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
01/10/2015 130.19p 130.19p 129.69p 129.90p 1659070
30/09/2015 130.19p 130.19p 129.29p 130.09p 753853
29/09/2015 129.40p 130.00p 129.40p 129.50p 630930
28/09/2015 129.60p 130.19p 129.50p 129.80p 346526
25/09/2015 130.00p 130.14p 129.50p 129.60p 1122018
24/09/2015 130.59p 130.69p 129.50p 129.50p 771777
23/09/2015 130.00p 130.29p 130.00p 130.00p 1403929
22/09/2015 130.79p 130.79p 129.84p 130.00p 3483752
21/09/2015 130.39p 130.62p 130.00p 130.00p 1251481
18/09/2015 130.99p 130.99p 130.10p 130.19p 1419934
17/09/2015 130.89p 131.19p 130.00p 130.19p 1323247
16/09/2015 133.67p 133.67p 133.08p 133.08p 1362458
15/09/2015 133.67p 133.67p 133.28p 133.57p 606909
14/09/2015 133.67p 133.67p 133.25p 133.57p 1555412
11/09/2015 133.67p 133.67p 133.18p 133.57p 1227545
10/09/2015 133.37p 133.57p 133.18p 133.37p 618944
09/09/2015 134.07p 134.07p 133.37p 133.67p 1858238
08/09/2015 133.47p 133.67p 133.18p 133.57p 1388530
07/09/2015 133.37p 133.67p 132.68p 133.57p 15925817
04/09/2015 134.17p 134.17p 132.68p 132.68p 963047
03/09/2015 133.57p 133.97p 133.36p 133.57p 896054
02/09/2015 134.17p 134.37p 133.87p 133.87p 563007
01/09/2015 134.37p 134.48p 133.67p 134.07p 398248
28/08/2015 135.06p 135.21p 134.37p 134.96p 335389
27/08/2015 135.56p 136.16p 134.37p 134.57p 1002496
26/08/2015 135.56p 135.96p 135.16p 135.26p 368023
25/08/2015 136.16p 136.31p 135.36p 135.46p 922811
24/08/2015 136.65p 136.66p 135.16p 135.76p 936188
21/08/2015 136.55p 136.85p 136.36p 136.36p 497532
20/08/2015 136.46p 136.85p 136.46p 136.55p 441437
19/08/2015 136.85p 136.85p 136.46p 136.65p 1422814
18/08/2015 136.16p 136.65p 136.16p 136.55p 657005
17/08/2015 136.36p 136.51p 136.16p 136.16p 936392
14/08/2015 136.26p 136.60p 136.16p 136.16p 727636
13/08/2015 136.36p 136.55p 136.06p 136.16p 809322
12/08/2015 136.65p 136.65p 135.96p 136.16p 2404202
11/08/2015 136.65p 136.65p 136.18p 136.36p 1119716
10/08/2015 136.16p 136.26p 135.96p 136.06p 1283952
07/08/2015 136.16p 136.16p 135.86p 135.96p 687242
06/08/2015 135.96p 136.16p 135.85p 136.16p 482546
05/08/2015 135.96p 135.96p 135.66p 135.86p 659637
04/08/2015 136.16p 136.16p 135.66p 135.66p 454402
03/08/2015 136.26p 136.26p 135.66p 135.96p 448326
31/07/2015 136.06p 136.26p 135.66p 136.16p 522034
30/07/2015 136.06p 136.26p 135.56p 135.86p 627444
29/07/2015 135.76p 136.26p 135.56p 135.86p 443973
28/07/2015 136.26p 136.26p 135.66p 136.16p 543592
27/07/2015 135.56p 136.12p 135.56p 136.06p 375536
24/07/2015 136.26p 136.26p 135.56p 135.76p 636606
23/07/2015 136.06p 136.16p 135.76p 135.96p 394319
22/07/2015 136.06p 136.16p 135.56p 135.76p 545468
21/07/2015 135.66p 135.96p 135.46p 135.66p 607132
20/07/2015 135.66p 135.73p 135.36p 135.66p 1409708
17/07/2015 135.46p 135.65p 135.16p 135.56p 453226
16/07/2015 135.16p 135.56p 134.87p 135.36p 433153
15/07/2015 134.96p 135.36p 134.88p 135.06p 2874172
14/07/2015 135.16p 135.16p 134.77p 135.06p 370681
13/07/2015 134.47p 135.16p 134.47p 135.06p 838799
10/07/2015 134.87p 135.16p 134.47p 134.77p 399058
09/07/2015 133.97p 134.67p 133.87p 134.47p 510707
08/07/2015 134.17p 134.57p 133.97p 134.27p 393396
07/07/2015 134.17p 134.53p 133.97p 134.07p 554293
06/07/2015 134.57p 135.15p 134.27p 134.27p 569679
03/07/2015 134.57p 135.00p 134.47p 134.87p 557903
02/07/2015 134.47p 134.87p 134.47p 134.87p 413517
01/07/2015 134.77p 134.87p 134.47p 134.87p 644876
30/06/2015 134.87p 135.19p 134.77p 134.87p 1169859
29/06/2015 134.67p 135.16p 134.47p 135.16p 635797
26/06/2015 134.67p 135.05p 134.37p 134.67p 385621
25/06/2015 134.67p 135.16p 134.37p 134.96p 816825
24/06/2015 134.37p 134.96p 134.37p 134.67p 481614
23/06/2015 134.96p 135.36p 134.37p 134.77p 424823
22/06/2015 134.67p 135.00p 134.37p 134.77p 580193
19/06/2015 135.16p 135.26p 134.87p 135.16p 1212700
18/06/2015 134.67p 135.26p 134.67p 134.96p 2471624
17/06/2015 135.36p 135.76p 134.67p 134.77p 911882
16/06/2015 135.36p 135.76p 135.26p 135.46p 447374
15/06/2015 135.86p 135.86p 135.26p 135.26p 476538
12/06/2015 135.66p 135.86p 135.36p 135.46p 670620
11/06/2015 135.66p 135.86p 135.26p 135.46p 655424
10/06/2015 135.26p 135.76p 135.26p 135.66p 465832
09/06/2015 135.76p 135.96p 135.30p 135.36p 472444
08/06/2015 135.66p 136.02p 135.26p 135.36p 569858
05/06/2015 136.16p 136.79p 135.76p 135.76p 915249
04/06/2015 136.46p 136.79p 136.16p 136.16p 373290
03/06/2015 136.46p 137.55p 136.24p 136.46p 618277
02/06/2015 136.65p 137.15p 136.26p 136.55p 763404
01/06/2015 137.25p 137.26p 136.55p 136.75p 640732
29/05/2015 135.86p 136.88p 135.86p 136.46p 927494
28/05/2015 136.26p 136.36p 135.86p 135.96p 543524
27/05/2015 136.85p 136.95p 136.26p 136.55p 730963
26/05/2015 136.85p 136.95p 136.15p 136.46p 1348035
22/05/2015 136.95p 136.95p 136.20p 136.95p 527822
21/05/2015 136.95p 137.35p 136.46p 136.65p 698472
20/05/2015 137.45p 137.50p 136.85p 137.15p 679981
19/05/2015 136.95p 137.35p 136.91p 137.25p 476172
18/05/2015 136.65p 137.45p 136.65p 136.85p 415808
15/05/2015 136.55p 137.55p 136.55p 136.95p 1302022
14/05/2015 136.26p 137.05p 136.26p 136.75p 688092
13/05/2015 136.36p 136.95p 136.36p 136.75p 674760
12/05/2015 136.85p 137.25p 136.37p 136.65p 782871
11/05/2015 136.85p 137.05p 136.41p 136.85p 734532
08/05/2015 136.16p 136.85p 135.78p 136.85p 1227235
07/05/2015 135.06p 135.96p 134.96p 135.66p 516389
06/05/2015 135.66p 136.06p 134.87p 135.06p 569239
05/05/2015 135.66p 136.05p 135.34p 135.66p 749840
01/05/2015 134.57p 136.00p 134.57p 135.66p 493332
30/04/2015 135.46p 136.06p 135.26p 135.76p 740450
29/04/2015 135.16p 135.86p 135.16p 135.86p 825470
28/04/2015 136.06p 136.06p 135.33p 135.66p 1019006
27/04/2015 135.46p 135.86p 135.09p 135.66p 923091
24/04/2015 134.96p 135.76p 134.96p 135.66p 811574
23/04/2015 135.66p 135.66p 135.26p 135.56p 725302
22/04/2015 138.15p 138.54p 138.15p 138.24p 573082
21/04/2015 138.34p 138.54p 138.05p 138.54p 820932
20/04/2015 138.15p 138.54p 137.65p 138.24p 594890
17/04/2015 138.15p 138.34p 137.55p 137.65p 2432138
16/04/2015 137.95p 138.60p 137.75p 137.95p 761405
15/04/2015 137.95p 138.34p 137.75p 137.85p 789259
14/04/2015 137.95p 138.67p 137.75p 137.85p 1774030
13/04/2015 138.74p 139.01p 138.05p 138.15p 2066637
10/04/2015 139.04p 139.72p 138.84p 139.14p 1754738
09/04/2015 137.65p 139.14p 137.65p 139.14p 666848
08/04/2015 137.45p 137.85p 136.75p 137.75p 794070
07/04/2015 136.95p 137.45p 136.16p 137.15p 675732
02/04/2015 137.35p 137.35p 136.46p 136.46p 666978
01/04/2015 137.05p 137.85p 136.50p 136.65p 1420788
31/03/2015 137.75p 138.15p 136.95p 136.95p 1092202
30/03/2015 137.55p 137.85p 137.55p 137.55p 1575347
27/03/2015 137.65p 138.34p 137.55p 137.55p 657625
26/03/2015 138.15p 138.15p 137.55p 137.65p 875062
25/03/2015 137.55p 137.95p 137.45p 137.55p 920167
24/03/2015 138.05p 138.05p 137.55p 137.85p 1198953
23/03/2015 137.95p 138.15p 137.75p 137.85p 1823381
20/03/2015 137.45p 138.44p 137.45p 137.75p 1519498
19/03/2015 137.65p 138.05p 137.42p 137.75p 1075413
18/03/2015 137.45p 137.75p 137.15p 137.35p 1081212
17/03/2015 136.95p 137.45p 136.65p 137.15p 724480
16/03/2015 137.15p 137.45p 136.77p 137.25p 1607736
13/03/2015 136.16p 136.85p 136.16p 136.65p 573791
12/03/2015 136.46p 136.85p 136.07p 136.65p 955534
11/03/2015 137.25p 137.25p 135.26p 136.16p 1169884
10/03/2015 137.25p 137.27p 136.55p 136.75p 693464
09/03/2015 137.35p 137.55p 137.25p 137.35p 709754
06/03/2015 136.95p 137.55p 136.85p 137.25p 966442
05/03/2015 137.25p 137.35p 136.58p 137.05p 511002
04/03/2015 137.35p 137.35p 136.65p 137.05p 712746
03/03/2015 137.25p 137.35p 136.80p 137.05p 562781
02/03/2015 136.65p 137.35p 136.65p 136.75p 497215
27/02/2015 136.85p 136.95p 136.46p 136.95p 580231
26/02/2015 136.75p 136.95p 136.46p 136.95p 631254
25/02/2015 136.85p 136.85p 136.55p 136.65p 764605
24/02/2015 136.55p 136.95p 136.46p 136.85p 1111069
23/02/2015 136.16p 137.04p 136.06p 136.65p 785210
20/02/2015 136.65p 136.95p 136.16p 136.95p 1117431
19/02/2015 136.65p 136.65p 136.16p 136.65p 602665
18/02/2015 136.46p 136.65p 136.06p 136.46p 993618
17/02/2015 136.16p 136.55p 135.76p 136.06p 865802
16/02/2015 136.55p 136.65p 136.06p 136.06p 614163
13/02/2015 135.96p 136.46p 135.66p 136.26p 1475600
12/02/2015 135.46p 136.14p 135.46p 135.76p 607085
11/02/2015 136.55p 136.55p 135.61p 136.16p 671754
10/02/2015 136.65p 136.65p 135.57p 135.96p 1953230
09/02/2015 135.66p 136.46p 135.66p 136.26p 750742
06/02/2015 135.26p 136.16p 134.97p 135.96p 691840
05/02/2015 134.77p 135.36p 134.77p 134.96p 532691
04/02/2015 135.16p 135.46p 134.67p 135.46p 615817
03/02/2015 135.16p 135.16p 134.67p 134.77p 827513
02/02/2015 135.16p 135.16p 134.57p 134.57p 656917
30/01/2015 134.87p 135.16p 134.67p 134.67p 579394
29/01/2015 135.16p 135.36p 134.87p 135.16p 618398
28/01/2015 134.87p 135.16p 134.87p 134.96p 924311
27/01/2015 135.46p 135.56p 134.67p 134.87p 1155577
26/01/2015 135.16p 135.56p 134.77p 134.77p 569009
23/01/2015 135.46p 135.46p 134.77p 135.06p 801216
22/01/2015 135.66p 135.66p 134.77p 135.36p 2064433
21/01/2015 135.26p 135.46p 134.87p 135.16p 453694
20/01/2015 135.36p 135.56p 134.87p 134.87p 1199128
19/01/2015 135.36p 135.38p 134.75p 135.06p 604970
16/01/2015 135.16p 135.56p 134.67p 134.96p 583672
15/01/2015 134.77p 135.36p 134.77p 135.16p 498265
14/01/2015 135.96p 135.96p 134.77p 135.16p 722222
13/01/2015 135.16p 135.66p 135.11p 135.16p 399232
12/01/2015 136.65p 136.65p 135.16p 135.26p 635700
09/01/2015 136.06p 136.46p 135.76p 135.96p 825789
08/01/2015 135.56p 136.43p 135.48p 136.16p 597485
07/01/2015 134.27p 135.66p 134.27p 135.16p 1094317
06/01/2015 134.17p 134.67p 134.07p 134.17p 604508
05/01/2015 134.07p 134.77p 133.97p 134.07p 414854
02/01/2015 134.27p 134.55p 133.97p 134.37p 420554
31/12/2014 134.37p 134.37p 133.88p 134.37p 152813
30/12/2014 133.67p 134.48p 133.47p 133.47p 397158
29/12/2014 134.67p 134.67p 133.77p 134.37p 333299
24/12/2014 134.27p 134.87p 133.77p 134.47p 318820
23/12/2014 133.77p 135.06p 133.67p 135.06p 548332
22/12/2014 134.57p 134.77p 133.87p 134.37p 1418522
19/12/2014 135.16p 135.56p 131.68p 131.68p 4582789
18/12/2014 134.17p 134.87p 134.17p 134.67p 1004252
17/12/2014 134.57p 134.57p 133.77p 134.07p 829493
16/12/2014 135.06p 135.06p 133.77p 134.17p 2279538

*Close Price adjusted for both dividends and splits