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
15/12/2014 134.87p 135.44p 134.57p 134.57p 597595
12/12/2014 135.36p 135.76p 134.87p 134.87p 710930
11/12/2014 135.36p 136.16p 135.36p 135.86p 682469
10/12/2014 135.76p 135.76p 135.16p 135.36p 704352
09/12/2014 135.06p 135.66p 135.06p 135.46p 610025
08/12/2014 135.56p 135.56p 134.96p 135.16p 851519
05/12/2014 134.96p 135.66p 134.83p 134.87p 1118309
04/12/2014 135.16p 135.39p 134.77p 134.87p 1148478
03/12/2014 135.16p 135.36p 134.77p 134.87p 755676
02/12/2014 134.67p 135.36p 134.67p 134.96p 589485
01/12/2014 135.16p 135.41p 134.77p 134.77p 943840
28/11/2014 135.56p 135.66p 135.16p 135.56p 984286
27/11/2014 136.16p 136.16p 135.26p 135.36p 1290934
26/11/2014 135.86p 135.96p 135.26p 135.36p 722415
25/11/2014 136.16p 136.16p 135.76p 135.76p 730637
24/11/2014 136.16p 136.16p 135.66p 135.76p 988466
21/11/2014 136.36p 136.36p 135.76p 135.76p 1595555
20/11/2014 136.65p 136.65p 135.76p 135.76p 630799
19/11/2014 136.36p 136.46p 135.76p 135.86p 532220
18/11/2014 136.46p 136.46p 135.36p 135.76p 1684213
17/11/2014 136.16p 136.56p 134.17p 135.36p 22491062
14/11/2014 138.44p 138.44p 136.36p 136.46p 748412
13/11/2014 138.54p 138.54p 137.75p 137.85p 647278
12/11/2014 138.34p 138.34p 137.85p 138.15p 794464
11/11/2014 138.24p 138.24p 137.90p 138.15p 584394
10/11/2014 137.65p 138.34p 137.65p 138.34p 529700
07/11/2014 137.65p 138.15p 137.65p 137.65p 551776
06/11/2014 138.44p 138.44p 137.95p 137.95p 891613
05/11/2014 138.15p 138.44p 137.15p 138.34p 500373
04/11/2014 136.65p 138.24p 136.36p 138.24p 1807210
03/11/2014 137.65p 137.65p 136.95p 137.05p 444342
31/10/2014 138.54p 138.64p 137.55p 137.85p 1609785
30/10/2014 136.75p 138.54p 136.26p 138.54p 1899641
29/10/2014 136.16p 136.75p 136.16p 136.75p 444773
28/10/2014 136.55p 136.55p 135.86p 136.46p 301778
27/10/2014 135.86p 136.46p 135.86p 136.46p 571104
24/10/2014 135.66p 136.26p 135.56p 136.16p 635633
23/10/2014 136.26p 136.26p 135.66p 136.06p 1332655
22/10/2014 135.56p 136.26p 135.56p 136.26p 909559
21/10/2014 136.26p 136.26p 135.66p 136.26p 937238
20/10/2014 136.06p 136.26p 135.56p 136.26p 754312
17/10/2014 135.76p 136.16p 135.36p 136.16p 571694
16/10/2014 135.36p 135.96p 134.87p 135.96p 602945
15/10/2014 136.36p 136.36p 134.47p 135.36p 713631
14/10/2014 136.16p 136.26p 135.44p 135.86p 638429
13/10/2014 136.26p 137.07p 135.46p 135.46p 917610
10/10/2014 135.66p 136.93p 135.46p 136.16p 623431
09/10/2014 137.15p 137.15p 136.16p 136.16p 548398
08/10/2014 136.65p 137.45p 135.86p 136.95p 594161
07/10/2014 135.96p 136.55p 135.76p 136.46p 1094986
06/10/2014 136.06p 136.65p 135.46p 136.36p 584725
03/10/2014 136.65p 136.65p 135.66p 135.96p 502805
02/10/2014 134.96p 136.55p 134.17p 136.46p 2664815
01/10/2014 134.57p 135.16p 134.17p 135.16p 659062
30/09/2014 134.67p 135.11p 134.37p 134.87p 551145
29/09/2014 134.87p 135.13p 134.27p 134.96p 470298
26/09/2014 134.47p 135.06p 134.27p 134.87p 1043415
25/09/2014 135.46p 135.73p 134.57p 134.67p 754584
24/09/2014 134.17p 135.96p 133.47p 135.96p 1005003
23/09/2014 131.88p 134.17p 131.88p 133.37p 1317054
22/09/2014 132.78p 132.78p 132.28p 132.78p 679755
19/09/2014 132.18p 133.08p 132.08p 132.78p 1545354
18/09/2014 129.90p 131.78p 129.55p 131.78p 1588532
17/09/2014 130.59p 130.69p 129.54p 129.90p 2535399
16/09/2014 134.96p 135.48p 132.78p 133.67p 723352
15/09/2014 134.07p 135.56p 134.07p 135.16p 873866
12/09/2014 133.47p 134.87p 133.28p 134.77p 1119697
11/09/2014 133.57p 133.57p 133.18p 133.47p 483190
10/09/2014 133.37p 133.94p 133.18p 133.28p 848812
09/09/2014 134.77p 134.77p 133.28p 133.67p 559066
08/09/2014 134.96p 134.96p 134.17p 134.27p 547584
05/09/2014 134.47p 134.96p 134.27p 134.47p 603394
04/09/2014 134.17p 134.77p 134.17p 134.77p 598241
03/09/2014 134.87p 134.87p 134.27p 134.67p 529343
02/09/2014 134.17p 134.87p 133.87p 134.87p 1096804
01/09/2014 133.97p 134.87p 133.97p 134.87p 364206
29/08/2014 133.87p 134.96p 133.87p 134.67p 552285
28/08/2014 134.37p 134.87p 133.87p 134.47p 914171
27/08/2014 133.57p 134.17p 133.25p 134.07p 480624
26/08/2014 133.18p 133.67p 133.08p 133.67p 603533
22/08/2014 132.78p 133.18p 132.75p 133.18p 539448
21/08/2014 133.67p 133.67p 132.78p 132.78p 467234
20/08/2014 134.27p 134.27p 132.78p 132.88p 791669
19/08/2014 133.67p 134.57p 133.67p 133.87p 542430
18/08/2014 134.17p 134.37p 133.62p 134.37p 879739
15/08/2014 133.08p 133.97p 132.70p 133.57p 654363
14/08/2014 131.19p 133.08p 131.19p 133.08p 586297
13/08/2014 131.39p 132.18p 131.34p 132.08p 1109244
12/08/2014 131.29p 131.39p 131.13p 131.39p 741355
11/08/2014 131.19p 131.39p 131.09p 131.29p 647390
08/08/2014 131.29p 131.39p 130.89p 131.29p 767203
07/08/2014 131.29p 131.29p 130.49p 130.79p 388594
06/08/2014 131.29p 131.39p 130.46p 131.39p 1000865
05/08/2014 131.59p 131.98p 130.69p 131.39p 923186
04/08/2014 131.29p 131.78p 131.09p 131.78p 469265
01/08/2014 131.09p 131.68p 130.99p 131.09p 1358031
31/07/2014 130.99p 131.68p 130.99p 131.09p 3627195
30/07/2014 131.49p 131.88p 130.99p 131.19p 1444805
29/07/2014 130.49p 132.28p 130.29p 131.78p 870470
28/07/2014 130.09p 130.60p 130.00p 130.29p 503563
25/07/2014 130.99p 130.99p 130.00p 130.00p 708384
24/07/2014 130.49p 131.01p 130.19p 130.39p 390892
23/07/2014 130.39p 130.79p 130.19p 130.39p 667651
22/07/2014 130.19p 130.59p 130.17p 130.49p 836725
21/07/2014 129.90p 130.39p 129.70p 130.39p 475345
18/07/2014 130.09p 130.39p 129.80p 130.00p 749874
17/07/2014 130.00p 130.49p 129.90p 130.19p 512416
16/07/2014 130.89p 130.89p 130.00p 130.19p 770048
15/07/2014 130.59p 131.19p 130.09p 130.19p 430713
14/07/2014 131.19p 131.39p 130.69p 131.09p 669842
11/07/2014 131.09p 131.25p 130.39p 130.99p 452447
10/07/2014 130.59p 131.19p 130.39p 131.19p 507730
09/07/2014 130.49p 131.16p 130.39p 130.89p 320104
08/07/2014 130.39p 131.09p 130.39p 130.99p 614993
07/07/2014 131.68p 131.68p 130.29p 130.59p 919282
04/07/2014 130.79p 131.68p 130.79p 131.68p 1027340
03/07/2014 131.78p 132.28p 130.69p 131.29p 1057474
02/07/2014 132.28p 132.28p 131.88p 131.98p 1126410
01/07/2014 132.18p 132.62p 131.78p 132.08p 910164
30/06/2014 132.68p 132.68p 131.97p 132.48p 988757
27/06/2014 132.38p 132.58p 131.78p 132.08p 302050
26/06/2014 131.29p 132.68p 131.29p 132.58p 1875939
25/06/2014 131.29p 131.98p 131.29p 131.68p 744654
24/06/2014 131.59p 131.98p 131.39p 131.78p 719770
23/06/2014 130.89p 132.09p 130.89p 131.68p 925996
20/06/2014 131.09p 131.88p 130.69p 131.88p 1843190
19/06/2014 130.69p 131.09p 130.39p 130.99p 1357807
18/06/2014 130.00p 131.21p 129.10p 130.49p 1250426
17/06/2014 129.50p 129.80p 129.00p 129.20p 820935
16/06/2014 130.09p 130.09p 128.80p 129.00p 629397
13/06/2014 129.30p 130.09p 128.70p 129.70p 961287
12/06/2014 130.09p 130.19p 129.95p 130.09p 544970
11/06/2014 130.09p 130.19p 129.70p 130.19p 661695
10/06/2014 129.70p 130.19p 129.22p 130.19p 376161
09/06/2014 128.80p 129.70p 128.80p 129.70p 727442
06/06/2014 128.60p 129.70p 127.81p 129.70p 989026
05/06/2014 127.71p 128.60p 127.71p 128.31p 883778
04/06/2014 127.81p 128.31p 127.81p 128.01p 597528
03/06/2014 128.70p 129.40p 127.81p 128.11p 2670840
02/06/2014 129.20p 129.20p 128.80p 129.10p 1059149
30/05/2014 128.41p 129.20p 128.41p 128.80p 1313879
29/05/2014 128.41p 128.85p 128.31p 128.41p 625140
28/05/2014 129.20p 129.21p 128.48p 128.60p 390315
27/05/2014 129.60p 129.60p 128.50p 128.60p 1123198
23/05/2014 129.40p 129.57p 129.20p 129.30p 591235
22/05/2014 129.10p 129.40p 128.80p 129.40p 1177980
21/05/2014 127.41p 129.10p 127.41p 129.10p 1466312
20/05/2014 127.81p 128.11p 127.31p 128.01p 918154
19/05/2014 127.71p 128.11p 127.31p 127.31p 929733
16/05/2014 127.61p 128.21p 126.82p 128.11p 1956790
15/05/2014 129.10p 129.30p 127.71p 127.81p 2271677
14/05/2014 129.80p 129.99p 129.30p 129.30p 2182180
13/05/2014 130.00p 130.49p 129.80p 130.00p 939023
12/05/2014 129.40p 130.19p 129.40p 129.80p 1165640
09/05/2014 129.20p 129.80p 129.20p 129.70p 491925
08/05/2014 129.00p 129.77p 129.00p 129.60p 1553150
07/05/2014 127.71p 129.20p 127.71p 129.00p 1477006
06/05/2014 127.51p 128.50p 127.31p 128.50p 1104755
02/05/2014 126.62p 127.61p 126.62p 127.31p 925197
01/05/2014 127.11p 127.31p 126.62p 127.21p 841088
30/04/2014 127.11p 127.40p 126.72p 126.72p 970877
29/04/2014 125.82p 127.41p 125.82p 127.11p 1443718
28/04/2014 125.72p 126.62p 125.62p 125.92p 2515456
25/04/2014 125.32p 126.22p 125.32p 126.12p 1020755
24/04/2014 125.32p 126.12p 125.10p 125.52p 1295022
23/04/2014 125.22p 125.72p 125.13p 125.32p 1023148
22/04/2014 127.41p 128.70p 127.20p 128.50p 700425
17/04/2014 127.21p 127.51p 126.80p 127.41p 488979
16/04/2014 126.52p 127.21p 126.52p 126.72p 940746
15/04/2014 126.12p 126.82p 126.12p 126.42p 620883
14/04/2014 126.42p 126.82p 126.12p 126.12p 769977
11/04/2014 126.12p 126.72p 125.82p 126.72p 671052
10/04/2014 126.12p 126.62p 125.82p 126.52p 523075
09/04/2014 125.92p 126.72p 125.42p 126.02p 1483603
08/04/2014 126.91p 127.38p 126.37p 126.72p 789085
07/04/2014 126.91p 127.31p 126.72p 126.72p 1014331
04/04/2014 127.21p 127.31p 126.52p 126.72p 694551
03/04/2014 127.31p 127.81p 126.62p 126.62p 2594518
02/04/2014 127.51p 127.91p 127.41p 127.51p 735363
01/04/2014 128.01p 128.01p 127.51p 127.51p 575015
31/03/2014 128.70p 128.70p 127.51p 127.61p 899248
28/03/2014 128.01p 128.31p 127.51p 127.51p 726839
27/03/2014 127.21p 128.46p 127.21p 128.01p 780947
26/03/2014 126.82p 127.01p 126.02p 126.82p 930932
25/03/2014 127.01p 127.21p 126.42p 126.72p 744461
24/03/2014 126.91p 127.71p 126.42p 126.62p 960786
21/03/2014 128.01p 128.66p 126.22p 126.62p 2087172
20/03/2014 129.30p 129.70p 128.41p 128.41p 1483991
19/03/2014 128.70p 130.02p 128.70p 129.50p 756411
18/03/2014 128.80p 129.20p 128.21p 129.00p 633077
17/03/2014 128.90p 129.10p 127.91p 128.41p 465671
14/03/2014 128.21p 129.20p 128.21p 129.10p 446445
13/03/2014 128.50p 128.90p 127.71p 128.50p 894815
12/03/2014 129.20p 129.20p 128.24p 128.31p 837336
11/03/2014 129.30p 129.50p 128.60p 128.80p 720359
10/03/2014 129.10p 129.60p 128.60p 128.60p 670614
07/03/2014 130.09p 130.40p 128.41p 129.00p 962540
06/03/2014 131.29p 131.49p 130.00p 130.09p 834669
05/03/2014 128.90p 130.37p 128.90p 130.09p 784401
04/03/2014 129.30p 129.70p 128.90p 129.50p 686053

*Close Price adjusted for both dividends and splits