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
13/07/2022 162.60p 162.60p 160.05p 160.60p 2124735
12/07/2022 162.20p 163.20p 161.40p 162.00p 3190371
11/07/2022 161.00p 162.20p 160.47p 162.20p 1606459
08/07/2022 161.40p 163.20p 159.90p 162.00p 4304971
07/07/2022 160.80p 163.00p 159.90p 162.20p 3913132
06/07/2022 160.40p 162.40p 158.60p 160.80p 3494625
05/07/2022 164.40p 165.00p 159.90p 160.40p 2314860
04/07/2022 164.60p 165.00p 163.80p 164.00p 792421
01/07/2022 162.60p 164.40p 162.29p 164.40p 2212648
30/06/2022 165.00p 165.20p 162.04p 162.80p 3279586
29/06/2022 165.80p 166.60p 163.20p 165.60p 2634826
28/06/2022 163.60p 165.20p 163.40p 163.80p 1984043
27/06/2022 166.40p 168.00p 163.80p 164.20p 2633836
24/06/2022 164.60p 167.40p 163.20p 166.40p 1733481
23/06/2022 165.60p 165.80p 162.60p 162.60p 2945745
22/06/2022 165.80p 166.00p 163.00p 166.00p 4848081
21/06/2022 165.00p 165.89p 164.19p 164.60p 2798714
20/06/2022 164.80p 166.00p 164.44p 165.00p 1339942
17/06/2022 166.20p 166.80p 164.00p 164.80p 6152898
16/06/2022 165.20p 166.20p 163.33p 165.40p 5508432
15/06/2022 166.80p 168.20p 164.80p 164.80p 2566640
14/06/2022 168.60p 168.60p 165.23p 166.00p 4305053
13/06/2022 170.40p 170.40p 167.20p 167.40p 4542211
10/06/2022 168.40p 171.00p 168.40p 170.00p 1814986
09/06/2022 169.00p 170.40p 169.00p 169.40p 3824625
08/06/2022 168.60p 170.00p 168.20p 169.00p 3082839
07/06/2022 168.40p 168.80p 166.20p 168.00p 3816470
06/06/2022 167.00p 169.00p 167.00p 168.00p 1952799
03/06/2022 166.80p 168.80p 166.40p 166.60p 2660492
02/06/2022 166.80p 168.80p 166.40p 166.60p 2660492
01/06/2022 166.80p 168.80p 166.40p 166.60p 2660492
31/05/2022 166.80p 168.40p 166.00p 166.40p 5232587
30/05/2022 165.80p 168.00p 165.80p 167.20p 7009772
27/05/2022 165.80p 166.40p 165.06p 165.40p 2066739
26/05/2022 165.00p 165.60p 164.20p 165.40p 1884026
25/05/2022 165.20p 166.00p 164.20p 164.40p 3311852
24/05/2022 167.40p 168.00p 163.40p 164.60p 9223720
23/05/2022 166.80p 168.60p 166.80p 168.00p 3405526
20/05/2022 166.00p 169.20p 165.80p 166.60p 6681365
19/05/2022 167.00p 167.00p 164.20p 165.80p 4339598
18/05/2022 165.80p 168.80p 165.80p 166.60p 3656085
17/05/2022 168.40p 169.00p 165.20p 165.40p 7046554
16/05/2022 169.20p 171.36p 168.40p 168.40p 3188700
13/05/2022 171.60p 171.96p 169.42p 170.00p 4515122
12/05/2022 168.60p 171.53p 168.60p 171.20p 8116727
11/05/2022 168.40p 171.00p 168.34p 170.20p 6376143
10/05/2022 166.80p 168.40p 166.30p 168.00p 4713285
09/05/2022 166.00p 168.02p 164.40p 166.60p 3862587
06/05/2022 166.00p 166.60p 164.60p 165.40p 3701559
05/05/2022 167.80p 169.40p 165.60p 165.60p 6771753
04/05/2022 166.00p 166.90p 164.80p 166.80p 6742533
03/05/2022 168.40p 168.40p 165.51p 165.60p 7331573
02/05/2022 164.20p 170.40p 158.74p 167.00p 8699452
29/04/2022 164.20p 170.40p 158.74p 167.00p 8396512
28/04/2022 160.80p 162.80p 160.37p 162.00p 5370800
27/04/2022 160.40p 160.72p 160.00p 160.40p 3044725
26/04/2022 160.00p 161.26p 159.80p 160.60p 2368773
25/04/2022 160.60p 161.00p 159.60p 160.20p 5829391
22/04/2022 161.60p 161.60p 160.45p 160.80p 2087588
21/04/2022 161.40p 162.40p 160.20p 161.40p 4297753
20/04/2022 162.00p 162.84p 161.35p 161.60p 1585249
19/04/2022 164.20p 164.20p 161.60p 162.40p 3014624
18/04/2022 162.80p 164.00p 162.80p 163.80p 1661232
15/04/2022 162.80p 164.00p 162.80p 163.80p 1661232
14/04/2022 162.80p 164.00p 162.80p 163.80p 1661232
13/04/2022 162.60p 163.20p 161.52p 163.00p 2228826
12/04/2022 163.80p 164.20p 162.00p 162.60p 2581223
11/04/2022 163.60p 165.00p 163.60p 164.60p 2670366
08/04/2022 165.60p 165.80p 162.20p 164.20p 3104838
07/04/2022 168.80p 170.80p 168.20p 170.60p 2832227
06/04/2022 171.60p 172.20p 169.60p 172.20p 3031850
05/04/2022 172.60p 173.00p 170.20p 171.40p 3788152
04/04/2022 174.20p 174.40p 172.45p 172.80p 3685857
01/04/2022 173.00p 175.20p 173.00p 174.20p 2134262
31/03/2022 172.80p 173.60p 171.60p 173.00p 2538219
30/03/2022 171.60p 172.40p 170.40p 172.40p 2214242
29/03/2022 170.60p 172.00p 170.60p 171.60p 9234582
28/03/2022 170.00p 172.00p 169.00p 171.80p 2269635
25/03/2022 169.20p 170.00p 168.00p 169.40p 3040296
24/03/2022 168.60p 169.20p 168.00p 168.60p 2267564
23/03/2022 168.80p 169.00p 167.80p 168.60p 4769646
22/03/2022 168.80p 169.40p 167.20p 168.00p 1757435
21/03/2022 167.40p 170.10p 166.55p 168.80p 4315434
18/03/2022 165.60p 167.60p 164.61p 167.60p 4177823
17/03/2022 167.00p 168.00p 165.31p 166.60p 4446801
16/03/2022 166.40p 167.60p 165.64p 166.40p 6648973
15/03/2022 166.40p 166.60p 164.80p 166.60p 2540483
14/03/2022 169.00p 169.40p 166.60p 167.00p 2030871
11/03/2022 169.00p 170.20p 167.72p 168.00p 2506975
10/03/2022 166.80p 170.12p 166.64p 169.20p 7431000
09/03/2022 164.20p 167.20p 163.66p 167.20p 4399752
08/03/2022 155.00p 164.50p 155.00p 163.20p 7798212
07/03/2022 155.20p 159.20p 150.80p 159.20p 3220419
04/03/2022 159.00p 160.60p 155.00p 156.00p 5630878
03/03/2022 165.00p 165.10p 158.80p 160.00p 3593004
02/03/2022 162.40p 166.20p 161.46p 164.00p 3968066
01/03/2022 160.40p 162.80p 159.00p 162.60p 2569630
28/02/2022 158.00p 161.40p 157.50p 161.20p 7940517
25/02/2022 158.20p 160.20p 157.40p 159.20p 2611558
24/02/2022 160.00p 160.00p 155.20p 157.00p 4289055
23/02/2022 162.00p 163.60p 160.20p 160.60p 5105614
22/02/2022 161.80p 162.60p 160.20p 161.60p 2758450
21/02/2022 163.20p 163.55p 160.20p 161.80p 1595322
18/02/2022 165.20p 166.00p 161.40p 162.80p 3173428
17/02/2022 164.60p 165.00p 163.40p 165.00p 1324890
16/02/2022 163.00p 164.80p 161.40p 164.60p 2503866
15/02/2022 161.40p 162.80p 161.40p 162.00p 2726560
14/02/2022 163.60p 163.60p 161.20p 161.80p 2499801
11/02/2022 165.20p 165.40p 163.83p 164.20p 1380878
10/02/2022 166.60p 166.80p 164.80p 165.00p 2155540
09/02/2022 165.40p 166.80p 164.86p 165.80p 2613574
08/02/2022 167.40p 167.80p 164.33p 165.00p 1775762
07/02/2022 167.40p 167.94p 166.80p 166.80p 1178595
04/02/2022 168.40p 168.80p 166.60p 166.60p 2082149
03/02/2022 168.20p 170.00p 168.20p 168.60p 2504636
02/02/2022 168.60p 169.00p 168.26p 168.40p 2413713
01/02/2022 168.00p 168.99p 167.60p 168.60p 2629480
31/01/2022 166.80p 168.00p 166.20p 167.80p 1810236
28/01/2022 163.60p 167.60p 162.85p 166.20p 3498490
27/01/2022 166.80p 166.80p 163.40p 163.60p 2092532
26/01/2022 167.40p 168.40p 166.80p 166.80p 1887373
25/01/2022 168.40p 168.60p 166.82p 167.80p 2093832
24/01/2022 169.20p 169.60p 167.20p 167.80p 1794913
21/01/2022 168.40p 169.20p 168.07p 169.00p 2030247
20/01/2022 169.00p 169.40p 168.57p 169.40p 2845317
19/01/2022 168.20p 169.20p 167.80p 169.00p 2152745
18/01/2022 169.60p 169.80p 167.80p 168.80p 3419217
17/01/2022 169.40p 170.26p 169.00p 169.80p 2500265
14/01/2022 170.00p 170.40p 168.80p 168.80p 1457455
13/01/2022 169.40p 170.00p 169.40p 169.40p 1168081
12/01/2022 169.40p 170.40p 168.60p 170.00p 2065405
10/01/2022 170.00p 172.20p 169.72p 169.80p 1875856
07/01/2022 169.20p 170.20p 168.60p 170.20p 898171
06/01/2022 171.20p 171.60p 169.40p 169.80p 2982613
05/01/2022 173.60p 174.64p 171.40p 171.40p 2136155
04/01/2022 170.20p 173.60p 170.20p 173.60p 2958116
03/01/2022 169.40p 170.20p 169.03p 170.00p 360157
31/12/2021 169.40p 170.20p 169.03p 170.00p 360157
30/12/2021 168.80p 169.80p 168.40p 169.40p 1461798
29/12/2021 168.60p 169.20p 168.20p 168.60p 1043032
28/12/2021 168.80p 168.80p 168.20p 168.20p 649008
27/12/2021 168.80p 168.80p 168.20p 168.20p 649008
24/12/2021 168.80p 168.80p 168.20p 168.20p 649008
23/12/2021 168.00p 168.80p 167.85p 168.60p 1047754
22/12/2021 168.20p 168.99p 167.80p 168.00p 1098812
21/12/2021 168.00p 169.20p 167.65p 168.60p 1038536
20/12/2021 167.80p 168.40p 166.56p 167.60p 1250553
17/12/2021 168.00p 168.80p 166.90p 168.80p 3046400
16/12/2021 167.80p 168.00p 166.80p 167.40p 1786872
15/12/2021 167.00p 167.00p 165.70p 166.00p 3576080
14/12/2021 167.20p 168.40p 165.80p 165.80p 1889242
13/12/2021 168.60p 169.00p 167.00p 167.00p 2181639
10/12/2021 166.60p 169.20p 166.25p 168.60p 4026130
09/12/2021 166.80p 167.60p 165.80p 166.80p 1959354
08/12/2021 168.40p 170.00p 166.20p 166.80p 3668730
07/12/2021 167.80p 169.00p 167.49p 168.40p 1927034
06/12/2021 166.80p 167.80p 166.80p 167.60p 1397083
03/12/2021 167.00p 168.40p 166.20p 166.60p 2258693
02/12/2021 166.80p 167.40p 166.60p 167.40p 1997923
01/12/2021 168.00p 168.36p 166.90p 167.40p 2955605
30/11/2021 166.60p 168.90p 165.80p 167.80p 3448162
29/11/2021 166.80p 167.00p 166.20p 166.80p 1138032
26/11/2021 167.00p 167.40p 165.40p 165.40p 1692969
25/11/2021 167.60p 168.40p 167.36p 168.00p 1333378
24/11/2021 166.20p 168.20p 166.20p 167.00p 3160216
23/11/2021 166.60p 167.40p 166.15p 166.20p 1283988
22/11/2021 167.20p 167.80p 166.81p 167.80p 1738121
19/11/2021 167.80p 168.20p 166.20p 167.20p 2122802
18/11/2021 167.60p 169.60p 167.18p 167.80p 2304323
17/11/2021 170.20p 170.80p 166.60p 167.80p 3900307
16/11/2021 171.40p 172.20p 170.80p 170.80p 2171926
15/11/2021 170.60p 171.80p 170.60p 171.40p 2228792
12/11/2021 170.20p 171.20p 169.90p 170.20p 2552687
11/11/2021 169.60p 170.40p 168.80p 170.00p 1593112
10/11/2021 169.40p 170.20p 168.78p 169.60p 2003241
09/11/2021 170.00p 170.40p 168.40p 168.40p 1323390
08/11/2021 169.40p 169.80p 168.80p 169.20p 1116250
05/11/2021 171.20p 172.40p 168.40p 168.80p 3238666
04/11/2021 169.40p 172.40p 169.25p 171.00p 2272793
03/11/2021 168.40p 169.20p 167.80p 169.00p 1863561
02/11/2021 168.20p 168.40p 167.40p 168.20p 1116354
01/11/2021 167.20p 168.60p 167.20p 168.40p 2299418
29/10/2021 168.00p 168.60p 166.62p 167.40p 1969861
28/10/2021 165.60p 168.80p 165.00p 167.80p 1791938
27/10/2021 162.60p 165.59p 162.60p 165.20p 1962271
26/10/2021 162.00p 163.20p 162.00p 163.20p 1445363
25/10/2021 162.20p 162.58p 161.82p 162.00p 1064386
22/10/2021 164.20p 164.20p 162.20p 162.20p 2339622
21/10/2021 165.20p 165.60p 163.00p 163.00p 1679921
20/10/2021 164.00p 166.18p 163.74p 164.40p 1538579
19/10/2021 161.20p 164.20p 161.20p 163.40p 2963732
18/10/2021 160.60p 161.20p 160.40p 161.20p 4874672
15/10/2021 160.80p 160.80p 160.40p 160.60p 2719796
14/10/2021 161.00p 161.00p 160.28p 160.60p 4338176
13/10/2021 161.00p 161.24p 160.40p 160.40p 2667434
12/10/2021 161.20p 161.20p 160.60p 160.60p 7454127
11/10/2021 162.00p 162.20p 161.31p 161.40p 2444161
08/10/2021 161.20p 162.60p 161.20p 161.40p 1673313
07/10/2021 162.60p 163.00p 160.50p 161.60p 4380563
06/10/2021 162.60p 163.60p 160.80p 162.20p 2573655

*Close Price adjusted for both dividends and splits