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
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
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

*Close Price adjusted for both dividends and splits