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
28/01/2013 125.03p 125.03p 124.83p 124.93p 1344152
25/01/2013 125.03p 125.03p 124.85p 124.93p 3320315
24/01/2013 124.93p 125.13p 124.73p 124.93p 778821
23/01/2013 125.03p 125.17p 124.93p 125.03p 766920
22/01/2013 124.73p 125.22p 124.73p 125.13p 649210
21/01/2013 124.53p 124.73p 124.43p 124.73p 1223590
18/01/2013 124.33p 124.63p 124.23p 124.53p 1196276
17/01/2013 124.33p 124.38p 124.13p 124.23p 634636
16/01/2013 124.23p 124.33p 123.73p 124.23p 535529
15/01/2013 124.13p 124.43p 124.13p 124.23p 1441460
14/01/2013 124.13p 124.43p 124.13p 124.33p 826885
11/01/2013 124.43p 124.43p 123.81p 124.13p 654526
10/01/2013 124.13p 124.42p 123.24p 123.73p 3661178
09/01/2013 124.73p 124.73p 124.23p 124.23p 728508
08/01/2013 124.93p 124.98p 124.23p 124.33p 642036
07/01/2013 125.22p 125.22p 124.73p 124.83p 539155
04/01/2013 124.83p 125.32p 124.75p 125.22p 1564850
03/01/2013 124.73p 125.13p 124.73p 124.73p 679422
02/01/2013 124.53p 125.13p 124.53p 124.93p 450962
31/12/2012 124.93p 124.93p 124.48p 124.83p 71166
28/12/2012 124.53p 124.93p 124.43p 124.93p 125462
27/12/2012 124.43p 125.03p 124.43p 124.73p 121496
24/12/2012 124.93p 125.03p 124.63p 124.63p 151672
21/12/2012 125.03p 125.03p 124.63p 124.93p 918611
20/12/2012 125.22p 125.37p 124.76p 125.03p 608502
19/12/2012 125.03p 125.32p 125.03p 125.32p 609544
18/12/2012 125.32p 125.32p 125.03p 125.13p 798992
17/12/2012 125.32p 125.32p 125.03p 125.22p 487532
14/12/2012 125.13p 125.32p 125.03p 125.32p 779157
13/12/2012 125.32p 125.32p 125.13p 125.22p 679800
12/12/2012 125.03p 125.32p 125.03p 125.13p 741338
11/12/2012 125.22p 125.32p 125.03p 125.03p 488977
10/12/2012 124.53p 125.21p 124.53p 125.13p 959171
07/12/2012 124.43p 124.93p 124.33p 124.93p 394562
06/12/2012 124.63p 124.73p 124.33p 124.73p 686915
05/12/2012 124.43p 124.65p 124.33p 124.53p 719263
04/12/2012 124.23p 124.69p 124.23p 124.33p 1000453
03/12/2012 124.23p 124.63p 124.23p 124.43p 313171
30/11/2012 124.73p 124.73p 124.43p 124.43p 865006
29/11/2012 124.13p 124.63p 124.03p 124.43p 990788
28/11/2012 124.03p 124.13p 123.93p 124.13p 1379105
27/11/2012 124.13p 124.13p 123.83p 123.93p 3977304
26/11/2012 124.03p 124.13p 123.75p 123.93p 2424416
23/11/2012 124.13p 124.13p 123.83p 124.03p 1051605
22/11/2012 124.13p 124.13p 123.83p 124.03p 1099016
21/11/2012 124.23p 124.23p 123.93p 124.13p 1127839
20/11/2012 123.93p 124.13p 123.73p 124.13p 939572
19/11/2012 123.93p 123.93p 123.63p 123.83p 624733
16/11/2012 123.63p 123.93p 123.63p 123.73p 364891
15/11/2012 123.63p 123.93p 123.63p 123.93p 570329
14/11/2012 123.73p 123.93p 123.73p 123.93p 731333
13/11/2012 123.93p 123.93p 123.73p 123.93p 626404
12/11/2012 123.54p 123.83p 123.34p 123.73p 553379
09/11/2012 123.63p 123.93p 123.63p 123.73p 345924
08/11/2012 123.93p 124.03p 123.63p 123.63p 479582
07/11/2012 123.93p 123.93p 123.63p 123.93p 1258342
06/11/2012 123.73p 123.93p 123.73p 123.83p 622377
05/11/2012 123.63p 123.93p 123.54p 123.83p 223086
02/11/2012 123.93p 123.93p 123.59p 123.93p 517298
01/11/2012 123.63p 123.83p 123.39p 123.54p 678441
31/10/2012 123.63p 123.73p 123.34p 123.44p 457130
30/10/2012 123.73p 123.73p 123.24p 123.34p 668254
29/10/2012 123.34p 123.63p 123.24p 123.44p 525565
26/10/2012 123.93p 123.93p 123.24p 123.44p 190177
25/10/2012 123.24p 123.44p 123.24p 123.44p 1185165
24/10/2012 123.34p 123.36p 123.24p 123.24p 527738
23/10/2012 123.24p 123.54p 123.04p 123.54p 276232
22/10/2012 123.24p 123.54p 123.24p 123.24p 316839
19/10/2012 123.24p 123.54p 123.24p 123.54p 248307
18/10/2012 123.24p 123.54p 123.24p 123.34p 277481
17/10/2012 123.54p 123.54p 123.34p 123.54p 517808
16/10/2012 123.24p 123.54p 123.18p 123.54p 629265
15/10/2012 123.34p 123.49p 123.12p 123.24p 838848
12/10/2012 123.73p 123.73p 123.34p 123.34p 810698
11/10/2012 124.03p 124.03p 123.44p 123.63p 332119
10/10/2012 124.23p 124.23p 123.44p 123.73p 390910
09/10/2012 124.23p 124.23p 123.73p 124.23p 1092092
08/10/2012 124.23p 124.63p 123.93p 124.23p 586409
05/10/2012 123.73p 124.69p 123.44p 124.63p 1191641
04/10/2012 122.74p 123.73p 122.04p 123.73p 844160
03/10/2012 121.05p 122.54p 121.05p 122.44p 1090425
02/10/2012 121.05p 121.25p 120.55p 121.25p 982837
01/10/2012 120.45p 121.05p 120.45p 121.05p 515474
28/09/2012 120.85p 121.25p 120.75p 120.95p 677483
27/09/2012 120.95p 121.05p 120.78p 121.05p 1067133
26/09/2012 120.95p 121.13p 120.65p 121.05p 2173596
25/09/2012 120.55p 121.15p 120.36p 120.85p 1118706
24/09/2012 119.56p 120.55p 119.56p 120.45p 1305224
21/09/2012 120.55p 120.55p 120.26p 120.55p 1505500
20/09/2012 120.55p 120.55p 120.16p 120.26p 672633
19/09/2012 120.36p 120.75p 120.26p 120.45p 1183897
18/09/2012 120.45p 120.75p 120.36p 120.45p 643817
17/09/2012 120.85p 120.85p 120.36p 120.65p 555880
14/09/2012 119.76p 120.85p 119.76p 120.75p 1219266
13/09/2012 119.66p 120.26p 119.16p 119.76p 915618
12/09/2012 119.56p 119.66p 119.06p 119.26p 1043375
11/09/2012 123.54p 123.54p 122.44p 122.44p 617463
10/09/2012 123.63p 123.63p 122.94p 122.94p 551098
07/09/2012 123.63p 123.81p 123.24p 123.24p 687277
06/09/2012 123.73p 123.73p 123.44p 123.63p 562890
05/09/2012 123.44p 123.77p 123.44p 123.54p 487002
04/09/2012 124.03p 124.03p 123.63p 123.83p 655377
03/09/2012 123.63p 124.13p 123.38p 124.13p 524165
31/08/2012 123.34p 123.73p 123.32p 123.54p 526473
30/08/2012 123.04p 123.54p 123.04p 123.54p 1341835
29/08/2012 123.24p 123.24p 122.85p 123.24p 592639
28/08/2012 122.74p 123.34p 122.74p 123.24p 611160
24/08/2012 123.14p 123.44p 122.84p 123.24p 760659
23/08/2012 123.24p 123.24p 122.74p 123.24p 365202
22/08/2012 123.34p 123.34p 122.82p 122.84p 455693
21/08/2012 123.63p 123.63p 122.96p 123.14p 1086187
20/08/2012 123.63p 123.63p 123.24p 123.44p 358209
17/08/2012 123.34p 123.63p 123.27p 123.63p 355105
16/08/2012 123.24p 123.34p 122.84p 123.14p 284273
15/08/2012 123.24p 123.34p 122.84p 123.24p 1255112
14/08/2012 122.74p 123.24p 122.49p 123.24p 555685
13/08/2012 122.14p 122.64p 121.85p 122.64p 598520
10/08/2012 121.85p 122.14p 121.45p 122.14p 802769
09/08/2012 121.45p 121.75p 121.45p 121.75p 604402
08/08/2012 121.45p 121.75p 121.35p 121.75p 1619913
07/08/2012 121.55p 121.75p 121.25p 121.75p 507221
06/08/2012 121.15p 121.55p 121.15p 121.55p 465341
03/08/2012 120.85p 121.25p 120.85p 121.25p 513943
02/08/2012 121.15p 121.15p 120.55p 121.15p 1395616
01/08/2012 120.75p 121.25p 120.75p 120.95p 605024
31/07/2012 120.85p 121.05p 120.67p 120.95p 906283
30/07/2012 120.75p 120.85p 120.55p 120.85p 698492
27/07/2012 121.45p 121.45p 120.65p 120.75p 1018536
26/07/2012 121.25p 121.75p 121.08p 121.25p 915945
25/07/2012 121.15p 121.85p 121.15p 121.75p 754123
24/07/2012 121.25p 121.75p 121.25p 121.75p 1514499
23/07/2012 120.75p 121.75p 120.75p 121.45p 588019
20/07/2012 121.05p 121.15p 120.48p 121.15p 710947
19/07/2012 119.76p 121.05p 119.76p 121.05p 864769
18/07/2012 119.56p 120.26p 119.46p 120.26p 614393
17/07/2012 119.46p 120.06p 119.46p 120.06p 601978
16/07/2012 119.66p 119.76p 119.06p 119.56p 1621250
13/07/2012 118.86p 119.56p 118.57p 119.56p 1513342
12/07/2012 118.27p 118.86p 118.27p 118.86p 658318
11/07/2012 118.47p 118.86p 118.27p 118.86p 558242
10/07/2012 118.86p 118.86p 118.47p 118.76p 802959
09/07/2012 118.57p 118.76p 118.17p 118.76p 815301
06/07/2012 118.27p 118.37p 118.02p 118.37p 957314
05/07/2012 118.17p 118.33p 117.87p 117.87p 803332
04/07/2012 118.27p 118.27p 117.97p 118.17p 444493
03/07/2012 118.07p 118.57p 118.07p 118.27p 1389797
02/07/2012 117.87p 118.17p 117.47p 117.67p 3391279
29/06/2012 117.67p 117.87p 117.47p 117.67p 1147558
28/06/2012 117.47p 117.67p 117.47p 117.57p 922810
27/06/2012 117.57p 117.77p 117.47p 117.67p 1468466
26/06/2012 116.98p 117.87p 116.98p 117.67p 2171596
25/06/2012 117.17p 117.17p 115.53p 117.17p 689549
22/06/2012 116.78p 116.98p 116.49p 116.68p 749209
21/06/2012 116.68p 116.86p 116.58p 116.78p 1061048
20/06/2012 116.88p 116.98p 116.48p 116.58p 1175334
19/06/2012 115.78p 116.91p 115.78p 116.48p 995129
18/06/2012 115.68p 116.18p 115.68p 115.68p 1130677
15/06/2012 115.68p 115.98p 115.58p 115.98p 2353311
14/06/2012 115.78p 116.18p 115.58p 115.78p 824378
13/06/2012 115.88p 116.18p 115.78p 115.98p 850263
12/06/2012 116.28p 116.38p 115.78p 115.78p 1201815
11/06/2012 116.38p 116.38p 115.98p 116.18p 1693296
08/06/2012 116.18p 116.48p 116.18p 116.48p 692837
07/06/2012 115.88p 116.18p 115.88p 116.18p 660208
06/06/2012 116.08p 116.38p 115.78p 116.18p 805529
01/06/2012 115.78p 116.18p 115.78p 116.08p 569802
31/05/2012 115.78p 116.48p 115.58p 115.78p 1538461
30/05/2012 115.68p 116.27p 115.68p 115.88p 528871
29/05/2012 116.48p 116.48p 115.78p 115.98p 356689
28/05/2012 115.68p 116.48p 115.68p 115.88p 391709
25/05/2012 115.98p 116.18p 115.68p 115.98p 861497
24/05/2012 116.22p 116.44p 115.92p 115.92p 414924
23/05/2012 116.02p 116.41p 116.02p 116.12p 444343
22/05/2012 115.72p 116.32p 115.72p 116.12p 1379426
21/05/2012 116.12p 116.32p 115.42p 115.92p 787812
18/05/2012 116.12p 116.32p 115.92p 116.02p 702040
17/05/2012 116.81p 116.81p 116.02p 116.12p 1146938
16/05/2012 116.91p 117.21p 116.12p 116.71p 672301
15/05/2012 117.31p 117.31p 117.01p 117.21p 358553
14/05/2012 117.41p 117.41p 116.81p 117.21p 374267
11/05/2012 116.91p 117.41p 116.91p 117.11p 431426
10/05/2012 116.71p 117.21p 116.71p 117.21p 610723
09/05/2012 116.22p 117.01p 116.22p 117.01p 553493
08/05/2012 116.51p 117.11p 115.92p 116.22p 732962
04/05/2012 116.81p 117.21p 116.51p 116.51p 477861
03/05/2012 117.31p 117.71p 116.81p 116.81p 773290
02/05/2012 117.21p 117.71p 117.21p 117.71p 839701
01/05/2012 116.91p 117.06p 116.44p 116.81p 1518224
30/04/2012 117.21p 117.21p 116.91p 116.91p 414613
27/04/2012 117.21p 117.31p 116.91p 117.21p 997066
26/04/2012 117.41p 117.49p 117.11p 117.21p 1630528
25/04/2012 118.60p 120.69p 117.31p 117.41p 2511665
24/04/2012 119.89p 120.88p 119.89p 120.69p 569940
23/04/2012 121.08p 121.08p 120.39p 120.39p 682423
20/04/2012 120.69p 121.08p 120.39p 120.88p 487754
19/04/2012 119.39p 120.59p 119.10p 120.39p 1155891
18/04/2012 119.20p 119.39p 119.10p 119.20p 1303721
17/04/2012 118.80p 119.20p 118.80p 119.10p 343066
16/04/2012 118.60p 118.90p 118.60p 118.80p 442443
13/04/2012 118.70p 118.90p 118.50p 118.70p 319501

*Close Price adjusted for both dividends and splits