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
20/05/2013 131.19p 131.19p 130.89p 131.19p 469391
17/05/2013 130.89p 131.19p 130.79p 131.19p 707560
16/05/2013 130.39p 130.89p 130.39p 130.89p 770401
15/05/2013 130.49p 131.09p 130.19p 130.89p 2110103
14/05/2013 130.09p 130.69p 130.09p 130.59p 1272135
13/05/2013 130.00p 130.19p 129.40p 130.19p 763346
10/05/2013 129.20p 129.60p 129.20p 129.60p 624567
09/05/2013 127.91p 129.70p 127.91p 129.60p 1212970
08/05/2013 127.61p 128.21p 127.61p 128.21p 2077837
07/05/2013 127.91p 127.91p 127.61p 127.91p 1032679
03/05/2013 127.81p 127.81p 127.51p 127.81p 796785
02/05/2013 127.51p 127.81p 127.39p 127.81p 777549
01/05/2013 127.31p 127.71p 127.31p 127.71p 802066
30/04/2013 127.71p 127.71p 127.31p 127.71p 1013038
29/04/2013 127.31p 127.71p 127.31p 127.71p 955469
26/04/2013 127.81p 127.91p 127.41p 127.71p 763944
25/04/2013 128.41p 128.70p 127.61p 127.71p 1272696
24/04/2013 129.90p 129.90p 128.48p 128.70p 1349867
23/04/2013 130.99p 131.19p 130.69p 131.19p 941042
22/04/2013 131.19p 131.19p 130.98p 131.19p 548676
19/04/2013 131.09p 131.49p 131.09p 131.39p 365837
18/04/2013 131.49p 131.59p 131.09p 131.49p 732018
17/04/2013 131.19p 131.39p 130.79p 131.09p 601137
16/04/2013 130.79p 131.09p 130.69p 131.09p 1303651
15/04/2013 130.69p 131.03p 130.37p 130.89p 944075
12/04/2013 130.19p 130.69p 130.12p 130.59p 818496
11/04/2013 129.80p 130.36p 129.61p 130.29p 1098889
10/04/2013 129.00p 129.80p 129.00p 129.80p 1127524
09/04/2013 129.00p 129.30p 129.00p 129.20p 1170784
08/04/2013 129.00p 129.30p 128.96p 129.00p 1319111
05/04/2013 129.20p 129.20p 128.78p 129.10p 1533433
04/04/2013 129.40p 129.40p 128.70p 129.00p 710654
03/04/2013 128.60p 129.40p 128.50p 129.40p 863799
02/04/2013 128.41p 129.10p 128.36p 128.60p 614009
28/03/2013 128.01p 128.60p 127.61p 128.41p 790660
27/03/2013 127.51p 127.51p 127.01p 127.01p 1006394
26/03/2013 126.62p 127.41p 126.32p 127.41p 1653978
25/03/2013 126.22p 126.69p 126.12p 126.52p 1799094
22/03/2013 125.92p 126.62p 125.92p 126.62p 745513
21/03/2013 125.92p 126.32p 125.92p 126.12p 672749
20/03/2013 126.52p 126.52p 125.92p 125.92p 969307
19/03/2013 126.32p 126.62p 126.02p 126.32p 753992
18/03/2013 125.92p 126.22p 125.92p 126.22p 692021
15/03/2013 126.72p 126.82p 125.82p 125.82p 1918665
14/03/2013 126.42p 126.72p 126.22p 126.72p 1309147
13/03/2013 125.92p 126.37p 125.92p 126.32p 748574
12/03/2013 126.12p 126.32p 125.92p 126.22p 551314
11/03/2013 125.52p 126.12p 125.52p 126.02p 512934
08/03/2013 125.92p 126.12p 125.57p 126.12p 504992
07/03/2013 125.22p 125.62p 125.22p 125.62p 695154
06/03/2013 125.62p 125.62p 125.32p 125.52p 593864
05/03/2013 125.52p 125.92p 125.22p 125.22p 1154955
04/03/2013 125.52p 125.72p 125.22p 125.52p 374917
01/03/2013 125.62p 125.62p 125.22p 125.52p 442006
28/02/2013 125.62p 125.82p 125.52p 125.52p 453467
27/02/2013 125.42p 125.76p 125.42p 125.62p 677010
26/02/2013 125.22p 125.72p 125.22p 125.72p 644081
25/02/2013 125.62p 125.72p 125.32p 125.62p 413872
22/02/2013 125.03p 125.72p 125.03p 125.52p 962919
21/02/2013 125.32p 125.32p 125.03p 125.32p 524859
20/02/2013 125.32p 125.34p 125.13p 125.32p 678216
19/02/2013 125.32p 125.32p 125.03p 125.13p 754767
18/02/2013 125.22p 125.30p 124.93p 125.03p 780083
15/02/2013 124.93p 125.32p 124.93p 125.13p 711786
14/02/2013 125.22p 125.42p 124.89p 125.03p 632707
13/02/2013 125.13p 125.22p 124.96p 125.22p 799425
12/02/2013 124.93p 125.20p 124.93p 125.03p 808721
11/02/2013 124.83p 125.22p 124.83p 125.03p 911213
08/02/2013 124.93p 125.22p 124.93p 125.22p 453023
07/02/2013 125.22p 125.22p 125.03p 125.22p 310664
06/02/2013 125.32p 125.32p 125.03p 125.22p 815679
05/02/2013 125.03p 125.32p 124.93p 125.32p 756485
04/02/2013 125.13p 125.22p 124.73p 124.93p 599506
01/02/2013 125.22p 125.22p 124.83p 125.13p 325481
31/01/2013 124.93p 125.22p 124.78p 124.93p 633291
30/01/2013 124.93p 125.03p 124.83p 124.93p 925277
29/01/2013 124.83p 125.03p 124.83p 124.93p 1132987
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

*Close Price adjusted for both dividends and splits