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
14/02/2018 151.40p 151.60p 150.20p 151.00p 1375932
13/02/2018 150.20p 151.60p 149.69p 150.80p 1973638
12/02/2018 151.40p 151.40p 149.40p 150.20p 1396352
09/02/2018 149.80p 151.20p 149.10p 150.60p 1574315
08/02/2018 151.00p 151.20p 149.94p 150.00p 2617983
07/02/2018 150.80p 151.80p 150.40p 151.20p 2213602
06/02/2018 148.60p 150.60p 148.60p 150.20p 4058247
05/02/2018 150.60p 151.40p 149.80p 149.80p 1276853
02/02/2018 150.60p 151.40p 150.40p 151.00p 1852659
01/02/2018 150.80p 151.00p 150.58p 150.80p 3802286
31/01/2018 150.80p 151.40p 150.40p 150.40p 1539510
30/01/2018 148.80p 151.40p 148.80p 150.80p 1727494
29/01/2018 147.80p 149.00p 147.80p 148.60p 2860397
26/01/2018 147.20p 147.76p 144.40p 147.40p 4668541
25/01/2018 148.80p 149.80p 147.20p 147.20p 2797697
24/01/2018 150.60p 151.20p 149.00p 149.00p 2043343
23/01/2018 151.40p 151.48p 150.80p 150.80p 3052244
22/01/2018 150.40p 151.60p 150.40p 151.20p 3621912
19/01/2018 149.80p 151.00p 149.60p 150.80p 3924465
18/01/2018 156.60p 157.20p 149.20p 150.00p 4235043
17/01/2018 157.20p 157.55p 156.60p 157.20p 799910
16/01/2018 157.00p 157.80p 156.80p 157.20p 1185372
15/01/2018 157.00p 157.60p 156.80p 157.20p 848997
12/01/2018 157.40p 158.40p 157.00p 158.00p 1130355
11/01/2018 157.40p 157.80p 157.20p 157.40p 955073
10/01/2018 158.20p 158.20p 156.80p 157.40p 680844
09/01/2018 157.40p 158.40p 157.00p 157.40p 1610323
08/01/2018 159.20p 159.20p 157.20p 157.20p 909729
05/01/2018 158.20p 159.80p 157.99p 158.80p 1070426
04/01/2018 157.00p 158.80p 156.60p 158.20p 1201656
03/01/2018 157.60p 157.60p 156.60p 157.00p 649911
02/01/2018 155.60p 157.00p 155.60p 157.00p 706164
29/12/2017 156.50p 156.79p 156.33p 156.70p 263850
28/12/2017 155.90p 156.50p 155.90p 156.40p 905001
27/12/2017 155.20p 156.40p 155.20p 156.40p 622083
22/12/2017 155.80p 156.30p 155.00p 155.30p 493880
21/12/2017 154.10p 155.70p 153.60p 155.40p 1984453
20/12/2017 155.30p 155.90p 152.35p 154.50p 1447512
19/12/2017 154.60p 156.50p 154.60p 155.30p 2126305
18/12/2017 153.50p 155.10p 153.50p 154.80p 2505796
15/12/2017 153.00p 154.10p 152.70p 153.90p 1457505
14/12/2017 151.00p 152.90p 151.00p 152.80p 1687908
13/12/2017 150.70p 151.70p 150.70p 151.50p 2120788
12/12/2017 150.50p 151.60p 150.50p 151.10p 1938704
11/12/2017 151.30p 151.40p 150.40p 150.60p 1157867
08/12/2017 150.00p 151.10p 150.00p 151.00p 1542103
07/12/2017 151.00p 151.00p 149.80p 150.30p 1595347
06/12/2017 150.60p 151.00p 149.60p 150.30p 1507244
05/12/2017 151.00p 151.40p 150.20p 150.40p 2896726
04/12/2017 152.60p 153.70p 151.00p 151.00p 2043482
01/12/2017 151.40p 153.40p 151.40p 151.60p 1538807
30/11/2017 153.10p 153.10p 151.30p 151.30p 1294947
29/11/2017 153.00p 154.50p 152.00p 152.10p 2282318
28/11/2017 157.10p 157.80p 154.30p 155.00p 4669982
27/11/2017 159.20p 159.65p 157.10p 157.10p 4791512
24/11/2017 161.00p 161.00p 159.30p 159.40p 2532199
23/11/2017 160.20p 160.40p 159.50p 159.80p 1612699
22/11/2017 160.70p 160.91p 160.06p 160.40p 1805630
21/11/2017 158.70p 160.50p 158.22p 160.50p 2749238
20/11/2017 158.20p 159.20p 158.20p 159.00p 1276248
17/11/2017 158.60p 159.90p 157.60p 158.30p 1217223
16/11/2017 156.50p 158.20p 156.50p 158.10p 3461722
15/11/2017 154.80p 157.40p 154.10p 156.80p 1576618
14/11/2017 155.30p 155.30p 153.50p 154.10p 3889393
13/11/2017 160.30p 160.80p 154.00p 154.20p 3932613
10/11/2017 160.00p 160.70p 159.70p 160.30p 2073576
09/11/2017 159.90p 160.20p 159.58p 160.00p 2103721
08/11/2017 159.10p 160.13p 159.10p 159.90p 1557916
07/11/2017 161.00p 161.00p 159.28p 159.80p 1071111
06/11/2017 161.20p 161.20p 159.80p 160.00p 883677
03/11/2017 161.70p 161.70p 160.30p 161.00p 1311080
02/11/2017 160.10p 161.90p 160.10p 161.10p 1208390
01/11/2017 160.50p 162.20p 160.10p 161.20p 1297255
31/10/2017 160.20p 161.40p 159.80p 160.70p 1514606
30/10/2017 160.50p 161.00p 159.60p 160.20p 1395671
27/10/2017 161.70p 161.70p 160.50p 161.30p 1016805
26/10/2017 161.50p 161.78p 160.00p 160.80p 1160567
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

*Close Price adjusted for both dividends and splits