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
24/11/2009 113.12p 113.41p 112.82p 113.41p 3202369
23/11/2009 113.31p 113.31p 112.82p 113.31p 284513
20/11/2009 112.92p 113.31p 112.32p 112.92p 712358
19/11/2009 113.22p 113.41p 112.72p 112.92p 501357
18/11/2009 113.61p 113.71p 112.82p 113.02p 587559
17/11/2009 114.21p 114.21p 111.92p 113.12p 349093
16/11/2009 113.81p 114.21p 113.41p 114.21p 1065812
13/11/2009 114.01p 114.11p 113.22p 114.01p 381173
12/11/2009 114.21p 114.21p 113.22p 114.01p 641655
11/11/2009 113.22p 114.21p 113.22p 114.21p 745088
10/11/2009 113.22p 114.11p 112.82p 113.22p 685796
09/11/2009 111.73p 113.22p 111.03p 112.72p 552069
06/11/2009 110.93p 111.73p 109.54p 111.63p 346632
05/11/2009 109.34p 110.93p 109.34p 109.84p 233996
04/11/2009 110.04p 111.53p 109.34p 111.23p 546600
03/11/2009 107.95p 110.24p 107.36p 109.64p 444474
02/11/2009 107.26p 109.14p 107.26p 108.94p 180647
30/10/2009 108.94p 109.54p 107.85p 108.25p 552817
29/10/2009 106.86p 109.04p 106.86p 108.94p 578685
28/10/2009 106.76p 108.75p 106.76p 108.65p 534353
27/10/2009 106.66p 107.75p 106.26p 107.75p 536152
26/10/2009 106.06p 107.26p 106.06p 106.26p 479568
23/10/2009 107.26p 107.26p 105.67p 105.77p 344747
22/10/2009 106.36p 106.76p 105.37p 105.77p 675920
21/10/2009 105.77p 107.75p 105.77p 106.76p 1241319
20/10/2009 105.37p 106.76p 105.37p 105.77p 659636
19/10/2009 106.76p 106.76p 105.57p 106.76p 468986
16/10/2009 106.76p 107.06p 104.77p 104.77p 653114
15/10/2009 106.26p 106.76p 105.87p 106.26p 409196
14/10/2009 105.77p 106.86p 104.97p 106.76p 613167
13/10/2009 106.96p 106.96p 104.87p 105.17p 533106
12/10/2009 107.26p 107.26p 105.37p 105.37p 658764
09/10/2009 107.36p 107.75p 105.87p 106.36p 312543
08/10/2009 105.77p 107.26p 105.77p 107.26p 555261
07/10/2009 103.78p 106.26p 103.78p 105.77p 543620
06/10/2009 103.38p 104.77p 103.28p 104.28p 2694566
05/10/2009 104.28p 105.47p 103.28p 103.28p 574031
02/10/2009 103.98p 105.17p 103.78p 104.28p 391925
01/10/2009 104.87p 105.67p 103.98p 103.98p 1155792
30/09/2009 105.47p 107.16p 103.88p 103.88p 238059
29/09/2009 106.06p 106.26p 104.58p 105.17p 314539
28/09/2009 105.27p 106.26p 104.28p 105.77p 220905
25/09/2009 104.28p 105.77p 104.28p 105.27p 318804
24/09/2009 104.77p 105.77p 104.28p 104.28p 530609
23/09/2009 105.47p 106.16p 104.28p 104.28p 419196
22/09/2009 107.75p 108.25p 105.27p 105.27p 747928
21/09/2009 106.06p 107.75p 106.06p 107.75p 436505

*Close Price adjusted for both dividends and splits