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
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
17/10/2011 114.23p 114.83p 114.23p 114.63p 320549
14/10/2011 114.63p 114.83p 114.23p 114.73p 212291
13/10/2011 114.33p 114.83p 114.20p 114.83p 370648
12/10/2011 114.63p 114.83p 114.25p 114.83p 461485
11/10/2011 113.83p 114.63p 113.83p 114.63p 550489
10/10/2011 113.73p 114.43p 113.73p 114.23p 420759
07/10/2011 114.23p 114.43p 113.63p 114.13p 196812
06/10/2011 114.03p 114.43p 113.73p 113.93p 391304
05/10/2011 113.93p 114.43p 113.63p 113.93p 412753
04/10/2011 113.44p 114.33p 113.44p 113.63p 351702
03/10/2011 113.73p 114.43p 113.34p 113.93p 320414
30/09/2011 114.23p 114.23p 113.73p 113.73p 317177
29/09/2011 114.03p 114.13p 113.73p 113.93p 157493
28/09/2011 114.03p 114.18p 113.72p 114.03p 175200
27/09/2011 113.73p 114.03p 113.04p 114.03p 565935
26/09/2011 113.04p 113.53p 112.84p 113.53p 560058
23/09/2011 113.24p 113.24p 112.54p 113.24p 225856
22/09/2011 113.24p 113.24p 112.24p 113.04p 384199
21/09/2011 112.74p 113.24p 112.34p 112.44p 1108794
20/09/2011 112.24p 112.64p 111.85p 112.24p 408198
19/09/2011 112.74p 112.74p 112.34p 112.34p 248879
16/09/2011 112.84p 113.63p 112.74p 112.74p 639899
15/09/2011 113.53p 113.73p 113.04p 113.24p 150899
14/09/2011 113.24p 113.63p 112.24p 113.63p 874466
13/09/2011 114.73p 115.22p 111.32p 115.12p 925028
12/09/2011 114.73p 114.73p 111.32p 114.63p 728330
09/09/2011 114.33p 115.15p 114.33p 114.33p 183767
08/09/2011 114.83p 115.22p 114.62p 115.12p 474066
07/09/2011 114.53p 114.83p 114.13p 114.33p 231767
06/09/2011 114.23p 114.53p 114.13p 114.53p 539465
05/09/2011 114.03p 114.63p 114.03p 114.23p 324685
02/09/2011 114.63p 114.63p 114.23p 114.23p 300601
01/09/2011 114.73p 114.73p 111.32p 114.53p 669834
31/08/2011 114.73p 114.73p 111.32p 114.43p 770469
30/08/2011 115.12p 115.12p 114.23p 114.33p 488938
26/08/2011 115.52p 115.52p 114.43p 115.02p 369489
25/08/2011 115.22p 115.22p 114.73p 114.73p 300013
24/08/2011 115.52p 115.52p 114.83p 115.02p 397359
23/08/2011 115.72p 115.72p 114.83p 114.83p 439492
22/08/2011 115.22p 115.92p 115.22p 115.42p 370630
19/08/2011 114.43p 115.52p 114.03p 115.42p 506430
18/08/2011 116.41p 117.11p 113.44p 114.43p 394288
17/08/2011 116.71p 116.81p 116.32p 116.81p 314145
16/08/2011 115.82p 116.59p 115.82p 116.32p 484695
15/08/2011 116.02p 116.22p 115.52p 116.22p 243347
12/08/2011 114.92p 115.92p 114.92p 115.52p 923564
11/08/2011 112.84p 114.83p 112.34p 114.83p 862263
10/08/2011 112.04p 113.04p 111.95p 112.24p 585116
09/08/2011 113.44p 114.23p 110.26p 111.95p 813114
08/08/2011 115.32p 115.62p 114.23p 114.23p 427709
05/08/2011 114.83p 115.72p 114.53p 115.62p 244700
04/08/2011 115.72p 116.02p 115.32p 115.72p 382989
03/08/2011 115.42p 115.72p 115.32p 115.72p 222288
02/08/2011 115.72p 116.22p 115.42p 115.42p 438345
01/08/2011 116.22p 116.50p 115.72p 116.12p 279761
29/07/2011 115.62p 116.02p 115.52p 116.02p 331510
28/07/2011 115.52p 116.03p 115.32p 115.72p 654796
27/07/2011 115.72p 116.22p 115.72p 116.02p 545458
26/07/2011 115.92p 116.22p 115.62p 116.22p 336108
25/07/2011 115.62p 116.22p 115.62p 115.82p 227467
22/07/2011 115.82p 116.25p 115.72p 116.22p 341766
21/07/2011 116.22p 116.22p 115.62p 115.82p 341568
20/07/2011 115.62p 116.22p 115.57p 116.22p 336168
19/07/2011 115.42p 116.12p 115.42p 116.12p 244738
18/07/2011 115.52p 116.02p 115.42p 115.62p 219876
15/07/2011 115.52p 116.41p 115.52p 115.92p 415473
14/07/2011 116.41p 116.41p 115.52p 116.32p 344683
13/07/2011 115.72p 116.41p 115.53p 116.02p 202593
12/07/2011 115.72p 116.41p 115.52p 116.41p 259913
11/07/2011 116.22p 116.51p 115.62p 116.51p 414110
08/07/2011 116.61p 116.61p 116.02p 116.22p 389289
07/07/2011 116.41p 116.71p 116.22p 116.22p 392390
06/07/2011 116.41p 116.91p 116.32p 116.51p 340138
05/07/2011 117.21p 117.21p 116.32p 116.32p 484108
04/07/2011 117.21p 117.21p 116.32p 116.41p 234694
01/07/2011 117.21p 117.21p 116.60p 117.11p 250157
30/06/2011 116.91p 117.21p 116.41p 117.21p 376541
29/06/2011 116.41p 116.91p 116.37p 116.91p 219411
28/06/2011 116.12p 116.71p 115.82p 116.71p 274927
27/06/2011 115.72p 116.61p 115.72p 116.51p 359025
24/06/2011 115.22p 116.61p 115.22p 116.22p 804818
23/06/2011 115.02p 115.22p 114.83p 115.22p 309994
22/06/2011 114.73p 115.22p 114.43p 115.02p 297154
21/06/2011 114.73p 115.22p 114.40p 115.22p 172291
20/06/2011 115.62p 115.62p 114.23p 114.23p 345351
17/06/2011 115.22p 116.12p 115.02p 115.22p 1221227
16/06/2011 115.22p 115.72p 115.22p 115.52p 355735
15/06/2011 116.41p 116.51p 115.42p 115.42p 426507
14/06/2011 116.41p 116.71p 116.22p 116.22p 320917
13/06/2011 115.82p 116.22p 115.22p 116.02p 203336
10/06/2011 116.22p 116.22p 115.32p 115.32p 286652
09/06/2011 115.82p 116.22p 115.42p 115.92p 558605
08/06/2011 116.02p 116.12p 115.32p 115.82p 505201
07/06/2011 115.32p 116.02p 115.22p 116.02p 382550
06/06/2011 115.92p 116.02p 115.23p 116.02p 213077
03/06/2011 116.02p 116.22p 115.62p 115.82p 380316
02/06/2011 115.52p 116.02p 115.32p 115.52p 354964
01/06/2011 116.61p 116.61p 115.52p 115.52p 287159
31/05/2011 116.51p 116.61p 115.92p 115.92p 395101
27/05/2011 116.22p 116.41p 116.02p 116.41p 254288

*Close Price adjusted for both dividends and splits