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
03/03/2014 129.00p 129.50p 129.00p 129.00p 717921
28/02/2014 128.70p 130.00p 128.70p 129.50p 783496
27/02/2014 129.00p 129.70p 128.90p 129.10p 459032
26/02/2014 128.80p 129.40p 128.70p 129.40p 467655
25/02/2014 129.10p 129.56p 128.70p 128.80p 1091536
24/02/2014 127.91p 129.40p 127.91p 129.40p 940999
21/02/2014 127.51p 128.11p 127.01p 127.81p 1491388
20/02/2014 126.52p 127.61p 126.52p 127.61p 738997
19/02/2014 126.22p 127.51p 126.22p 127.51p 1895066
18/02/2014 126.02p 126.72p 126.02p 126.52p 787300
17/02/2014 125.92p 126.22p 125.82p 126.22p 1019133
14/02/2014 125.82p 126.18p 125.52p 126.12p 758842
13/02/2014 125.72p 125.92p 125.72p 125.72p 439491
12/02/2014 125.42p 126.23p 125.42p 125.92p 388648
11/02/2014 124.83p 126.10p 124.83p 126.02p 1035225
10/02/2014 124.93p 125.46p 124.93p 125.32p 443379
07/02/2014 126.02p 126.22p 125.16p 125.62p 1732712
06/02/2014 126.22p 126.44p 125.72p 126.02p 820753
05/02/2014 126.32p 126.52p 125.82p 125.92p 692990
04/02/2014 126.32p 126.98p 126.32p 126.52p 466977
03/02/2014 126.82p 127.54p 126.52p 126.62p 587506
31/01/2014 127.41p 127.61p 126.74p 127.41p 611981
30/01/2014 126.91p 127.11p 126.52p 127.01p 994496
29/01/2014 127.01p 127.71p 126.72p 126.91p 795947
28/01/2014 126.72p 127.21p 126.72p 127.01p 341991
27/01/2014 126.91p 126.91p 126.52p 126.82p 685014
24/01/2014 126.91p 127.31p 126.52p 127.31p 862122
23/01/2014 126.52p 127.21p 126.52p 127.21p 604909
22/01/2014 127.21p 127.51p 126.22p 127.01p 3539068
21/01/2014 127.51p 128.11p 126.91p 126.91p 677101
20/01/2014 127.81p 128.11p 127.51p 127.71p 587201
17/01/2014 127.91p 128.21p 127.51p 127.61p 2650800
16/01/2014 128.50p 128.50p 127.31p 127.91p 1168559
15/01/2014 128.21p 128.50p 128.01p 128.11p 811818
14/01/2014 128.21p 128.41p 127.91p 128.41p 823167
13/01/2014 128.01p 128.41p 127.79p 128.31p 2293119
10/01/2014 127.31p 128.50p 127.31p 128.50p 1142752
09/01/2014 127.31p 127.81p 127.21p 127.81p 1169060
08/01/2014 128.50p 128.50p 127.31p 127.41p 1291213
07/01/2014 128.11p 128.50p 128.01p 128.41p 2785553
06/01/2014 128.11p 128.60p 128.01p 128.31p 738192
03/01/2014 127.91p 128.60p 127.91p 128.60p 737850
02/01/2014 127.31p 128.21p 126.82p 128.21p 512147
31/12/2013 127.31p 127.69p 126.82p 126.82p 211321
30/12/2013 127.21p 127.21p 126.72p 126.91p 410729
27/12/2013 127.01p 127.21p 126.64p 127.21p 181874
24/12/2013 127.11p 127.21p 126.62p 127.21p 159812
23/12/2013 127.01p 127.21p 126.22p 127.21p 444009
20/12/2013 126.02p 127.21p 126.02p 126.22p 1197965
19/12/2013 127.01p 127.01p 126.72p 126.91p 862293
18/12/2013 126.22p 127.11p 126.22p 126.82p 518445
17/12/2013 125.72p 127.11p 125.67p 126.72p 970779
16/12/2013 125.72p 126.22p 125.32p 126.22p 796604
13/12/2013 125.13p 126.41p 124.68p 125.32p 2390791
12/12/2013 125.22p 125.22p 124.48p 125.13p 888282
11/12/2013 124.73p 125.32p 124.23p 125.22p 1411810
10/12/2013 124.03p 124.73p 124.03p 124.53p 573136
09/12/2013 124.63p 124.83p 124.10p 124.73p 527194
06/12/2013 124.23p 124.73p 123.73p 124.73p 500302
05/12/2013 123.63p 124.23p 123.63p 123.83p 784262
04/12/2013 123.54p 124.13p 123.34p 124.13p 2039190
03/12/2013 123.34p 123.54p 123.24p 123.54p 1180968
02/12/2013 123.83p 123.83p 123.24p 123.34p 1129972
29/11/2013 123.83p 123.95p 123.19p 123.73p 1534440
28/11/2013 124.13p 124.23p 123.63p 123.93p 910838
27/11/2013 124.23p 124.23p 123.54p 123.63p 568847
26/11/2013 124.43p 124.71p 123.83p 123.83p 1104096
25/11/2013 124.83p 124.93p 124.32p 124.43p 1411370
22/11/2013 125.82p 125.82p 124.33p 124.33p 1416249
21/11/2013 126.12p 126.12p 125.22p 125.22p 1034766
20/11/2013 126.12p 126.22p 125.72p 125.72p 569382
19/11/2013 125.82p 126.22p 125.77p 126.22p 531126
18/11/2013 126.12p 126.31p 125.75p 126.02p 658605
15/11/2013 126.12p 126.32p 125.52p 125.82p 1317354
14/11/2013 126.02p 126.32p 125.03p 126.02p 1238943
13/11/2013 125.72p 126.22p 125.03p 125.03p 1107344
12/11/2013 126.22p 126.22p 125.52p 125.82p 585730
11/11/2013 126.02p 126.12p 125.13p 125.82p 927035
08/11/2013 126.02p 126.52p 125.42p 125.52p 674173
07/11/2013 126.22p 127.01p 125.72p 125.92p 1835882
06/11/2013 125.92p 126.22p 125.42p 125.82p 634961
05/11/2013 125.72p 125.82p 125.32p 125.42p 559538
04/11/2013 125.62p 125.62p 125.03p 125.42p 461295
01/11/2013 124.53p 125.62p 124.53p 125.13p 459418
31/10/2013 124.83p 125.05p 124.73p 124.83p 460311
30/10/2013 124.33p 125.03p 124.33p 125.03p 820482
29/10/2013 124.33p 125.13p 124.33p 124.73p 543332
28/10/2013 124.33p 125.03p 124.23p 124.23p 630666
25/10/2013 124.83p 124.97p 124.43p 124.63p 473427
24/10/2013 124.33p 125.03p 124.33p 124.63p 507454
23/10/2013 124.53p 124.85p 124.23p 124.33p 748317
22/10/2013 125.03p 125.03p 124.43p 124.53p 826070
21/10/2013 125.22p 125.22p 124.33p 124.83p 1113173
18/10/2013 125.32p 125.32p 124.43p 124.43p 1259987
17/10/2013 125.03p 125.13p 124.49p 124.83p 492449
16/10/2013 124.63p 124.93p 123.73p 124.93p 729803
15/10/2013 124.43p 124.68p 123.93p 124.23p 1118388
14/10/2013 124.63p 124.73p 124.33p 124.73p 500600
11/10/2013 124.03p 124.83p 124.03p 124.43p 367144
10/10/2013 124.13p 124.73p 123.54p 124.73p 866890
09/10/2013 124.33p 124.43p 123.54p 124.23p 512625
08/10/2013 124.03p 124.73p 123.54p 123.83p 1157819
07/10/2013 124.23p 124.48p 123.79p 124.03p 1155816
04/10/2013 124.23p 124.63p 124.23p 124.23p 383577
03/10/2013 124.23p 124.63p 124.23p 124.23p 709792
02/10/2013 124.03p 124.48p 123.54p 124.23p 2203164
01/10/2013 123.44p 123.93p 122.99p 123.93p 735150
30/09/2013 123.73p 124.53p 123.24p 123.24p 1020464
27/09/2013 124.93p 124.93p 123.93p 124.03p 1096625
26/09/2013 124.73p 125.09p 124.03p 124.73p 1515664
25/09/2013 124.83p 125.03p 124.73p 124.83p 593238
24/09/2013 123.63p 125.03p 123.34p 125.03p 1129185
23/09/2013 125.22p 125.92p 123.34p 123.34p 858705
20/09/2013 125.22p 125.92p 124.74p 125.72p 1768957
19/09/2013 126.52p 126.52p 125.32p 125.32p 2548132
18/09/2013 125.72p 125.92p 125.42p 125.52p 1817722
17/09/2013 125.72p 126.32p 125.62p 125.62p 7280182
16/09/2013 126.12p 126.42p 125.10p 126.32p 1331775
13/09/2013 125.32p 125.92p 125.22p 125.92p 1969779
12/09/2013 124.23p 125.72p 124.11p 125.72p 2070328
11/09/2013 123.73p 123.93p 122.64p 123.93p 1707329
10/09/2013 126.22p 127.21p 126.22p 126.62p 1422456
09/09/2013 123.63p 126.72p 123.34p 126.72p 2946013
06/09/2013 127.41p 127.81p 123.73p 123.73p 2456352
05/09/2013 130.99p 130.99p 127.21p 127.81p 1799581
04/09/2013 132.08p 132.68p 130.19p 130.19p 1210300
03/09/2013 132.68p 132.68p 131.98p 132.68p 544762
02/09/2013 132.38p 132.78p 131.98p 131.98p 708884
30/08/2013 132.28p 132.38p 131.98p 131.98p 297074
29/08/2013 131.88p 132.36p 131.88p 131.98p 536240
28/08/2013 131.88p 132.38p 131.88p 132.18p 487904
27/08/2013 132.38p 132.38p 131.88p 132.18p 695312
23/08/2013 132.78p 133.18p 132.48p 132.98p 833633
22/08/2013 132.78p 133.28p 132.60p 132.68p 868832
21/08/2013 132.58p 133.37p 132.58p 133.28p 534944
20/08/2013 132.68p 133.57p 132.68p 133.08p 579220
19/08/2013 132.88p 133.57p 132.68p 133.57p 422381
16/08/2013 132.58p 133.37p 132.48p 133.37p 483537
15/08/2013 134.67p 135.11p 132.28p 132.78p 945264
14/08/2013 135.16p 135.86p 134.96p 134.96p 752544
13/08/2013 135.86p 135.96p 135.16p 135.66p 353444
12/08/2013 135.36p 136.58p 135.36p 135.86p 729484
09/08/2013 134.87p 135.86p 134.17p 135.86p 623436
08/08/2013 133.97p 134.67p 133.77p 134.67p 969625
07/08/2013 133.47p 133.97p 132.88p 133.37p 871410
06/08/2013 133.18p 133.47p 132.78p 133.47p 485056
05/08/2013 132.48p 132.88p 132.48p 132.78p 494856
02/08/2013 132.08p 132.78p 132.08p 132.78p 1071557
01/08/2013 130.79p 132.08p 130.59p 132.08p 820998
31/07/2013 130.59p 131.19p 130.39p 130.69p 649575
30/07/2013 130.99p 130.99p 130.49p 130.59p 1006746
29/07/2013 130.49p 130.99p 130.39p 130.39p 827323
26/07/2013 130.59p 131.27p 130.39p 130.39p 1642374
25/07/2013 131.29p 131.49p 130.49p 130.59p 1230028
24/07/2013 130.79p 131.81p 130.79p 131.29p 659666
23/07/2013 130.89p 131.09p 130.19p 131.09p 1263716
22/07/2013 130.49p 130.89p 130.09p 130.89p 609055
19/07/2013 129.80p 130.79p 129.80p 130.49p 571483
18/07/2013 130.19p 130.69p 130.00p 130.29p 339256
17/07/2013 130.00p 130.59p 129.90p 130.29p 665975
16/07/2013 130.59p 130.59p 130.07p 130.59p 531893
15/07/2013 130.69p 130.69p 129.90p 130.39p 644623
12/07/2013 130.19p 130.89p 130.17p 130.59p 603764
11/07/2013 130.49p 131.09p 130.00p 130.89p 964395
10/07/2013 131.39p 131.64p 130.00p 130.00p 718752
09/07/2013 131.98p 132.48p 131.88p 132.18p 863298
08/07/2013 132.28p 132.68p 131.88p 131.88p 1194665
05/07/2013 133.08p 133.08p 131.78p 132.28p 1160182
04/07/2013 130.09p 133.08p 130.09p 133.08p 1381470
03/07/2013 128.70p 130.19p 128.70p 130.19p 852790
02/07/2013 127.61p 129.20p 127.61p 129.20p 1090056
01/07/2013 127.51p 128.01p 127.41p 128.01p 776034
28/06/2013 127.51p 127.91p 127.41p 127.91p 1641371
27/06/2013 127.91p 127.91p 127.21p 127.51p 1528834
26/06/2013 127.81p 128.36p 122.14p 128.21p 901263
25/06/2013 128.80p 129.20p 127.71p 127.71p 837922
24/06/2013 129.30p 129.60p 128.90p 128.90p 739567
21/06/2013 129.20p 129.30p 128.80p 129.30p 1378016
20/06/2013 128.41p 129.20p 128.41p 129.20p 802175
19/06/2013 128.11p 128.90p 128.01p 128.90p 937516
18/06/2013 128.01p 128.21p 127.93p 128.01p 1665459
17/06/2013 127.81p 128.01p 127.72p 127.81p 609954
14/06/2013 127.91p 127.96p 127.56p 127.71p 468064
13/06/2013 127.71p 128.00p 127.61p 127.71p 548100
12/06/2013 128.01p 128.10p 127.71p 127.81p 482890
11/06/2013 127.81p 127.91p 127.71p 127.81p 722276
10/06/2013 127.41p 127.81p 127.41p 127.81p 771719
07/06/2013 127.51p 128.01p 127.21p 127.51p 2255098
06/06/2013 127.31p 127.77p 127.31p 127.51p 881442
05/06/2013 127.61p 127.71p 126.84p 127.31p 1272817
04/06/2013 128.21p 128.41p 127.51p 127.51p 734031
03/06/2013 128.41p 128.41p 127.84p 128.21p 425850
31/05/2013 128.31p 128.70p 128.21p 128.31p 798798
30/05/2013 128.50p 128.60p 128.31p 128.60p 427035
29/05/2013 129.00p 129.00p 128.31p 128.60p 412440
28/05/2013 128.41p 128.95p 128.31p 128.60p 649502
24/05/2013 129.10p 129.29p 128.70p 128.70p 437450
23/05/2013 129.10p 129.55p 128.90p 129.00p 1547411
22/05/2013 130.89p 130.89p 129.10p 129.30p 1784438
21/05/2013 130.89p 131.19p 130.39p 130.99p 1123171

*Close Price adjusted for both dividends and splits