2024 122.80p 123.60p 120.20p 121.20p 2418633
13/12/2024 123.20p 123.66p 122.20p 122.20p 2279644
12/12/2024 122.80p 124.00p 122.20p 123.40p 3833289
11/12/2024 123.00p 123.40p 122.40p 123.00p 1684748
10/12/2024 123.40p 124.80p 122.60p 123.40p 1806193
09/12/2024 124.20p 125.20p 123.68p 124.20p 3264214
06/12/2024 123.60p 125.00p 123.60p 124.40p 4551708
05/12/2024 124.80p 125.40p 123.40p 124.20p 1580978
04/12/2024 125.60p 125.60p 124.40p 124.80p 2258521
03/12/2024 125.60p 125.60p 124.60p 124.80p 3559138
02/12/2024 125.60p 126.60p 124.69p 124.80p 1861789
29/11/2024 126.80p 126.80p 124.40p 126.00p 2009583
28/11/2024 126.20p 126.70p 125.60p 126.20p 3422239
27/11/2024 126.60p 126.80p 126.00p 126.20p 3330840
26/11/2024 126.00p 126.73p 125.60p 126.20p 2465626
25/11/2024 125.60p 127.00p 124.65p 126.60p 2236327
22/11/2024 125.20p 126.40p 124.20p 124.20p 2138999
21/11/2024 124.20p 125.60p 124.00p 125.60p 2036109
20/11/2024 126.00p 126.72p 123.60p 124.80p 2641139
19/11/2024 123.60p 127.40p 123.60p 127.00p 3222908
18/11/2024 123.80p 124.80p 123.20p 124.20p 2546552
15/11/2024 124.80p 125.01p 123.00p 124.60p 2843926
14/11/2024 123.20p 124.80p 123.20p 124.40p 7612933
13/11/2024 126.80p 127.05p 123.20p 123.20p 2874350
12/11/2024 128.00p 128.54p 126.40p 126.40p 2178982
11/11/2024 126.80p 129.07p 126.80p 129.00p 2069360
08/11/2024 127.40p 128.20p 126.80p 127.20p 1878232
07/11/2024 126.80p 128.40p 126.80p 127.60p 2282901
06/11/2024 129.00p 129.44p 126.98p 127.00p 3752278
05/11/2024 128.40p 129.73p 128.00p 128.00p 4596167
04/11/2024 127.80p 129.40p 126.40p 128.60p 4606814
01/11/2024 127.80p 128.60p 127.80p 128.00p 3630290
31/10/2024 129.60p 130.09p 127.40p 127.80p 4554266
30/10/2024 127.80p 132.69p 127.80p 130.00p 5219654
29/10/2024 129.00p 129.00p 128.00p 128.40p 3713905
28/10/2024 129.40p 130.11p 128.00p 128.40p 2836917
25/10/2024 129.00p 130.80p 129.00p 129.60p 3172795
24/10/2024 128.40p 129.60p 127.60p 128.40p 3340486
23/10/2024 127.80p 128.60p 127.60p 128.40p 2818727
22/10/2024 128.00p 129.01p 127.80p 128.00p 3092441
21/10/2024 128.00p 129.00p 128.00p 128.40p 5111679
18/10/2024 128.60p 129.00p 128.00p 129.00p 2468310
17/10/2024 127.80p 128.48p 127.39p 128.40p 2358516
16/10/2024 127.40p 128.60p 126.80p 127.40p 3159965
15/10/2024 127.80p 128.66p 126.20p 126.20p 4005102
14/10/2024 127.80p 128.60p 127.80p 128.00p 3120139
11/10/2024 127.60p 128.60p 126.94p 128.20p 2064861
10/10/2024 128.00p 128.60p 127.02p 127.40p 2062647
09/10/2024 126.40p 128.60p 126.40p 128.00p 6172720
08/10/2024 127.60p 128.24p 126.40p 126.40p 7157935
07/10/2024 128.60p 128.60p 127.60p 128.40p 2723788
04/10/2024 128.20p 128.60p 127.40p 128.20p 1876462
03/10/2024 126.80p 128.20p 126.80p 128.00p 3832478
02/10/2024 127.00p 127.53p 125.20p 126.80p 2279196
01/10/2024 127.40p 128.80p 126.60p 127.60p 3348413
30/09/2024 127.40p 128.40p 126.12p 128.40p 4296970
27/09/2024 126.40p 127.20p 125.26p 127.20p 2758489
26/09/2024 125.00p 126.60p 125.00p 125.60p 1241710
25/09/2024 125.80p 126.60p 125.10p 125.40p 3577764
24/09/2024 127.80p 127.80p 125.20p 125.40p 2599543
23/09/2024 128.60p 128.60p 126.40p 126.60p 2036130
20/09/2024 128.60p 129.00p 126.60p 127.20p 3678908
19/09/2024 129.60p 129.60p 127.80p 129.00p 2845447
18/09/2024 128.20p 128.63p 127.80p 128.40p 2796168
17/09/2024 129.00p 129.21p 127.76p 128.00p 2712033
16/09/2024 128.40p 128.60p 127.60p 128.00p 6318118
13/09/2024 125.40p 128.20p 125.40p 128.00p 11590727
12/09/2024 128.60p 129.40p 125.40p 125.60p 3898222
11/09/2024 132.00p 132.80p 127.91p 130.00p 2985807
10/09/2024 133.80p 133.80p 130.80p 130.80p 2233934
09/09/2024 131.60p 134.20p 131.60p 133.00p 2886025
06/09/2024 131.40p 133.48p 130.90p 131.80p 4043993
05/09/2024 128.00p 132.20p 126.20p 130.80p 4588083
04/09/2024 125.80p 128.34p 125.00p 127.60p 4147460
03/09/2024 126.60p 127.40p 125.10p 125.60p 3133567
02/09/2024 128.40p 128.40p 125.80p 125.80p 2906999
30/08/2024 127.20p 129.40p 127.20p 127.60p 1844408
29/08/2024 127.60p 128.50p 127.20p 127.20p 1469987
28/08/2024 130.40p 130.40p 127.22p 127.40p 2401283
27/08/2024 129.00p 130.80p 129.00p 129.40p 2095903
23/08/2024 129.60p 129.81p 128.60p 129.80p 1096751
22/08/2024 129.40p 131.00p 128.40p 128.80p 3344589
21/08/2024 129.00p 129.80p 128.00p 129.40p 1934658
20/08/2024 129.00p 129.80p 128.30p 128.80p 5748986
19/08/2024 129.00p 129.40p 128.00p 129.40p 2594632
16/08/2024 129.00p 129.20p 128.08p 129.00p 1365995
15/08/2024 127.80p 129.40p 126.45p 128.80p 9415616
14/08/2024 127.40p 128.60p 127.20p 127.40p 3811379
13/08/2024 127.20p 128.60p 127.10p 127.60p 1736082
12/08/2024 125.80p 128.00p 125.80p 127.60p 1809343
09/08/2024 125.00p 127.00p 125.00p 127.00p 1809604
08/08/2024 124.00p 125.80p 123.50p 125.80p 1988967
07/08/2024 127.00p 127.00p 123.89p 125.40p 2357415
06/08/2024 126.60p 127.00p 125.03p 125.40p 4965915
05/08/2024 127.00p 127.20p 122.99p 124.80p 2860896
02/08/2024 130.00p 131.20p 127.00p 127.80p 2791071
01/08/2024 130.40p 133.21p 129.60p 131.40p 3607104
31/07/2024 128.80p 130.80p 128.80p 130.80p 5210333
30/07/2024 130.60p 130.60p 128.90p 129.20p 4672864
29/07/2024 131.20p 133.00p 129.40p 130.20p 3936827
26/07/2024 127.00p 131.80p 126.80p 131.80p 2719669
25/07/2024 126.60p 127.93p 125.56p 127.80p 1986682
24/07/2024 128.40p 128.53p 126.00p 126.40p 1953646
23/07/2024 128.60p 129.25p 127.60p 129.20p 1884529
22/07/2024 129.40p 129.80p 128.75p 129.40p 1324566
19/07/2024 128.80p 129.40p 128.00p 129.00p 1040089
18/07/2024 128.40p 130.40p 127.53p 130.20p 3865646
17/07/2024 128.00p 128.60p 127.33p 128.00p 2286432
16/07/2024 129.40p 130.40p 128.40p 128.60p 2599972

*Close Price adjusted for both dividends and splits