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
25/10/2017 163.80p 163.80p 159.77p 161.00p 1470164
24/10/2017 163.10p 164.50p 163.10p 163.70p 1143536
23/10/2017 164.60p 165.17p 163.50p 164.20p 2372690
20/10/2017 164.90p 165.50p 164.50p 164.80p 1381050
19/10/2017 163.60p 165.50p 163.23p 165.00p 2535652
18/10/2017 162.50p 164.30p 162.50p 163.70p 798184
17/10/2017 162.60p 163.01p 162.60p 162.60p 894280
16/10/2017 162.80p 163.12p 162.80p 163.00p 1368326
13/10/2017 162.50p 163.70p 162.50p 163.00p 1177490
12/10/2017 162.30p 163.50p 162.10p 163.10p 342624
11/10/2017 160.60p 162.40p 160.50p 162.40p 1107358
10/10/2017 160.50p 161.10p 160.50p 160.90p 531713
09/10/2017 161.30p 161.30p 160.60p 160.70p 891811
06/10/2017 159.80p 161.90p 159.60p 161.40p 463244
05/10/2017 159.80p 159.90p 159.40p 159.80p 250740
04/10/2017 157.70p 160.20p 157.40p 159.50p 3364015
03/10/2017 157.20p 157.50p 156.40p 157.50p 785530
02/10/2017 158.00p 158.00p 156.30p 156.90p 371825
29/09/2017 159.90p 159.90p 156.40p 157.90p 491340
28/09/2017 160.00p 160.00p 158.70p 158.80p 860179
27/09/2017 161.00p 164.80p 161.00p 162.80p 1454869
26/09/2017 164.90p 165.40p 158.90p 161.30p 1597341
25/09/2017 165.30p 165.90p 165.20p 165.90p 322822
22/09/2017 166.10p 166.10p 165.00p 165.50p 642015
21/09/2017 166.60p 166.60p 166.10p 166.10p 1156506
20/09/2017 166.10p 166.80p 166.00p 166.60p 365149
19/09/2017 166.50p 166.60p 166.10p 166.30p 568418
18/09/2017 165.30p 166.40p 164.60p 166.30p 577146
15/09/2017 164.60p 165.80p 164.10p 165.40p 2413150
14/09/2017 163.50p 165.40p 163.40p 164.70p 784210
13/09/2017 163.80p 163.90p 163.30p 163.60p 851375
12/09/2017 164.80p 164.80p 163.70p 163.70p 548385
11/09/2017 164.50p 164.90p 164.20p 164.20p 136778
08/09/2017 164.40p 164.40p 163.60p 163.60p 153585
07/09/2017 162.50p 164.00p 162.50p 163.70p 486422
06/09/2017 162.00p 163.00p 161.90p 162.80p 273307
05/09/2017 162.00p 162.60p 161.90p 162.50p 1887986
04/09/2017 161.20p 162.20p 161.20p 162.00p 412928
01/09/2017 162.40p 162.40p 161.60p 161.90p 165993
31/08/2017 162.20p 162.20p 161.60p 162.00p 355574
30/08/2017 162.00p 162.00p 161.70p 162.00p 616299
29/08/2017 161.00p 162.00p 161.00p 162.00p 112934
25/08/2017 161.50p 161.80p 161.40p 161.60p 45957
24/08/2017 162.00p 162.00p 161.40p 161.60p 892628
23/08/2017 161.30p 161.70p 161.30p 161.40p 401182
22/08/2017 162.40p 162.40p 161.30p 161.30p 295473
21/08/2017 162.10p 162.10p 161.10p 161.50p 359112
18/08/2017 162.50p 162.50p 161.40p 161.40p 195781
17/08/2017 162.20p 162.20p 161.70p 161.70p 1203855
16/08/2017 162.10p 162.50p 162.00p 162.20p 1028457
15/08/2017 161.20p 162.10p 161.20p 161.90p 131524
14/08/2017 161.40p 162.00p 161.30p 161.90p 374433
11/08/2017 161.00p 161.50p 160.80p 161.30p 308584
10/08/2017 160.90p 161.50p 160.80p 161.00p 332631
09/08/2017 160.80p 161.20p 160.80p 161.00p 513135
08/08/2017 160.80p 161.60p 160.80p 161.00p 941519
07/08/2017 161.10p 161.60p 160.90p 161.20p 194932
04/08/2017 161.10p 161.30p 160.80p 160.90p 176076
03/08/2017 160.50p 161.10p 160.50p 161.10p 374378
02/08/2017 160.50p 161.00p 160.50p 161.00p 568012
01/08/2017 161.00p 161.00p 160.50p 160.80p 476558
31/07/2017 161.00p 161.00p 160.80p 161.00p 566039
28/07/2017 160.30p 161.00p 160.00p 160.60p 338995
27/07/2017 160.00p 161.00p 160.00p 160.80p 287021
26/07/2017 160.20p 160.60p 160.00p 160.30p 491102
25/07/2017 160.10p 160.90p 160.10p 160.30p 137523
24/07/2017 161.00p 161.00p 159.50p 160.20p 1307926
21/07/2017 160.20p 161.00p 160.10p 160.70p 939770
20/07/2017 160.10p 160.70p 160.00p 160.20p 200381
19/07/2017 160.00p 160.70p 159.80p 160.20p 212734
18/07/2017 159.30p 160.10p 159.30p 160.00p 218400
17/07/2017 160.00p 160.10p 159.20p 159.30p 351900
14/07/2017 160.50p 160.80p 159.50p 159.70p 677207
13/07/2017 159.70p 161.10p 159.70p 160.80p 692225
12/07/2017 158.50p 160.40p 158.20p 159.80p 733330
11/07/2017 158.10p 158.90p 157.80p 158.40p 1076719
10/07/2017 158.50p 158.80p 157.90p 158.00p 232842
07/07/2017 158.10p 158.70p 158.00p 158.40p 258369
06/07/2017 158.30p 159.10p 158.20p 158.20p 172448
05/07/2017 158.30p 159.00p 158.10p 158.90p 310666
04/07/2017 158.10p 159.00p 158.10p 158.30p 719609
03/07/2017 158.30p 159.10p 157.90p 158.60p 359688
30/06/2017 158.30p 159.10p 158.00p 158.30p 1371431
29/06/2017 160.50p 160.50p 157.80p 158.50p 549275
28/06/2017 160.50p 160.80p 159.30p 160.30p 905625
27/06/2017 160.30p 161.00p 160.30p 160.90p 440949
26/06/2017 160.50p 160.80p 160.30p 160.80p 201777
23/06/2017 160.20p 160.80p 160.10p 160.40p 1055243
22/06/2017 160.40p 160.80p 160.20p 160.30p 279197
21/06/2017 161.00p 161.00p 160.30p 160.30p 354850
20/06/2017 160.50p 161.00p 160.00p 160.50p 490039
19/06/2017 160.10p 160.80p 160.10p 160.50p 351000
16/06/2017 160.90p 161.50p 159.90p 159.90p 3848960
15/06/2017 160.50p 161.20p 159.00p 160.70p 1825489
14/06/2017 160.10p 161.10p 159.27p 160.70p 1630276
13/06/2017 159.50p 159.80p 159.00p 159.10p 1612418
12/06/2017 158.50p 159.50p 158.50p 159.10p 1152890
09/06/2017 159.00p 159.60p 157.70p 158.50p 2578353
08/06/2017 160.30p 160.30p 159.00p 159.00p 1317569
07/06/2017 159.50p 160.70p 159.20p 159.20p 1486670
06/06/2017 160.80p 161.14p 159.30p 159.80p 5236930
05/06/2017 161.10p 161.50p 160.90p 161.00p 1568549
02/06/2017 161.50p 161.50p 161.10p 161.40p 4371911
01/06/2017 161.40p 161.50p 160.08p 161.40p 2835242
31/05/2017 161.40p 161.70p 161.00p 161.20p 1746037
30/05/2017 161.50p 161.50p 161.00p 161.10p 1375913
26/05/2017 161.30p 161.80p 161.00p 161.10p 2039622
25/05/2017 161.30p 161.65p 160.90p 161.20p 1445397
24/05/2017 161.00p 161.60p 161.00p 161.00p 1089875
23/05/2017 161.80p 161.80p 161.00p 161.20p 1420628
22/05/2017 161.80p 161.80p 161.00p 161.60p 1352034
19/05/2017 161.50p 161.50p 161.00p 161.20p 1173673
18/05/2017 161.20p 161.28p 160.60p 161.00p 1610818
17/05/2017 160.80p 161.57p 160.80p 161.10p 1415617
16/05/2017 160.80p 161.70p 160.41p 161.30p 2595910
15/05/2017 160.30p 160.50p 159.70p 160.40p 1957443
12/05/2017 160.00p 160.40p 159.40p 160.30p 2601083
11/05/2017 159.80p 160.30p 159.06p 159.90p 2825374
10/05/2017 157.70p 159.50p 157.60p 159.20p 2853430
09/05/2017 157.00p 158.90p 150.00p 157.70p 15570230
08/05/2017 156.30p 158.00p 156.30p 156.50p 1893322
05/05/2017 156.00p 157.00p 156.00p 156.70p 665383
04/05/2017 155.60p 157.00p 155.60p 156.40p 787162
03/05/2017 156.20p 156.30p 155.80p 156.10p 1530119
02/05/2017 155.30p 156.20p 155.30p 156.10p 1816859
28/04/2017 154.50p 156.20p 154.50p 155.50p 1607750
27/04/2017 154.20p 156.10p 154.20p 155.70p 832817
26/04/2017 154.00p 154.90p 154.00p 154.80p 1298658
25/04/2017 154.00p 154.26p 153.70p 154.00p 2095492
24/04/2017 153.70p 154.20p 153.70p 153.80p 1163428
21/04/2017 154.90p 155.00p 153.60p 153.80p 2115891
20/04/2017 155.20p 155.30p 154.00p 154.40p 1373575
19/04/2017 157.90p 158.70p 157.90p 158.40p 2281327
18/04/2017 158.30p 158.80p 157.50p 158.10p 1558399
13/04/2017 159.50p 159.50p 157.70p 158.40p 1851562
12/04/2017 158.44p 158.54p 155.86p 157.64p 1381374
11/04/2017 158.24p 158.44p 157.62p 158.14p 1397311
10/04/2017 158.24p 158.34p 157.55p 157.74p 988831
07/04/2017 157.74p 158.44p 157.55p 158.04p 1759886
06/04/2017 157.45p 157.84p 156.65p 157.84p 1597513
05/04/2017 157.05p 157.45p 156.05p 157.15p 1251841
04/04/2017 156.25p 156.85p 155.95p 156.75p 1298879
03/04/2017 155.95p 156.35p 155.26p 156.25p 1438258
31/03/2017 155.16p 156.05p 155.06p 155.06p 2749818
30/03/2017 155.86p 155.95p 155.06p 155.36p 939955
29/03/2017 155.76p 156.25p 155.56p 155.66p 1496428
28/03/2017 156.05p 156.55p 155.76p 156.05p 1849649
27/03/2017 156.45p 156.90p 156.05p 156.45p 923431
24/03/2017 157.05p 157.26p 156.05p 156.55p 1228689
23/03/2017 157.25p 157.45p 156.45p 157.05p 1971226
22/03/2017 156.25p 157.94p 156.05p 157.45p 1049520
21/03/2017 156.25p 158.74p 155.46p 156.05p 1218224
20/03/2017 155.86p 156.45p 155.62p 155.86p 933584
17/03/2017 155.36p 156.15p 155.36p 155.66p 3139299
16/03/2017 155.95p 156.25p 155.56p 155.76p 1654427
15/03/2017 157.25p 157.25p 155.86p 156.05p 2594889
14/03/2017 157.55p 157.84p 156.85p 157.25p 1177551
13/03/2017 158.34p 158.34p 157.45p 157.74p 1157731
10/03/2017 157.55p 158.31p 157.55p 157.74p 1907900
09/03/2017 159.04p 159.04p 157.86p 158.04p 527968
08/03/2017 158.64p 159.04p 158.44p 158.74p 789112
07/03/2017 157.74p 159.04p 157.38p 158.74p 1040716
06/03/2017 158.04p 158.04p 157.05p 157.35p 937571
03/03/2017 157.64p 158.17p 156.85p 157.74p 2934270
02/03/2017 158.24p 158.64p 157.64p 157.74p 1887860
01/03/2017 157.74p 158.54p 156.75p 158.04p 1346199
28/02/2017 158.94p 159.04p 158.13p 158.34p 1133631
27/02/2017 158.84p 159.04p 158.24p 158.84p 1165604
24/02/2017 157.55p 159.04p 157.35p 158.54p 2460170
23/02/2017 156.55p 157.55p 155.93p 157.35p 994293
22/02/2017 157.05p 157.05p 155.36p 155.86p 781041
21/02/2017 156.55p 157.05p 156.08p 156.85p 1316721
20/02/2017 153.37p 156.55p 153.37p 156.15p 1348209
17/02/2017 153.77p 154.07p 152.97p 154.07p 1425473
16/02/2017 153.57p 153.81p 151.58p 152.87p 1615986
15/02/2017 154.56p 154.56p 153.34p 153.57p 1583551
14/02/2017 155.06p 155.06p 153.87p 153.87p 1093347
13/02/2017 153.57p 155.26p 153.22p 154.17p 1073360
10/02/2017 153.17p 153.57p 153.11p 153.47p 1209078
09/02/2017 153.17p 153.47p 153.17p 153.27p 897872
08/02/2017 153.07p 153.47p 153.07p 153.27p 993269
07/02/2017 153.07p 153.57p 153.07p 153.17p 1388000
06/02/2017 153.57p 153.57p 152.93p 153.07p 1453345
03/02/2017 153.07p 153.37p 153.07p 153.07p 879008
02/02/2017 153.07p 153.57p 152.82p 153.07p 1087612
01/02/2017 152.87p 153.32p 152.38p 153.17p 2782655
31/01/2017 151.08p 152.87p 151.08p 152.77p 2256618
30/01/2017 150.98p 151.48p 150.98p 151.18p 775476
27/01/2017 151.88p 151.88p 150.89p 151.48p 1022075
26/01/2017 152.18p 152.28p 151.08p 151.38p 1560013
25/01/2017 151.58p 152.28p 151.58p 151.88p 2099522
24/01/2017 151.08p 152.33p 151.08p 151.58p 1752320
23/01/2017 150.89p 151.38p 150.71p 151.08p 1312878
20/01/2017 151.08p 151.38p 150.89p 150.89p 2282626
19/01/2017 151.28p 151.43p 151.08p 151.18p 1146619
18/01/2017 151.38p 151.78p 151.18p 151.28p 1136430
17/01/2017 151.28p 151.68p 151.08p 151.18p 1123941
16/01/2017 151.88p 152.48p 151.28p 151.38p 1862374
13/01/2017 152.18p 152.18p 151.68p 151.88p 1041768
12/01/2017 152.28p 152.48p 151.58p 151.88p 1123650

*Close Price adjusted for both dividends and splits