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
26/04/2023 145.20p 145.80p 144.45p 144.60p 1426450
25/04/2023 143.60p 145.60p 143.60p 145.60p 1901427
24/04/2023 143.40p 145.00p 143.40p 143.60p 1719373
21/04/2023 144.40p 144.97p 142.00p 144.80p 2449508
20/04/2023 144.60p 145.29p 143.80p 144.20p 1708861
19/04/2023 144.00p 145.00p 142.50p 144.60p 2566076
18/04/2023 145.80p 145.80p 142.50p 143.60p 2159226
17/04/2023 147.20p 148.60p 145.20p 145.20p 2412836
14/04/2023 148.20p 149.96p 147.20p 147.20p 3514325
13/04/2023 146.60p 148.40p 146.40p 148.40p 2351604
12/04/2023 146.00p 147.00p 145.40p 147.00p 4710522
11/04/2023 146.40p 147.00p 145.00p 145.60p 3014977
06/04/2023 146.20p 146.36p 144.00p 145.00p 7167016
05/04/2023 147.40p 148.40p 146.60p 148.40p 3318454
04/04/2023 146.40p 147.80p 146.00p 147.00p 2922904
03/04/2023 145.00p 147.35p 144.02p 146.20p 2469762
31/03/2023 145.00p 145.09p 142.00p 144.80p 7841771
30/03/2023 143.00p 145.40p 142.50p 144.00p 7281755
29/03/2023 143.00p 143.80p 140.00p 141.80p 4535489
28/03/2023 146.40p 146.56p 141.80p 142.60p 4186467
27/03/2023 144.40p 146.40p 143.45p 145.60p 3628248
24/03/2023 143.00p 143.80p 141.60p 143.20p 2699331
23/03/2023 144.00p 145.40p 143.00p 143.00p 2144608
22/03/2023 146.60p 146.60p 143.00p 143.60p 2349726
21/03/2023 146.60p 147.40p 145.00p 145.00p 4260951
20/03/2023 145.00p 146.80p 141.76p 146.00p 2901394
17/03/2023 147.00p 147.60p 144.01p 144.40p 3854650
16/03/2023 148.80p 148.80p 146.40p 146.40p 2329937
15/03/2023 148.80p 149.52p 145.40p 146.40p 3121680
14/03/2023 149.20p 150.40p 147.20p 149.20p 2875361
13/03/2023 151.20p 151.60p 147.00p 148.20p 1941047
10/03/2023 150.40p 151.20p 148.55p 150.80p 1860890
09/03/2023 151.40p 152.05p 150.60p 151.60p 5204282
08/03/2023 151.80p 152.60p 151.20p 151.80p 5015368
07/03/2023 152.40p 154.00p 151.80p 152.20p 5814286
06/03/2023 151.00p 153.00p 151.00p 153.00p 2291190
03/03/2023 149.00p 151.20p 148.00p 151.20p 3166834
02/03/2023 145.40p 148.90p 144.70p 148.80p 2696929
01/03/2023 147.00p 147.40p 144.60p 145.00p 5415474
28/02/2023 146.00p 148.10p 145.85p 147.40p 3382297
27/02/2023 149.20p 149.20p 146.59p 146.80p 2249226
24/02/2023 148.40p 149.80p 146.14p 146.80p 1395493
23/02/2023 149.00p 150.40p 147.80p 148.00p 3608996
22/02/2023 150.00p 150.39p 147.00p 148.20p 3675276
21/02/2023 153.40p 153.40p 149.60p 149.80p 2708778
20/02/2023 151.40p 153.00p 150.80p 151.80p 2451039
17/02/2023 152.00p 152.00p 150.05p 151.20p 3718738
16/02/2023 154.60p 154.60p 150.05p 151.40p 2057343
15/02/2023 153.20p 154.40p 152.20p 153.20p 2338156
14/02/2023 155.20p 156.00p 151.80p 152.20p 2744769
13/02/2023 155.40p 155.62p 154.20p 154.60p 2066044
10/02/2023 154.80p 156.96p 153.60p 155.00p 1663144
09/02/2023 156.00p 157.60p 155.60p 156.80p 2484336
08/02/2023 153.00p 155.60p 152.20p 155.60p 3313328
07/02/2023 155.00p 155.60p 151.90p 153.20p 1937417
06/02/2023 156.20p 156.67p 153.22p 154.20p 1837254
03/02/2023 156.60p 158.00p 156.05p 156.60p 7154548
02/02/2023 154.60p 159.00p 153.80p 158.40p 4757245
01/02/2023 152.80p 153.99p 152.00p 153.80p 1891342
31/01/2023 152.40p 154.00p 152.20p 152.60p 1495807
30/01/2023 154.40p 154.50p 152.20p 152.60p 2456833
27/01/2023 155.00p 155.80p 153.80p 155.00p 2252710
26/01/2023 152.40p 155.40p 152.40p 155.00p 1732512
25/01/2023 152.40p 154.20p 152.00p 152.40p 2339035
24/01/2023 152.80p 153.60p 152.20p 152.40p 2581947
23/01/2023 154.80p 155.80p 152.00p 152.60p 3304855
20/01/2023 154.20p 155.00p 152.66p 153.40p 1689188
19/01/2023 154.40p 155.20p 153.00p 153.00p 1387436
18/01/2023 157.40p 157.84p 154.00p 154.20p 2502484
17/01/2023 158.00p 159.14p 156.00p 157.40p 2549824
16/01/2023 158.20p 160.84p 158.00p 158.80p 2764246
13/01/2023 156.20p 158.70p 156.03p 158.20p 2417157
12/01/2023 154.00p 156.00p 154.00p 156.00p 2506136
11/01/2023 154.20p 157.00p 153.40p 153.80p 1988921
10/01/2023 153.00p 154.83p 152.30p 153.80p 1663042
09/01/2023 155.00p 156.40p 151.40p 152.80p 2235594
06/01/2023 156.40p 157.00p 154.40p 156.00p 1857156
05/01/2023 155.00p 157.80p 154.20p 156.40p 4679720
04/01/2023 153.40p 155.40p 153.20p 154.60p 2162410
03/01/2023 152.40p 155.20p 150.60p 152.80p 3231874
30/12/2022 151.80p 152.80p 151.05p 151.60p 451607
29/12/2022 150.00p 152.00p 150.00p 151.80p 990884
28/12/2022 152.00p 152.00p 150.00p 151.00p 1044469
23/12/2022 152.80p 152.80p 150.80p 150.80p 242102
22/12/2022 151.60p 152.80p 150.60p 150.80p 1561212
21/12/2022 149.80p 152.40p 149.80p 152.20p 1488240
20/12/2022 151.40p 151.40p 149.20p 150.00p 2141108
19/12/2022 150.20p 152.20p 149.14p 151.40p 1615697
16/12/2022 149.20p 150.60p 147.60p 149.60p 4195035
15/12/2022 149.80p 150.20p 148.60p 149.40p 1631518
14/12/2022 151.20p 152.90p 150.00p 150.00p 2682927
13/12/2022 152.00p 153.70p 149.40p 151.40p 3437969
12/12/2022 149.60p 151.40p 147.60p 151.20p 5441390
09/12/2022 152.00p 152.00p 149.60p 150.00p 1748558
08/12/2022 149.80p 151.46p 149.78p 150.20p 1663733
07/12/2022 152.00p 152.00p 149.20p 150.00p 2731533
06/12/2022 150.00p 151.84p 149.01p 150.60p 2281848
05/12/2022 148.60p 151.00p 148.60p 149.40p 1547412
02/12/2022 151.60p 151.60p 148.40p 148.40p 1718696
01/12/2022 149.60p 151.00p 149.36p 150.60p 4180395
30/11/2022 149.80p 150.30p 149.40p 149.40p 6833311
29/11/2022 150.20p 151.00p 149.00p 149.00p 2746627
28/11/2022 152.20p 152.65p 150.00p 150.40p 1844978
25/11/2022 153.20p 153.20p 152.20p 152.80p 2350407
24/11/2022 153.60p 154.30p 152.40p 153.00p 1340420
23/11/2022 153.60p 154.00p 152.80p 153.00p 2537226
22/11/2022 153.20p 156.60p 153.20p 154.00p 1796836
21/11/2022 152.20p 156.60p 152.04p 154.20p 2562038
18/11/2022 151.40p 153.60p 150.70p 152.40p 2981138
17/11/2022 151.80p 151.80p 150.46p 151.40p 2058109
16/11/2022 154.20p 154.40p 150.80p 151.60p 3643968
15/11/2022 154.60p 156.80p 153.20p 153.20p 2883978
14/11/2022 153.20p 156.00p 151.80p 155.60p 2600437
11/11/2022 152.00p 154.80p 149.20p 153.40p 4571831
10/11/2022 147.80p 151.80p 147.50p 151.00p 4228780
09/11/2022 149.20p 149.80p 147.20p 147.20p 1629414
08/11/2022 149.00p 150.99p 149.00p 149.20p 3470353
07/11/2022 148.20p 152.80p 146.90p 150.40p 3739206
04/11/2022 150.20p 150.20p 146.20p 147.60p 2864284
03/11/2022 151.20p 151.20p 145.60p 149.20p 4544210
02/11/2022 154.20p 154.20p 151.45p 151.80p 1904383
01/11/2022 153.40p 156.80p 152.51p 152.60p 2828056
31/10/2022 153.00p 154.40p 150.60p 151.40p 1832078
28/10/2022 150.80p 156.00p 149.20p 153.00p 2263825
27/10/2022 151.60p 152.80p 149.80p 150.20p 2080345
26/10/2022 150.60p 152.00p 149.00p 150.20p 2262650
25/10/2022 147.60p 150.60p 145.97p 149.40p 1378697
24/10/2022 144.40p 147.20p 143.00p 145.80p 2824669
21/10/2022 145.60p 147.00p 142.09p 143.80p 2224156
20/10/2022 145.40p 147.60p 144.40p 145.20p 2527286
19/10/2022 145.00p 146.40p 143.40p 145.20p 4654557
18/10/2022 147.00p 147.60p 142.41p 145.20p 11373355
17/10/2022 141.00p 146.60p 141.00p 146.20p 4574145
14/10/2022 144.00p 146.60p 141.60p 142.00p 5264437
13/10/2022 136.80p 145.20p 135.81p 143.00p 2620627
12/10/2022 137.00p 140.31p 132.72p 136.60p 4047204
11/10/2022 145.00p 145.54p 135.00p 136.00p 3359522
10/10/2022 150.60p 151.24p 146.00p 146.00p 1996929
07/10/2022 153.20p 153.20p 150.80p 151.20p 2285279
06/10/2022 154.00p 155.45p 152.60p 152.60p 2975717
05/10/2022 159.00p 159.00p 153.40p 153.40p 5344939
04/10/2022 155.20p 159.80p 155.00p 159.40p 3358201
03/10/2022 151.80p 155.20p 150.60p 155.00p 3341419
30/09/2022 146.00p 151.80p 146.00p 151.80p 5029821
29/09/2022 143.20p 146.80p 142.59p 146.00p 4474137
28/09/2022 140.40p 143.40p 137.80p 143.20p 16148632
27/09/2022 154.00p 154.80p 140.50p 142.60p 6447842
26/09/2022 156.60p 156.60p 150.20p 153.00p 5161445
23/09/2022 164.60p 164.80p 155.60p 155.60p 6151895
22/09/2022 163.00p 165.10p 162.45p 164.40p 3474967
21/09/2022 164.00p 164.80p 163.33p 164.60p 1849579
20/09/2022 162.20p 164.00p 162.20p 164.00p 1473966
19/09/2022 163.20p 163.20p 161.00p 162.60p 2817499
16/09/2022 163.20p 163.20p 161.00p 162.60p 2817499
15/09/2022 162.60p 163.00p 158.84p 162.60p 6004871
14/09/2022 165.20p 166.80p 163.92p 165.40p 3042189
13/09/2022 167.00p 167.20p 165.20p 165.80p 5138762
12/09/2022 167.60p 168.00p 166.40p 167.00p 2458498
09/09/2022 165.60p 168.60p 165.46p 168.00p 4571090
08/09/2022 164.40p 169.00p 163.90p 165.00p 3952115
07/09/2022 163.00p 164.60p 162.88p 163.80p 2426333
06/09/2022 163.40p 165.00p 162.40p 164.40p 2573433
05/09/2022 163.40p 164.20p 162.40p 162.80p 3373652
02/09/2022 163.00p 164.60p 162.42p 164.00p 2175517
01/09/2022 164.80p 165.00p 162.20p 162.40p 2013358
31/08/2022 164.00p 165.20p 163.00p 164.20p 2065164
30/08/2022 164.00p 166.00p 163.38p 164.40p 2048127
29/08/2022 162.20p 165.40p 162.20p 163.80p 1851134
26/08/2022 162.20p 165.40p 162.20p 163.80p 1851134
25/08/2022 162.20p 162.60p 161.72p 162.60p 14146898
24/08/2022 163.40p 164.00p 161.20p 162.00p 6492581
23/08/2022 163.80p 164.60p 163.20p 163.80p 5109425
22/08/2022 166.20p 166.20p 163.80p 164.00p 3079404
19/08/2022 166.60p 167.20p 166.00p 166.00p 2185329
18/08/2022 167.00p 167.40p 166.20p 167.40p 1375251
17/08/2022 168.80p 169.00p 166.00p 166.80p 2638243
16/08/2022 169.20p 169.20p 168.40p 168.80p 3153435
15/08/2022 169.00p 169.60p 168.00p 169.00p 1796416
12/08/2022 167.60p 168.80p 167.60p 168.60p 1714382
11/08/2022 167.60p 168.49p 165.20p 168.20p 1669840
10/08/2022 165.40p 167.40p 165.40p 166.00p 2009174
09/08/2022 170.00p 170.00p 165.40p 165.80p 2804310
08/08/2022 168.40p 170.20p 167.40p 169.40p 2066452
05/08/2022 166.40p 168.40p 165.40p 168.40p 2771298
04/08/2022 163.80p 166.40p 163.80p 166.00p 3240410
03/08/2022 161.60p 165.00p 161.60p 164.40p 1831397
02/08/2022 163.20p 163.20p 161.60p 162.00p 1816133
01/08/2022 162.60p 163.60p 162.20p 162.60p 1660021
29/07/2022 162.60p 163.80p 162.40p 163.00p 2129789
28/07/2022 163.00p 163.80p 162.21p 163.20p 3276266
27/07/2022 162.80p 163.00p 161.87p 163.00p 2280238
26/07/2022 163.60p 163.60p 161.40p 162.40p 2250785
25/07/2022 162.20p 163.60p 162.05p 163.40p 3001373
22/07/2022 164.00p 164.19p 162.27p 162.60p 4009536
21/07/2022 164.00p 164.85p 163.00p 163.60p 2270249
20/07/2022 163.00p 164.60p 163.00p 163.80p 2201631
19/07/2022 161.60p 164.40p 161.07p 163.00p 1518831
18/07/2022 161.40p 162.80p 161.00p 161.20p 1068992
15/07/2022 160.60p 162.40p 160.60p 162.40p 837921
14/07/2022 161.80p 161.80p 159.80p 161.00p 1898552

*Close Price adjusted for both dividends and splits