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
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
12/04/2012 118.70p 118.90p 118.60p 118.80p 363196
11/04/2012 118.50p 118.90p 118.50p 118.80p 466452
10/04/2012 118.60p 118.80p 118.50p 118.50p 551448
05/04/2012 118.30p 118.70p 118.30p 118.60p 439398
04/04/2012 118.90p 118.90p 118.35p 118.50p 437374
03/04/2012 118.90p 118.90p 118.65p 118.70p 450938
02/04/2012 118.80p 119.05p 118.50p 118.90p 485402
30/03/2012 118.80p 119.10p 118.60p 118.80p 657599
29/03/2012 118.60p 119.10p 118.50p 118.80p 448692
28/03/2012 118.50p 119.20p 118.50p 118.50p 839406
27/03/2012 119.10p 119.10p 118.50p 118.70p 496276
26/03/2012 118.40p 119.10p 118.40p 118.50p 359198
23/03/2012 118.70p 119.21p 118.30p 118.30p 613630
22/03/2012 119.00p 119.11p 118.70p 118.70p 534641
21/03/2012 119.30p 119.30p 118.70p 119.20p 298508
20/03/2012 119.20p 119.20p 118.70p 118.70p 451789
19/03/2012 119.39p 119.39p 119.00p 119.00p 482193
16/03/2012 119.30p 119.39p 119.00p 119.20p 961748
15/03/2012 119.79p 119.79p 118.70p 118.70p 837665
14/03/2012 119.79p 119.99p 119.49p 119.89p 619268
13/03/2012 119.89p 120.08p 119.39p 119.89p 420925
12/03/2012 119.30p 120.09p 119.30p 119.99p 465090
09/03/2012 119.20p 120.08p 119.20p 119.49p 255509
08/03/2012 118.70p 119.59p 118.20p 119.59p 966555
07/03/2012 118.10p 119.10p 118.10p 119.00p 482674
06/03/2012 118.10p 118.60p 117.90p 118.30p 492130
05/03/2012 117.81p 118.60p 117.81p 118.30p 310526
02/03/2012 116.81p 118.20p 116.81p 118.20p 1366948
01/03/2012 117.11p 117.21p 116.41p 116.51p 801437
29/02/2012 117.21p 117.31p 116.81p 117.11p 569481
28/02/2012 117.31p 117.89p 117.01p 117.01p 880915
27/02/2012 117.90p 118.60p 117.21p 117.21p 687146
24/02/2012 117.81p 118.60p 117.81p 117.81p 828412
23/02/2012 117.51p 118.30p 117.51p 117.81p 671854
22/02/2012 117.71p 118.35p 117.51p 117.51p 1255919
21/02/2012 118.80p 119.09p 117.41p 117.51p 706574
20/02/2012 119.39p 119.59p 117.11p 118.80p 571219
17/02/2012 119.20p 119.20p 118.90p 118.90p 244815
16/02/2012 119.30p 119.55p 119.10p 119.10p 399950
15/02/2012 120.29p 120.29p 119.30p 119.30p 661829
14/02/2012 120.09p 120.29p 119.99p 119.99p 762843
13/02/2012 119.89p 120.19p 119.79p 120.19p 340976
10/02/2012 120.09p 120.19p 119.89p 120.19p 459454
09/02/2012 120.49p 120.59p 119.99p 120.09p 634196
08/02/2012 120.29p 120.39p 119.89p 119.89p 630657
07/02/2012 120.69p 120.69p 119.99p 120.09p 910776
06/02/2012 120.69p 120.69p 120.19p 120.29p 559733
03/02/2012 120.19p 120.69p 120.19p 120.29p 718926
02/02/2012 120.29p 120.59p 119.79p 120.59p 519839
01/02/2012 119.69p 120.29p 119.69p 120.29p 496234
31/01/2012 119.20p 119.99p 119.10p 119.79p 715132
30/01/2012 119.10p 119.69p 118.78p 119.10p 773011
27/01/2012 118.20p 119.20p 117.91p 119.10p 453908
26/01/2012 118.10p 118.20p 117.83p 118.10p 338953
25/01/2012 118.10p 118.10p 117.78p 117.81p 369493
24/01/2012 118.30p 118.30p 117.81p 117.81p 514319
23/01/2012 118.60p 118.60p 118.00p 118.00p 669506
20/01/2012 118.20p 118.30p 118.10p 118.10p 164433
19/01/2012 118.50p 118.50p 118.10p 118.10p 610349
18/01/2012 118.40p 118.66p 118.10p 118.30p 425248
17/01/2012 118.80p 118.80p 118.40p 118.40p 654774
16/01/2012 118.90p 118.90p 118.40p 118.50p 804921
13/01/2012 118.90p 119.00p 118.40p 118.50p 299985
12/01/2012 117.81p 118.70p 117.81p 118.70p 705194
11/01/2012 117.81p 118.40p 117.81p 118.30p 407082
10/01/2012 118.90p 118.90p 118.00p 118.00p 329130
09/01/2012 118.60p 119.20p 118.40p 118.50p 528085
06/01/2012 119.10p 119.46p 118.70p 118.70p 323821
05/01/2012 120.09p 120.09p 119.00p 119.39p 721365
04/01/2012 120.69p 120.69p 119.99p 120.09p 120189
03/01/2012 120.09p 120.69p 120.09p 120.69p 757138
30/12/2011 119.99p 120.09p 119.39p 120.09p 96460
29/12/2011 120.19p 120.19p 119.20p 119.49p 162522
28/12/2011 120.69p 120.69p 119.30p 119.30p 145502
23/12/2011 120.49p 120.69p 120.19p 120.19p 180106
22/12/2011 118.90p 120.69p 118.70p 120.69p 1063134
21/12/2011 119.00p 119.10p 118.50p 118.90p 593145
20/12/2011 118.70p 119.10p 118.48p 119.10p 415186
19/12/2011 118.60p 119.10p 117.21p 119.10p 703904
16/12/2011 119.00p 119.20p 118.60p 118.80p 1039860
15/12/2011 118.30p 119.00p 117.90p 119.00p 981320
14/12/2011 117.81p 118.30p 117.81p 118.20p 515098
13/12/2011 117.71p 118.70p 117.71p 118.30p 548704
12/12/2011 118.50p 119.00p 117.90p 117.90p 308266
09/12/2011 118.10p 119.10p 118.10p 119.10p 474050
08/12/2011 119.20p 119.30p 118.30p 119.10p 597130
07/12/2011 119.00p 119.20p 118.95p 119.10p 1130861
06/12/2011 118.80p 119.10p 118.40p 118.90p 248942
05/12/2011 118.50p 118.80p 118.10p 118.80p 1023111
02/12/2011 116.91p 118.70p 116.91p 118.40p 632281
01/12/2011 117.41p 117.81p 117.04p 117.81p 555007
30/11/2011 117.51p 117.71p 116.96p 117.71p 474580
29/11/2011 117.01p 117.51p 116.83p 117.51p 450656
28/11/2011 117.21p 117.61p 114.97p 117.01p 24073438
25/11/2011 117.21p 117.64p 117.01p 117.21p 399738
24/11/2011 117.71p 118.20p 117.41p 117.71p 1068986
23/11/2011 117.71p 118.40p 117.71p 118.40p 924257
22/11/2011 117.71p 118.90p 117.71p 118.70p 728668
21/11/2011 116.81p 118.40p 116.81p 118.40p 462423
18/11/2011 116.32p 117.71p 116.32p 117.71p 1529259
17/11/2011 116.22p 117.71p 116.22p 117.61p 869490
16/11/2011 116.12p 116.61p 116.02p 116.32p 1197763
15/11/2011 115.32p 116.22p 115.32p 116.02p 512881
14/11/2011 116.02p 116.02p 115.62p 116.02p 259067
11/11/2011 116.02p 116.02p 115.52p 115.92p 265723
10/11/2011 115.32p 115.92p 115.22p 115.82p 529073
09/11/2011 116.02p 116.12p 115.72p 116.02p 1030579
08/11/2011 115.42p 116.02p 115.22p 116.02p 430909
07/11/2011 115.32p 115.62p 115.12p 115.42p 311971
04/11/2011 114.73p 115.72p 114.73p 115.42p 1435230
03/11/2011 114.33p 115.42p 114.33p 114.73p 1199730
02/11/2011 115.12p 115.22p 114.83p 115.12p 402034
01/11/2011 114.73p 115.12p 114.53p 115.12p 799164
31/10/2011 115.42p 115.52p 115.12p 115.32p 225186
28/10/2011 115.52p 115.52p 115.02p 115.52p 311300
27/10/2011 115.12p 115.52p 114.63p 115.52p 900077
26/10/2011 114.83p 115.12p 114.63p 114.92p 399656
25/10/2011 114.53p 115.22p 114.53p 115.02p 417770
24/10/2011 114.63p 115.22p 114.53p 115.02p 268511
21/10/2011 114.73p 115.02p 114.55p 114.63p 158730
20/10/2011 114.23p 114.73p 114.23p 114.53p 273561
19/10/2011 114.73p 115.02p 114.33p 114.73p 246359
18/10/2011 114.23p 114.79p 114.23p 114.73p 454773

*Close Price adjusted for both dividends and splits