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
16/08/2023 129.20p 130.40p 128.40p 128.40p 4192064
15/08/2023 129.40p 130.00p 128.60p 129.80p 3386997
14/08/2023 129.40p 129.60p 128.73p 129.60p 1743383
11/08/2023 131.40p 131.40p 128.80p 129.20p 1625083
10/08/2023 130.80p 131.40p 129.60p 131.20p 2302403
09/08/2023 130.40p 130.40p 128.60p 130.20p 3019864
08/08/2023 129.80p 130.20p 129.00p 129.20p 2466493
07/08/2023 129.80p 131.20p 129.00p 129.40p 1437406
04/08/2023 129.40p 130.60p 128.80p 129.80p 1681277
03/08/2023 127.60p 130.20p 127.40p 129.80p 2133290
02/08/2023 130.00p 131.20p 127.99p 128.20p 1950037
01/08/2023 131.80p 132.60p 130.56p 131.20p 2812262
31/07/2023 131.60p 132.60p 130.22p 131.60p 4632533
28/07/2023 133.20p 134.00p 131.40p 131.60p 2109987
27/07/2023 134.60p 135.15p 132.38p 133.40p 5327349
26/07/2023 131.40p 134.80p 130.80p 134.60p 12772552
25/07/2023 131.60p 132.24p 130.20p 131.00p 2573511
24/07/2023 134.60p 135.72p 131.60p 132.00p 2431997
21/07/2023 135.00p 135.40p 133.58p 135.40p 2243867
20/07/2023 135.00p 138.00p 134.20p 135.00p 1642064
19/07/2023 133.20p 136.80p 132.39p 135.60p 3745178
18/07/2023 130.80p 132.60p 130.80p 131.20p 3675890
17/07/2023 131.00p 132.60p 130.73p 131.40p 2507892
14/07/2023 131.20p 131.82p 130.40p 131.80p 3020559
13/07/2023 133.00p 133.20p 129.94p 131.80p 8356664
12/07/2023 127.40p 133.00p 127.17p 132.40p 5800092
11/07/2023 126.00p 130.00p 125.85p 127.80p 2823161
10/07/2023 127.20p 128.40p 126.00p 126.20p 6025519
07/07/2023 126.00p 128.20p 126.00p 127.60p 4184319
06/07/2023 129.80p 132.60p 125.80p 126.20p 3092144
05/07/2023 129.40p 130.20p 127.80p 129.60p 11337266
04/07/2023 129.00p 129.80p 128.00p 128.00p 3709977
03/07/2023 129.80p 131.00p 128.36p 129.60p 3877766
30/06/2023 132.00p 132.00p 129.00p 129.40p 9212334
29/06/2023 134.80p 134.80p 129.00p 129.40p 10814214
28/06/2023 127.20p 134.80p 127.20p 134.20p 5991796
27/06/2023 122.80p 127.80p 121.20p 127.40p 10628793
26/06/2023 124.80p 124.80p 118.80p 121.60p 3895452
23/06/2023 125.80p 126.00p 123.00p 123.60p 2587679
22/06/2023 126.40p 127.40p 124.00p 125.00p 3150154
21/06/2023 126.60p 127.98p 126.44p 126.60p 2470977
20/06/2023 127.20p 127.60p 126.20p 127.60p 10653379
19/06/2023 130.20p 130.80p 126.40p 127.00p 3542696
16/06/2023 132.60p 133.20p 130.20p 130.20p 4263840
15/06/2023 136.40p 136.40p 132.20p 132.20p 4587015
14/06/2023 136.60p 137.60p 135.43p 136.00p 4202481
13/06/2023 139.80p 139.80p 136.04p 136.80p 2335414
12/06/2023 139.20p 139.80p 138.26p 139.80p 1920067
09/06/2023 138.20p 139.00p 136.40p 138.80p 3384670
08/06/2023 138.40p 138.40p 136.06p 137.20p 1762401
07/06/2023 137.60p 138.15p 136.40p 136.60p 2108567
06/06/2023 138.20p 138.40p 137.20p 137.40p 1714236
05/06/2023 139.60p 140.20p 137.00p 137.40p 2793581
02/06/2023 139.60p 141.20p 139.40p 139.60p 1513997
01/06/2023 139.40p 139.80p 138.80p 139.80p 1413899
31/05/2023 139.40p 140.00p 139.00p 139.00p 1820820
30/05/2023 139.80p 140.80p 138.60p 139.60p 2113378
26/05/2023 139.40p 141.00p 138.40p 138.40p 4010255
25/05/2023 139.80p 140.60p 139.20p 139.80p 2395969
24/05/2023 138.80p 141.00p 136.52p 140.20p 4767608
23/05/2023 140.00p 141.00p 138.60p 139.00p 2926883
22/05/2023 141.60p 141.60p 139.87p 140.00p 3737031
19/05/2023 141.00p 141.80p 140.00p 140.80p 3971019
18/05/2023 142.60p 142.60p 141.00p 141.40p 2307709
17/05/2023 144.20p 144.86p 142.20p 142.40p 2426591
16/05/2023 143.60p 144.97p 143.40p 144.60p 1545649
15/05/2023 143.60p 144.90p 143.60p 143.60p 1476347
12/05/2023 144.40p 145.80p 143.40p 144.00p 2458343
11/05/2023 141.80p 144.40p 141.60p 144.40p 1950067
10/05/2023 142.40p 142.80p 141.70p 142.40p 2985615
09/05/2023 144.60p 145.40p 142.20p 142.20p 1598587
05/05/2023 144.40p 146.00p 143.50p 145.40p 3824281
04/05/2023 147.40p 148.15p 143.68p 143.80p 3183850
03/05/2023 146.40p 148.00p 146.00p 148.00p 2712302
02/05/2023 147.00p 147.60p 146.00p 146.00p 3094019
28/04/2023 144.80p 147.00p 144.80p 146.80p 1774126
27/04/2023 144.40p 145.60p 143.00p 144.40p 1908959
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

*Close Price adjusted for both dividends and splits