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
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
15/07/2024 130.60p 131.96p 129.38p 130.00p 2365562
12/07/2024 130.40p 132.00p 130.40p 130.60p 2601601
11/07/2024 128.80p 131.80p 127.91p 131.80p 3983140
10/07/2024 127.40p 129.40p 126.80p 129.40p 2994369
09/07/2024 126.40p 127.20p 125.80p 127.20p 2222307
08/07/2024 128.80p 128.80p 126.80p 127.80p 2783767
05/07/2024 128.00p 130.40p 127.23p 127.80p 3894329
04/07/2024 125.80p 127.80p 124.30p 127.60p 1758477
03/07/2024 126.00p 126.00p 124.16p 125.80p 3092910
02/07/2024 126.20p 127.02p 124.80p 124.80p 3777340
01/07/2024 127.00p 128.20p 126.00p 126.20p 2770203
28/06/2024 126.80p 127.60p 126.63p 127.60p 1733069
27/06/2024 126.60p 127.40p 126.40p 127.00p 4752842
26/06/2024 126.00p 127.20p 126.00p 127.00p 3132295
25/06/2024 126.00p 127.00p 125.98p 126.80p 2675861
24/06/2024 125.40p 128.80p 125.40p 126.00p 2595427
21/06/2024 125.00p 126.89p 125.00p 126.20p 2418836
20/06/2024 125.00p 126.54p 125.00p 126.20p 2533859
19/06/2024 127.00p 127.00p 125.02p 125.20p 3007460
18/06/2024 125.00p 126.85p 124.60p 126.60p 3548596
17/06/2024 124.80p 125.60p 124.20p 124.80p 5242344
14/06/2024 124.00p 125.10p 124.00p 124.80p 4782557
13/06/2024 124.60p 126.00p 123.75p 124.00p 4412640
12/06/2024 121.60p 125.16p 121.60p 125.00p 3075000
11/06/2024 122.60p 123.80p 121.40p 121.60p 2393684
10/06/2024 125.00p 125.80p 122.60p 122.60p 3038207
07/06/2024 127.20p 127.20p 124.80p 124.80p 2469874
06/06/2024 126.00p 127.80p 125.20p 126.40p 6874392
05/06/2024 124.60p 126.20p 124.60p 126.20p 3976129
04/06/2024 125.40p 125.75p 124.20p 125.60p 1630031
03/06/2024 125.00p 126.20p 124.69p 126.00p 2868838
31/05/2024 122.40p 125.00p 121.00p 125.00p 3118825
30/05/2024 122.40p 122.40p 120.80p 121.80p 4100670
29/05/2024 122.00p 123.22p 121.00p 121.00p 2337556
28/05/2024 121.00p 124.60p 121.00p 122.20p 2653693
24/05/2024 121.60p 122.20p 121.00p 121.00p 7364851
23/05/2024 125.60p 127.00p 121.60p 122.00p 3488449
22/05/2024 125.60p 126.80p 125.00p 125.60p 2496765
21/05/2024 126.40p 127.00p 125.20p 125.40p 2422804
20/05/2024 126.40p 127.80p 126.40p 127.00p 2237178
17/05/2024 128.00p 128.51p 126.40p 126.40p 2704233
16/05/2024 129.60p 130.00p 128.00p 128.00p 3194875
15/05/2024 126.20p 129.60p 125.60p 129.60p 5508725
14/05/2024 128.00p 128.80p 125.60p 126.00p 3496739
13/05/2024 129.00p 130.60p 128.00p 128.00p 4285375
10/05/2024 129.40p 131.00p 129.00p 129.20p 3058920
09/05/2024 129.00p 130.25p 128.60p 130.00p 4706370
08/05/2024 128.60p 129.50p 128.20p 128.80p 3388893
07/05/2024 128.20p 129.60p 128.12p 129.00p 3038317
03/05/2024 126.00p 128.20p 126.00p 127.60p 2342045
02/05/2024 125.80p 127.80p 125.40p 127.60p 4245850
01/05/2024 126.60p 127.60p 125.40p 126.20p 2383657
30/04/2024 126.80p 127.60p 125.80p 126.60p 2347089
29/04/2024 125.60p 127.20p 124.40p 126.80p 1853716
26/04/2024 123.60p 125.79p 123.60p 124.40p 2419484
25/04/2024 122.40p 124.40p 121.98p 123.40p 2322724
24/04/2024 125.40p 125.80p 121.73p 122.20p 2777370
23/04/2024 124.00p 125.50p 122.97p 125.20p 3352478
22/04/2024 121.80p 123.99p 121.20p 123.20p 3227573
19/04/2024 120.40p 121.80p 120.40p 121.40p 2812418
18/04/2024 120.80p 121.60p 120.25p 121.40p 2328707
17/04/2024 120.20p 121.60p 120.20p 120.80p 2232202
16/04/2024 121.80p 121.80p 120.00p 120.40p 2487493
15/04/2024 122.00p 123.00p 121.50p 122.00p 2451154
12/04/2024 121.60p 123.00p 121.00p 122.80p 3335060
11/04/2024 121.20p 121.60p 119.80p 121.40p 2953904
10/04/2024 124.80p 126.00p 124.20p 124.60p 14495183
09/04/2024 124.80p 125.60p 124.40p 125.00p 7668317
08/04/2024 124.80p 125.60p 124.40p 124.80p 2671989
05/04/2024 125.20p 125.35p 123.75p 125.00p 2275743
04/04/2024 124.20p 126.00p 123.70p 126.00p 4325295
03/04/2024 123.40p 124.20p 122.20p 124.00p 8451526
02/04/2024 123.80p 125.00p 122.40p 123.00p 3084499
28/03/2024 125.00p 125.20p 123.20p 124.00p 3950513
27/03/2024 125.20p 125.60p 124.00p 125.60p 5225241
26/03/2024 124.20p 125.60p 124.00p 125.60p 6420804
25/03/2024 125.00p 125.97p 123.80p 124.00p 11280439
22/03/2024 125.00p 126.00p 124.41p 125.60p 3076807
21/03/2024 123.80p 125.60p 123.20p 124.80p 5174052
20/03/2024 123.00p 123.00p 122.80p 123.20p 3417528
19/03/2024 123.00p 123.40p 121.80p 122.80p 4452342
18/03/2024 124.60p 124.60p 122.20p 123.40p 5364141
15/03/2024 122.20p 124.20p 122.20p 124.20p 5567198
14/03/2024 124.40p 124.82p 122.40p 122.80p 5753623
13/03/2024 124.80p 125.36p 124.60p 124.80p 4145067
12/03/2024 125.80p 126.20p 124.40p 124.80p 3578106
11/03/2024 129.20p 129.20p 125.40p 125.80p 2819262
08/03/2024 127.60p 129.00p 127.13p 128.20p 2577378
07/03/2024 129.00p 130.20p 126.60p 127.40p 4862293
06/03/2024 128.00p 129.00p 127.99p 128.40p 2358992
05/03/2024 127.40p 129.60p 126.84p 128.20p 2349669
04/03/2024 127.00p 128.58p 126.60p 127.40p 1810334
01/03/2024 126.00p 127.80p 126.00p 127.40p 6556112
29/02/2024 126.60p 127.45p 125.19p 126.20p 2549094
28/02/2024 126.00p 127.80p 125.60p 125.60p 3263309
27/02/2024 126.20p 127.00p 125.25p 125.60p 6662653
26/02/2024 126.00p 126.40p 125.00p 125.40p 5393565
23/02/2024 126.20p 127.00p 125.20p 125.20p 1975307
22/02/2024 125.40p 127.00p 124.68p 126.60p 7003866
21/02/2024 125.40p 125.80p 124.57p 125.00p 3497634
20/02/2024 124.40p 125.43p 124.00p 125.20p 1549688
19/02/2024 124.80p 125.80p 123.80p 124.40p 2462993
16/02/2024 124.40p 125.80p 123.20p 123.80p 2206904
15/02/2024 124.80p 125.71p 123.20p 123.40p 3220453
14/02/2024 124.60p 126.00p 124.00p 124.20p 3316032
13/02/2024 125.60p 125.89p 121.81p 124.20p 2889047
12/02/2024 125.20p 126.40p 125.20p 125.60p 3238633

*Close Price adjusted for both dividends and splits