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
18/07/2016 152.48p 153.07p 151.59p 152.08p 628027
15/07/2016 151.08p 151.98p 150.39p 151.48p 895675
14/07/2016 151.58p 152.03p 148.60p 151.38p 82356432
13/07/2016 149.69p 151.08p 149.49p 150.59p 1255073
12/07/2016 149.79p 150.59p 149.10p 150.49p 1028745
11/07/2016 150.29p 150.49p 149.89p 150.09p 1728232
08/07/2016 148.90p 150.39p 148.90p 149.89p 1090431
07/07/2016 148.70p 150.39p 148.52p 149.69p 2346614
06/07/2016 148.80p 149.00p 147.11p 148.70p 1790023
05/07/2016 151.88p 151.88p 146.51p 148.30p 1756772
04/07/2016 150.09p 152.00p 150.09p 151.58p 1187229
01/07/2016 151.28p 152.08p 150.02p 151.58p 1080556
30/06/2016 154.17p 154.17p 149.59p 150.59p 1646874
29/06/2016 148.80p 154.36p 148.80p 152.58p 1271477
28/06/2016 149.79p 151.28p 148.60p 149.10p 1312509
27/06/2016 147.61p 148.67p 147.61p 148.10p 1898373
24/06/2016 144.72p 149.00p 143.63p 147.70p 1899739
23/06/2016 147.31p 148.60p 147.31p 148.60p 762563
22/06/2016 147.51p 148.10p 147.11p 148.10p 1221080
21/06/2016 146.51p 147.41p 146.03p 147.41p 728261
20/06/2016 145.72p 146.81p 145.48p 146.51p 515239
17/06/2016 144.13p 145.72p 143.23p 145.72p 2050174
16/06/2016 144.82p 145.08p 143.13p 143.33p 1659846
15/06/2016 146.01p 146.01p 144.72p 144.72p 988731
14/06/2016 146.61p 147.22p 145.20p 145.32p 948843
13/06/2016 147.21p 147.90p 146.71p 146.91p 1326238
10/06/2016 146.31p 147.61p 145.92p 147.61p 972218
09/06/2016 145.42p 146.51p 145.42p 146.51p 476425
08/06/2016 145.22p 146.31p 144.52p 145.52p 1363738
07/06/2016 145.12p 146.00p 144.52p 144.92p 741182
06/06/2016 145.92p 145.92p 145.21p 145.32p 1170099
03/06/2016 145.92p 145.92p 145.42p 145.62p 449236
02/06/2016 145.12p 145.92p 145.12p 145.92p 1109007
01/06/2016 145.22p 145.92p 145.22p 145.42p 777859
31/05/2016 145.02p 145.72p 144.92p 145.32p 1059668
27/05/2016 145.92p 145.92p 145.02p 145.92p 659485
26/05/2016 146.71p 146.91p 145.19p 145.72p 1216286
25/05/2016 145.92p 147.31p 145.78p 146.81p 1339729
24/05/2016 144.52p 146.61p 144.40p 146.31p 1731493
23/05/2016 144.62p 145.12p 144.20p 145.12p 1043946
20/05/2016 145.02p 145.02p 143.89p 144.42p 668343
19/05/2016 144.42p 145.02p 143.86p 145.02p 853509
18/05/2016 144.92p 145.02p 143.63p 144.92p 1351964
17/05/2016 144.13p 145.32p 144.03p 144.92p 831565
16/05/2016 143.83p 144.42p 143.43p 143.63p 596303
13/05/2016 142.64p 144.62p 141.94p 144.03p 1100650
12/05/2016 142.83p 142.83p 141.94p 142.64p 1214818
11/05/2016 143.13p 143.23p 142.50p 143.13p 976098
10/05/2016 144.03p 144.03p 142.49p 142.93p 1296418
09/05/2016 141.74p 144.03p 141.74p 143.53p 1187010
06/05/2016 141.54p 142.89p 141.54p 141.94p 875069
05/05/2016 142.24p 142.64p 141.81p 142.04p 920312
04/05/2016 142.04p 142.54p 141.34p 142.24p 1252090
03/05/2016 142.83p 143.03p 141.94p 142.44p 1164955
29/04/2016 144.13p 144.88p 142.93p 143.03p 1505614
28/04/2016 145.62p 145.62p 144.23p 144.62p 991695
27/04/2016 143.83p 146.21p 143.83p 146.01p 1425573
26/04/2016 143.93p 144.72p 143.93p 144.62p 1195533
25/04/2016 141.64p 144.72p 141.64p 144.42p 2543759
22/04/2016 140.65p 142.34p 140.65p 142.04p 1336262
21/04/2016 140.85p 141.14p 140.35p 140.75p 908274
20/04/2016 140.85p 141.34p 140.45p 140.55p 1212235
19/04/2016 139.95p 141.34p 139.60p 140.65p 1675738
18/04/2016 140.25p 140.25p 139.45p 139.75p 639782
15/04/2016 139.36p 140.15p 139.36p 139.95p 1061853
14/04/2016 138.16p 139.95p 138.16p 139.55p 1620550
13/04/2016 141.54p 142.04p 141.34p 141.34p 971714
12/04/2016 141.64p 141.84p 141.07p 141.44p 798655
11/04/2016 141.74p 141.74p 141.05p 141.05p 980806
08/04/2016 141.44p 141.84p 140.65p 141.24p 1744202
07/04/2016 141.64p 141.64p 140.65p 140.95p 4735525
06/04/2016 140.25p 141.64p 140.25p 141.24p 1479755
05/04/2016 141.64p 141.64p 140.25p 140.35p 2759200
04/04/2016 142.64p 142.70p 140.85p 141.34p 1801901
01/04/2016 143.03p 143.03p 141.91p 142.24p 3956798
31/03/2016 141.74p 143.03p 141.74p 142.93p 1575079
30/03/2016 140.95p 142.04p 140.95p 141.84p 2072387
29/03/2016 140.65p 141.54p 140.65p 141.05p 1222373
24/03/2016 141.24p 141.64p 139.85p 140.65p 2862216
23/03/2016 140.95p 141.70p 140.85p 140.95p 1688927
22/03/2016 141.14p 141.25p 140.65p 140.65p 1331851
21/03/2016 141.14p 141.14p 140.65p 140.65p 3168100
18/03/2016 141.05p 141.05p 140.65p 140.65p 1434311
17/03/2016 141.14p 141.14p 140.65p 140.95p 1258831
16/03/2016 140.65p 141.14p 140.65p 140.85p 1437559
15/03/2016 141.34p 141.34p 140.65p 140.75p 1093094
14/03/2016 141.34p 141.44p 140.65p 140.85p 872490
11/03/2016 141.44p 141.44p 140.65p 140.65p 1045159
10/03/2016 141.14p 141.34p 140.45p 140.45p 1347794
09/03/2016 141.14p 141.54p 140.75p 140.95p 922108
08/03/2016 141.44p 141.44p 140.85p 141.24p 1475251
07/03/2016 140.75p 141.29p 140.75p 141.14p 1423200
04/03/2016 141.34p 141.44p 140.95p 141.14p 913967
03/03/2016 141.14p 141.44p 140.75p 140.85p 1123547
02/03/2016 141.14p 141.43p 140.95p 140.95p 1036358
01/03/2016 141.44p 141.49p 141.24p 141.34p 1356587
29/02/2016 141.24p 141.59p 141.14p 141.44p 1343336
26/02/2016 141.44p 141.54p 140.68p 141.34p 1490340
25/02/2016 140.25p 141.44p 139.65p 140.95p 3994887
24/02/2016 140.15p 140.35p 139.65p 139.95p 1545332
23/02/2016 139.36p 140.05p 139.26p 139.85p 997566
22/02/2016 139.26p 140.15p 139.11p 139.65p 1387368
19/02/2016 139.45p 140.18p 139.45p 140.15p 1666399
18/02/2016 139.26p 139.93p 139.16p 139.55p 1658544
17/02/2016 138.56p 139.65p 138.56p 139.65p 1337138
16/02/2016 138.16p 139.45p 138.16p 139.45p 1178070
15/02/2016 139.16p 139.16p 138.16p 138.26p 1272164
12/02/2016 138.86p 139.65p 138.16p 138.66p 1496781
11/02/2016 139.16p 139.75p 138.86p 139.16p 1721481
10/02/2016 138.46p 139.85p 138.46p 139.16p 1659159
09/02/2016 138.46p 139.36p 138.46p 138.66p 816985
08/02/2016 138.66p 139.36p 138.66p 139.26p 514622
05/02/2016 138.46p 139.45p 138.46p 138.86p 722082
04/02/2016 139.16p 139.95p 138.46p 139.16p 850122
03/02/2016 138.96p 139.55p 138.46p 138.56p 802736
02/02/2016 139.36p 139.75p 138.86p 139.45p 925987
01/02/2016 139.85p 139.85p 138.86p 138.86p 743604
29/01/2016 138.96p 139.65p 138.36p 139.65p 867503
28/01/2016 138.96p 138.96p 138.56p 138.76p 917619
27/01/2016 138.66p 138.96p 138.19p 138.86p 818983
26/01/2016 137.86p 138.96p 137.86p 138.46p 865287
25/01/2016 138.06p 138.86p 137.86p 138.86p 782766
22/01/2016 138.06p 138.56p 137.96p 138.36p 1003554
21/01/2016 139.16p 139.34p 138.16p 138.16p 1513417
20/01/2016 137.96p 139.85p 137.96p 139.36p 2469575
19/01/2016 138.56p 138.68p 138.26p 138.36p 808956
18/01/2016 138.26p 138.66p 137.96p 138.26p 489364
15/01/2016 138.66p 138.66p 138.06p 138.36p 549725
14/01/2016 137.86p 138.66p 137.86p 138.46p 657976
13/01/2016 137.86p 138.66p 137.86p 138.66p 738879
12/01/2016 138.46p 138.66p 137.96p 138.46p 633086
11/01/2016 137.76p 138.76p 137.27p 138.56p 1125638
08/01/2016 137.37p 138.36p 137.22p 137.57p 1019659
07/01/2016 136.67p 137.47p 136.47p 137.07p 698467
06/01/2016 137.96p 138.33p 136.77p 137.27p 1414010
05/01/2016 137.47p 138.86p 137.47p 138.06p 660015
04/01/2016 138.26p 138.66p 137.47p 137.47p 1134366
31/12/2015 138.76p 139.16p 138.36p 138.46p 202672
30/12/2015 139.16p 139.26p 138.84p 139.06p 383315
29/12/2015 138.56p 139.36p 138.56p 139.36p 233497
24/12/2015 138.66p 139.06p 138.66p 139.06p 201063
23/12/2015 138.66p 139.65p 138.46p 139.16p 380703
22/12/2015 139.16p 139.45p 138.91p 139.16p 414788
21/12/2015 138.96p 139.75p 138.86p 139.36p 506552
18/12/2015 139.95p 140.55p 138.86p 138.86p 2554552
17/12/2015 140.85p 140.85p 140.15p 140.65p 1014993
16/12/2015 140.95p 140.95p 140.24p 140.55p 1266367
15/12/2015 140.65p 140.95p 140.07p 140.65p 1346443
14/12/2015 140.45p 140.65p 139.55p 140.15p 852388
11/12/2015 137.57p 140.55p 137.47p 140.15p 1333546
10/12/2015 136.67p 138.16p 136.17p 137.57p 873346
09/12/2015 136.08p 136.97p 135.98p 136.67p 763730
08/12/2015 136.87p 136.87p 135.98p 136.37p 1057362
07/12/2015 137.57p 137.57p 136.17p 137.07p 602843
04/12/2015 138.26p 138.26p 136.77p 137.17p 1227723
03/12/2015 138.46p 138.62p 137.47p 137.86p 1136200
02/12/2015 137.17p 138.46p 137.17p 138.46p 1136616
01/12/2015 136.67p 137.67p 136.67p 137.67p 709671
30/11/2015 136.97p 137.27p 136.67p 137.17p 445145
27/11/2015 136.57p 137.17p 136.17p 137.17p 1045447
26/11/2015 134.98p 136.67p 134.98p 136.67p 1043022
25/11/2015 134.98p 135.80p 134.98p 135.48p 441777
24/11/2015 135.48p 135.58p 134.98p 135.28p 1266250
23/11/2015 135.68p 136.08p 135.18p 135.28p 859710
20/11/2015 137.37p 137.67p 135.58p 136.37p 1648998
19/11/2015 134.98p 137.27p 134.98p 137.27p 2925145
18/11/2015 134.88p 135.68p 134.19p 135.18p 1995108
17/11/2015 133.69p 134.98p 133.39p 134.78p 1633919
16/11/2015 132.20p 133.79p 130.46p 133.39p 2487603
13/11/2015 132.70p 132.89p 132.20p 132.20p 850887
12/11/2015 132.20p 132.58p 131.80p 132.40p 956460
11/11/2015 131.70p 132.20p 131.30p 132.20p 720004
10/11/2015 131.70p 131.70p 131.30p 131.30p 858312
09/11/2015 131.60p 131.70p 131.20p 131.60p 585331
06/11/2015 131.20p 131.60p 131.20p 131.50p 467977
05/11/2015 131.30p 131.53p 131.20p 131.30p 731333
04/11/2015 131.40p 131.50p 130.91p 131.30p 856103
03/11/2015 131.60p 131.60p 130.91p 131.40p 827668
02/11/2015 130.81p 131.60p 130.81p 131.20p 712423
30/10/2015 131.40p 131.50p 130.91p 131.01p 845118
29/10/2015 131.01p 131.50p 130.91p 131.20p 541254
28/10/2015 130.81p 131.30p 130.81p 130.91p 724422
27/10/2015 130.71p 131.20p 130.71p 130.91p 803080
26/10/2015 131.11p 131.11p 130.71p 130.81p 699245
23/10/2015 130.71p 131.11p 130.71p 130.91p 803887
22/10/2015 130.81p 131.11p 130.71p 130.81p 1053692
21/10/2015 130.51p 131.07p 130.51p 130.81p 1147697
20/10/2015 130.51p 131.11p 130.51p 130.81p 662679
19/10/2015 130.59p 130.93p 130.39p 130.59p 1284974
16/10/2015 131.19p 131.24p 130.59p 130.79p 1672909
15/10/2015 131.39p 131.78p 131.19p 131.29p 931658
14/10/2015 130.99p 131.59p 130.99p 131.29p 692907
13/10/2015 130.69p 131.49p 130.69p 131.19p 667211
12/10/2015 130.19p 130.99p 130.19p 130.99p 1020036
09/10/2015 130.19p 130.59p 130.00p 130.39p 1254765
08/10/2015 129.50p 132.90p 129.50p 129.80p 7273619
07/10/2015 129.80p 130.08p 129.50p 129.60p 738382
06/10/2015 130.09p 130.19p 129.70p 129.70p 1147322
05/10/2015 130.00p 130.09p 129.60p 129.80p 2090194
02/10/2015 130.19p 130.19p 129.20p 129.60p 1536636

*Close Price adjusted for both dividends and splits