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
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
11/01/2017 152.18p 152.67p 152.18p 152.38p 878928
10/01/2017 152.08p 152.97p 152.08p 152.28p 937044
09/01/2017 152.08p 152.97p 152.08p 152.18p 857665
06/01/2017 152.67p 153.27p 152.44p 152.58p 948654
05/01/2017 152.87p 153.07p 152.58p 152.58p 853676
04/01/2017 152.87p 153.87p 152.58p 153.07p 1394039
03/01/2017 152.97p 153.57p 152.74p 152.97p 1372698
30/12/2016 152.18p 153.30p 152.18p 153.07p 251586
29/12/2016 152.97p 153.16p 152.28p 152.87p 467565
28/12/2016 153.57p 153.67p 152.57p 153.07p 744794
23/12/2016 151.78p 152.87p 148.60p 152.08p 334557
22/12/2016 151.78p 152.68p 151.78p 152.08p 1290710
21/12/2016 153.07p 153.23p 151.78p 151.98p 1177850
20/12/2016 153.57p 153.57p 152.68p 152.97p 1024988
19/12/2016 152.97p 153.87p 151.58p 152.87p 49318248
16/12/2016 154.26p 154.36p 152.58p 153.07p 1991293
15/12/2016 155.06p 155.06p 153.20p 153.57p 2458820
14/12/2016 155.16p 155.36p 153.67p 153.97p 1443364
13/12/2016 157.05p 157.82p 154.76p 155.26p 2215226
12/12/2016 157.45p 158.44p 157.25p 158.14p 591400
09/12/2016 157.15p 158.44p 157.09p 157.64p 831573
08/12/2016 156.45p 157.55p 156.05p 157.55p 1303192
07/12/2016 155.26p 157.84p 154.86p 157.84p 1851680
06/12/2016 153.27p 155.36p 153.27p 155.06p 996552
05/12/2016 153.67p 154.17p 152.90p 154.17p 779641
02/12/2016 151.68p 153.47p 150.98p 152.97p 1192962
01/12/2016 153.07p 153.07p 150.69p 151.18p 1264081
30/11/2016 152.58p 153.30p 151.38p 151.58p 1099490
29/11/2016 152.97p 153.27p 152.67p 152.87p 739426
28/11/2016 154.07p 154.46p 152.28p 152.77p 1092838
25/11/2016 156.05p 156.05p 154.17p 154.46p 820004
24/11/2016 156.05p 156.25p 155.69p 156.05p 742577
23/11/2016 155.36p 156.85p 155.06p 156.05p 1718976
22/11/2016 155.46p 155.56p 154.36p 155.36p 1637375
21/11/2016 154.86p 155.06p 154.07p 154.56p 962883
18/11/2016 154.76p 155.16p 154.07p 154.46p 1548146
17/11/2016 152.77p 155.56p 152.77p 155.16p 1251605
16/11/2016 152.08p 152.87p 152.08p 152.77p 1135042
15/11/2016 153.37p 153.37p 151.92p 152.38p 1422640
14/11/2016 155.66p 155.66p 152.77p 152.97p 935314
11/11/2016 156.05p 156.35p 154.86p 155.06p 954542
10/11/2016 156.65p 157.15p 156.35p 156.45p 1763430
09/11/2016 156.05p 156.85p 155.66p 156.75p 1194163
08/11/2016 156.95p 156.95p 156.25p 156.55p 617661
07/11/2016 157.55p 158.43p 156.55p 156.85p 942441
04/11/2016 159.33p 159.33p 156.55p 156.95p 800892
03/11/2016 158.84p 159.04p 158.54p 158.84p 1524483
02/11/2016 159.63p 159.93p 158.24p 158.44p 1183955
01/11/2016 158.94p 160.14p 158.04p 159.53p 797496
31/10/2016 159.33p 160.53p 158.04p 158.34p 1211579
28/10/2016 158.34p 160.03p 158.04p 159.73p 863830
27/10/2016 158.24p 158.44p 156.69p 158.04p 1074902
26/10/2016 159.04p 159.04p 157.94p 158.04p 911589
25/10/2016 158.54p 159.43p 158.04p 158.44p 525996
24/10/2016 158.64p 159.43p 158.44p 158.94p 1060025
21/10/2016 159.14p 159.48p 157.74p 158.14p 805713
20/10/2016 158.44p 159.16p 158.41p 159.04p 724037
19/10/2016 158.94p 159.23p 157.55p 159.14p 980945
18/10/2016 157.55p 159.04p 157.55p 158.54p 844368
17/10/2016 157.55p 158.74p 157.55p 157.74p 828329
14/10/2016 158.44p 158.83p 157.94p 158.34p 1346208
13/10/2016 157.74p 158.44p 157.55p 158.04p 899651
12/10/2016 157.64p 157.84p 156.35p 157.64p 1348464
11/10/2016 156.05p 157.64p 155.95p 157.45p 843598
10/10/2016 156.05p 156.95p 155.86p 156.05p 801716
07/10/2016 156.55p 158.41p 156.15p 156.25p 1219524
06/10/2016 158.74p 159.19p 156.75p 157.05p 1238024
05/10/2016 158.14p 159.07p 158.14p 158.44p 766265
04/10/2016 154.17p 159.93p 154.17p 158.14p 3639515
03/10/2016 152.38p 154.96p 152.38p 154.26p 1277680
30/09/2016 151.48p 153.77p 151.48p 153.27p 1114856
29/09/2016 151.48p 152.58p 151.28p 152.18p 1529762
28/09/2016 150.49p 151.51p 150.49p 151.18p 884302
27/09/2016 151.78p 152.16p 150.49p 150.59p 1108555
26/09/2016 152.58p 153.15p 151.78p 151.78p 780685
23/09/2016 152.87p 153.17p 152.58p 152.77p 1084738
22/09/2016 153.17p 153.37p 152.38p 152.67p 2079918
21/09/2016 156.55p 157.05p 156.15p 156.45p 1442612
20/09/2016 156.25p 156.54p 155.86p 156.35p 772941
19/09/2016 155.86p 156.55p 155.56p 156.35p 1042918
16/09/2016 156.15p 156.75p 156.15p 156.45p 5568942
15/09/2016 155.86p 156.64p 155.71p 156.55p 1576751
14/09/2016 155.76p 156.61p 155.76p 156.35p 1356092
13/09/2016 155.56p 156.58p 154.96p 156.55p 1434056
12/09/2016 155.26p 156.65p 155.26p 156.45p 741727
09/09/2016 155.36p 156.88p 155.36p 155.86p 1301678
08/09/2016 156.65p 156.75p 155.66p 156.35p 951577
07/09/2016 156.55p 156.95p 155.56p 156.55p 850424
06/09/2016 156.95p 158.42p 155.46p 156.35p 1552884
05/09/2016 156.85p 156.85p 156.05p 156.45p 843289
02/09/2016 156.55p 156.75p 156.15p 156.15p 2113413
01/09/2016 156.55p 156.95p 156.25p 156.55p 3784719
31/08/2016 155.66p 156.65p 155.42p 156.25p 2233183
30/08/2016 157.05p 157.05p 155.26p 155.86p 1119585
26/08/2016 156.55p 157.15p 156.05p 156.65p 1298284
25/08/2016 157.05p 157.45p 156.25p 157.05p 1230500
24/08/2016 156.45p 157.84p 156.45p 157.05p 2816947
23/08/2016 158.44p 158.44p 156.45p 156.75p 967132
22/08/2016 157.55p 159.14p 156.85p 157.15p 667902
19/08/2016 158.04p 159.04p 157.55p 158.04p 942521
18/08/2016 158.04p 159.82p 157.25p 158.04p 957056
17/08/2016 158.74p 160.53p 158.74p 159.33p 1101615
16/08/2016 159.43p 161.22p 158.84p 158.84p 1149501
15/08/2016 159.83p 161.02p 159.33p 159.83p 761920
12/08/2016 158.04p 160.63p 157.74p 160.03p 1074710
11/08/2016 156.35p 158.47p 155.56p 158.24p 1206874
10/08/2016 157.55p 157.55p 155.56p 155.56p 1069796
09/08/2016 160.23p 160.48p 155.50p 157.45p 1308768
08/08/2016 159.53p 161.52p 159.53p 159.73p 951161
05/08/2016 162.02p 163.61p 159.33p 159.33p 1913227
04/08/2016 156.75p 162.69p 156.75p 161.62p 1421400
03/08/2016 157.15p 158.00p 155.82p 157.25p 723894
02/08/2016 156.85p 157.74p 155.16p 157.35p 890205
01/08/2016 157.64p 158.71p 155.66p 155.86p 853208
29/07/2016 158.74p 158.74p 157.11p 157.55p 1301472
28/07/2016 154.56p 159.04p 154.56p 158.84p 980137
27/07/2016 153.57p 157.64p 153.57p 155.06p 1165952
26/07/2016 154.66p 154.96p 153.98p 154.46p 894528
25/07/2016 155.06p 155.06p 153.57p 154.17p 693322
22/07/2016 154.66p 154.66p 153.37p 154.26p 816985
21/07/2016 153.47p 155.30p 153.17p 154.46p 976600
20/07/2016 152.58p 155.36p 152.58p 154.36p 1452712
19/07/2016 152.08p 153.07p 151.88p 153.07p 1191716

*Close Price adjusted for both dividends and splits