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
10/09/2010 110.06p 110.62p 110.06p 110.06p 4458442
09/09/2010 110.75p 110.85p 109.96p 109.96p 161255
08/09/2010 110.85p 110.85p 110.16p 110.26p 660796
07/09/2010 110.55p 110.95p 110.26p 110.26p 612604
06/09/2010 110.75p 111.05p 110.75p 110.75p 352136
03/09/2010 111.15p 111.75p 110.26p 110.75p 803223
02/09/2010 111.25p 111.55p 110.41p 111.15p 520905
01/09/2010 114.73p 114.73p 110.41p 111.35p 670100
31/08/2010 114.92p 115.21p 113.24p 114.43p 218361
27/08/2010 115.02p 115.52p 115.02p 115.22p 405400
26/08/2010 114.83p 115.72p 114.83p 115.22p 431971
25/08/2010 115.32p 115.32p 114.92p 115.32p 261026
24/08/2010 115.32p 115.32p 114.83p 114.92p 303204
23/08/2010 115.02p 115.72p 114.74p 115.32p 306523
20/08/2010 115.72p 115.72p 114.73p 115.02p 117330
19/08/2010 115.72p 115.72p 114.83p 115.02p 228116
18/08/2010 115.52p 116.09p 115.22p 115.52p 527423
17/08/2010 116.22p 116.22p 115.42p 115.72p 366329
16/08/2010 116.22p 116.41p 115.52p 116.22p 424731
13/08/2010 116.22p 116.32p 115.62p 116.32p 126900
12/08/2010 115.82p 116.61p 115.82p 116.02p 285709
11/08/2010 115.82p 116.51p 115.82p 116.32p 178645
10/08/2010 116.61p 116.71p 115.82p 116.61p 255359
09/08/2010 115.62p 116.71p 115.62p 116.71p 211197
06/08/2010 116.22p 116.49p 115.72p 116.22p 201218
05/08/2010 116.61p 116.71p 115.97p 116.71p 186041
04/08/2010 116.51p 116.71p 116.07p 116.71p 118172
03/08/2010 116.22p 116.61p 115.82p 115.82p 139696
02/08/2010 116.22p 116.71p 115.92p 116.71p 256166
30/07/2010 115.62p 116.22p 115.62p 115.82p 178970
29/07/2010 116.22p 116.41p 115.72p 116.22p 285583
28/07/2010 115.42p 116.41p 115.22p 116.41p 280951
27/07/2010 116.22p 116.22p 115.72p 116.22p 182703
26/07/2010 116.22p 116.22p 115.52p 116.22p 242599
23/07/2010 116.22p 116.22p 115.62p 116.22p 235314
22/07/2010 115.42p 116.22p 115.42p 116.22p 303946
21/07/2010 115.82p 116.22p 115.38p 115.92p 287103
20/07/2010 116.12p 116.22p 115.32p 115.82p 197816
19/07/2010 116.22p 116.22p 115.22p 115.22p 266894
16/07/2010 116.12p 116.22p 115.32p 116.22p 231519
15/07/2010 115.22p 116.22p 115.22p 115.22p 622166
14/07/2010 115.62p 116.22p 115.22p 115.72p 359176
13/07/2010 116.02p 116.22p 115.22p 116.02p 456197
12/07/2010 115.42p 116.22p 115.32p 115.92p 158395
09/07/2010 115.42p 116.51p 115.22p 115.22p 281027
08/07/2010 115.92p 116.61p 115.63p 116.32p 278879
07/07/2010 114.53p 116.22p 114.33p 116.22p 287534
06/07/2010 115.22p 115.62p 114.43p 114.92p 456517
05/07/2010 114.73p 115.22p 114.29p 115.22p 319037
02/07/2010 114.73p 115.22p 114.13p 115.12p 480004
01/07/2010 114.23p 115.22p 113.83p 114.53p 385943
30/06/2010 114.33p 115.22p 114.33p 114.53p 347360
29/06/2010 114.23p 115.62p 114.23p 114.92p 432171
28/06/2010 115.02p 115.97p 114.23p 115.22p 201887
25/06/2010 115.12p 115.82p 114.83p 114.83p 269759
24/06/2010 115.02p 115.92p 115.02p 115.02p 195921
23/06/2010 115.22p 116.12p 115.02p 115.02p 314098
22/06/2010 116.02p 116.02p 115.02p 116.02p 455041
21/06/2010 116.32p 116.32p 115.52p 116.12p 344816
18/06/2010 115.12p 116.51p 114.83p 116.51p 1766716
17/06/2010 115.72p 115.72p 114.83p 115.52p 391738
16/06/2010 114.92p 115.72p 114.33p 115.72p 258135
15/06/2010 114.23p 115.12p 114.23p 115.02p 471022
14/06/2010 113.53p 114.92p 113.53p 114.92p 331069
11/06/2010 114.23p 114.23p 113.48p 114.13p 323664
10/06/2010 113.24p 114.23p 113.24p 114.03p 471667
09/06/2010 114.23p 114.23p 112.54p 114.23p 393085
08/06/2010 113.73p 114.13p 112.94p 112.94p 275552
07/06/2010 113.73p 114.43p 113.24p 113.24p 225734
04/06/2010 113.73p 114.83p 113.73p 113.73p 298495
03/06/2010 114.63p 115.02p 113.83p 115.02p 295596
02/06/2010 113.34p 114.43p 113.34p 114.43p 417154
01/06/2010 113.24p 114.23p 112.54p 114.23p 187963
28/05/2010 113.53p 114.73p 112.74p 113.24p 1559639
27/05/2010 113.24p 113.83p 112.44p 113.73p 933812
26/05/2010 113.53p 114.23p 112.94p 112.94p 853809
25/05/2010 113.63p 113.83p 112.84p 113.53p 303731
24/05/2010 114.43p 114.43p 113.53p 114.43p 279407
21/05/2010 113.93p 114.33p 113.51p 114.33p 352688
20/05/2010 113.83p 114.23p 113.44p 113.53p 468298
19/05/2010 113.44p 114.43p 113.44p 114.03p 276143
18/05/2010 114.23p 114.43p 113.44p 114.43p 713015
17/05/2010 113.24p 114.23p 113.24p 114.23p 101534
14/05/2010 114.23p 114.53p 113.53p 113.63p 323132
13/05/2010 113.73p 115.22p 113.04p 115.22p 298676
12/05/2010 112.74p 114.23p 112.74p 113.14p 316420
11/05/2010 112.84p 113.73p 112.54p 113.73p 520957
10/05/2010 112.24p 113.73p 110.81p 113.73p 507125
07/05/2010 112.24p 113.24p 111.25p 111.25p 370623
06/05/2010 112.24p 113.63p 112.24p 113.14p 522797
05/05/2010 113.73p 113.73p 112.24p 112.44p 496226
04/05/2010 113.24p 113.93p 112.74p 113.44p 521074
30/04/2010 114.03p 114.13p 113.24p 113.24p 364814
29/04/2010 113.93p 113.98p 113.44p 113.93p 214929
28/04/2010 113.53p 114.08p 113.44p 113.44p 588952
27/04/2010 113.53p 114.23p 113.53p 113.53p 496939
26/04/2010 114.43p 114.43p 113.53p 113.53p 288014
23/04/2010 113.93p 114.73p 113.34p 114.33p 490250
22/04/2010 113.93p 113.93p 113.44p 113.83p 647891
21/04/2010 113.73p 114.03p 113.24p 113.93p 500881
20/04/2010 113.24p 113.73p 112.74p 113.53p 569739
19/04/2010 114.23p 114.23p 113.24p 113.73p 367720
16/04/2010 113.73p 114.23p 113.24p 113.73p 329263
15/04/2010 113.24p 114.13p 113.24p 114.03p 257290
14/04/2010 113.73p 113.93p 113.24p 113.44p 430007
13/04/2010 113.24p 113.73p 113.24p 113.34p 337638
12/04/2010 113.73p 113.73p 113.24p 113.24p 310450
09/04/2010 113.34p 113.73p 113.24p 113.44p 345634
08/04/2010 112.94p 113.53p 112.94p 113.53p 541240
07/04/2010 113.24p 113.73p 112.74p 113.73p 492175
06/04/2010 113.24p 113.83p 113.24p 113.73p 1045388
01/04/2010 114.03p 114.03p 113.24p 113.73p 403746
31/03/2010 113.83p 113.83p 113.24p 113.53p 440121
30/03/2010 113.44p 114.20p 113.34p 113.63p 703242
29/03/2010 113.44p 114.13p 113.44p 113.44p 638066
26/03/2010 113.44p 114.23p 113.24p 114.23p 273939
25/03/2010 112.74p 113.73p 112.74p 113.73p 345919
24/03/2010 113.14p 113.73p 112.45p 113.53p 413430
23/03/2010 112.34p 113.24p 112.24p 112.54p 365030
22/03/2010 113.24p 113.24p 111.75p 113.14p 251853
19/03/2010 113.04p 113.24p 112.24p 112.24p 1089504
18/03/2010 112.64p 113.04p 111.75p 113.04p 582338
17/03/2010 112.24p 112.94p 111.05p 112.34p 685918
16/03/2010 114.23p 114.23p 113.24p 113.73p 348730
15/03/2010 114.23p 114.23p 113.44p 114.03p 365751
12/03/2010 113.73p 114.03p 113.47p 114.03p 327467
11/03/2010 113.83p 114.13p 113.34p 113.44p 506793
10/03/2010 113.53p 114.23p 113.53p 113.83p 575911
09/03/2010 113.63p 114.23p 113.63p 114.23p 273329
08/03/2010 114.63p 114.63p 113.83p 114.43p 357504
05/03/2010 114.73p 114.73p 113.93p 114.73p 667734
04/03/2010 114.53p 114.73p 113.63p 114.73p 507638
03/03/2010 114.23p 114.63p 113.73p 114.53p 1122187
02/03/2010 114.23p 114.73p 114.13p 114.73p 642093
01/03/2010 113.73p 114.43p 113.48p 114.43p 386483
26/02/2010 113.24p 113.73p 112.94p 113.73p 282209
25/02/2010 113.63p 113.63p 112.24p 112.44p 311951
24/02/2010 112.24p 114.13p 112.04p 113.73p 653977
23/02/2010 113.24p 113.68p 112.24p 113.24p 489562
22/02/2010 113.14p 113.63p 112.74p 112.74p 425941
19/02/2010 113.24p 113.47p 112.74p 113.24p 795392
18/02/2010 113.63p 113.73p 112.92p 113.73p 740504
17/02/2010 113.63p 113.83p 113.04p 113.73p 134333
16/02/2010 113.63p 113.63p 112.84p 113.63p 526337
15/02/2010 113.63p 113.63p 112.34p 113.24p 322146
12/02/2010 113.44p 113.53p 112.74p 112.84p 531272
11/02/2010 112.14p 113.63p 111.95p 113.63p 4360612
10/02/2010 111.75p 112.63p 111.75p 112.54p 3524764
09/02/2010 112.44p 113.14p 110.36p 111.75p 811300
08/02/2010 112.74p 114.23p 111.85p 112.84p 616880
05/02/2010 113.24p 113.48p 111.75p 113.04p 1312456
04/02/2010 114.23p 114.33p 108.47p 108.47p 1951090
03/02/2010 114.43p 114.63p 112.84p 114.23p 472260
02/02/2010 114.43p 114.43p 114.03p 114.33p 657891
01/02/2010 114.03p 114.43p 114.03p 114.33p 598247
29/01/2010 114.63p 114.63p 112.99p 114.03p 698276
28/01/2010 113.63p 115.02p 113.63p 114.23p 359928
27/01/2010 113.14p 114.23p 113.14p 114.23p 318567
26/01/2010 113.24p 114.28p 113.04p 113.73p 602306
25/01/2010 113.24p 114.23p 113.04p 113.24p 327217
22/01/2010 112.94p 113.63p 112.84p 113.34p 18154762
21/01/2010 113.04p 113.44p 112.14p 113.04p 1628267
20/01/2010 113.14p 113.24p 112.64p 113.14p 3900160
19/01/2010 113.24p 113.44p 112.94p 113.34p 249045
18/01/2010 112.94p 113.47p 112.94p 113.24p 206061
15/01/2010 113.53p 113.53p 112.94p 112.94p 286612
14/01/2010 113.14p 113.53p 112.94p 112.94p 296152
13/01/2010 113.53p 113.53p 112.89p 113.04p 256702
12/01/2010 113.24p 113.73p 113.04p 113.53p 652561
11/01/2010 113.63p 113.63p 112.88p 113.24p 534401
08/01/2010 113.53p 113.53p 113.04p 113.04p 326728
07/01/2010 113.53p 113.53p 112.99p 113.44p 392477
06/01/2010 113.44p 113.44p 113.14p 113.44p 447812
05/01/2010 113.44p 113.53p 112.84p 113.44p 804230
04/01/2010 113.44p 113.53p 112.84p 113.44p 268632
31/12/2009 113.44p 113.44p 112.81p 113.44p 36431
30/12/2009 113.63p 113.63p 112.84p 113.53p 283531
29/12/2009 113.34p 113.63p 112.74p 113.44p 427647
24/12/2009 113.24p 113.34p 113.14p 113.34p 96790
23/12/2009 112.74p 113.34p 112.74p 112.74p 376469
22/12/2009 112.74p 113.34p 112.74p 113.24p 437234
21/12/2009 112.74p 113.37p 112.74p 113.34p 551212
18/12/2009 112.74p 113.44p 112.74p 113.24p 1485700
17/12/2009 113.44p 113.61p 112.74p 113.04p 394636
16/12/2009 113.22p 113.51p 112.32p 113.41p 767323
15/12/2009 114.21p 114.21p 113.31p 113.31p 400590
14/12/2009 114.01p 114.90p 113.22p 113.22p 459606
11/12/2009 113.41p 114.21p 113.12p 114.21p 280758
10/12/2009 112.92p 113.46p 112.72p 112.92p 417502
09/12/2009 112.22p 113.22p 112.22p 112.72p 422659
08/12/2009 112.82p 112.92p 112.22p 112.22p 2430135
07/12/2009 112.22p 112.92p 112.22p 112.82p 247748
04/12/2009 112.22p 112.92p 112.22p 112.92p 195326
03/12/2009 112.82p 113.02p 112.22p 112.32p 457493
02/12/2009 112.72p 113.17p 112.72p 112.82p 615914
01/12/2009 112.82p 113.22p 112.72p 112.82p 422743
30/11/2009 113.02p 113.41p 112.82p 112.82p 1135090
27/11/2009 112.82p 113.81p 112.82p 113.81p 409696
26/11/2009 112.82p 113.41p 112.82p 112.92p 514791
25/11/2009 113.41p 113.41p 112.82p 113.41p 939686

*Close Price adjusted for both dividends and splits