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
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
05/10/2021 163.60p 164.20p 160.80p 161.40p 2041629
04/10/2021 163.80p 165.20p 162.40p 163.20p 3123371
01/10/2021 163.20p 164.20p 161.60p 163.80p 3992264
30/09/2021 164.00p 164.56p 162.00p 162.00p 3003212
29/09/2021 166.40p 166.40p 163.20p 163.60p 3029630
28/09/2021 164.40p 166.59p 164.40p 166.00p 2416962
27/09/2021 163.80p 165.00p 163.27p 164.80p 2316673
24/09/2021 165.60p 166.20p 163.00p 163.00p 2658290
23/09/2021 167.00p 167.00p 165.60p 166.00p 1331652
22/09/2021 167.00p 167.80p 166.20p 166.20p 3138483
21/09/2021 166.40p 167.60p 166.40p 167.00p 2286415
20/09/2021 166.80p 167.00p 165.58p 166.60p 3264802
17/09/2021 166.40p 167.20p 166.00p 166.80p 5318647
16/09/2021 166.40p 170.58p 166.40p 166.60p 1970990
15/09/2021 169.40p 170.48p 168.88p 169.80p 3186392
14/09/2021 170.40p 170.60p 168.60p 169.40p 2540142
13/09/2021 170.80p 171.00p 170.20p 170.40p 2762646
10/09/2021 170.80p 171.40p 170.40p 170.80p 1533348
09/09/2021 172.40p 172.40p 171.00p 171.20p 2034127
08/09/2021 171.40p 172.80p 170.80p 172.40p 2215853
07/09/2021 170.20p 172.00p 169.35p 171.40p 1991644
06/09/2021 171.00p 171.40p 170.20p 170.20p 1374550
03/09/2021 172.80p 173.00p 170.80p 171.20p 2248636
02/09/2021 172.80p 173.00p 172.40p 172.40p 892715
01/09/2021 173.20p 173.20p 172.40p 172.60p 1742715
31/08/2021 173.20p 173.80p 172.80p 172.80p 1987882
30/08/2021 173.20p 173.80p 172.80p 173.60p 1422447
27/08/2021 173.20p 173.80p 172.80p 173.60p 1422447
26/08/2021 173.00p 174.95p 172.40p 172.40p 2738693
25/08/2021 171.60p 175.00p 171.27p 173.60p 3843961
24/08/2021 171.20p 172.40p 170.80p 172.00p 2948981
23/08/2021 174.80p 175.10p 170.60p 171.00p 1783347
20/08/2021 173.20p 175.20p 172.60p 174.80p 3566916
19/08/2021 171.40p 173.36p 170.80p 173.00p 2606039
18/08/2021 169.40p 172.20p 169.20p 172.20p 2509925
17/08/2021 169.20p 169.40p 168.80p 169.40p 999957
16/08/2021 169.00p 169.80p 168.60p 169.20p 1000039
13/08/2021 168.20p 169.80p 168.00p 169.60p 1455021
12/08/2021 167.40p 168.60p 167.40p 168.40p 1568570
11/08/2021 167.00p 167.60p 166.60p 167.60p 870900
10/08/2021 166.40p 167.20p 166.20p 167.20p 961836
09/08/2021 166.40p 167.00p 166.40p 166.80p 1752005
06/08/2021 167.20p 167.20p 165.87p 166.20p 1569488
05/08/2021 165.80p 167.00p 165.47p 166.80p 2386495
04/08/2021 165.00p 166.60p 164.43p 166.20p 2834959
03/08/2021 164.20p 165.00p 163.82p 164.60p 968508
02/08/2021 164.60p 165.00p 163.60p 163.60p 3066229
30/07/2021 164.00p 164.80p 163.60p 164.20p 1512781
29/07/2021 164.60p 164.60p 163.61p 164.20p 4036280
28/07/2021 165.40p 166.00p 163.60p 164.00p 3198278
27/07/2021 164.80p 165.80p 163.40p 165.20p 2134358
26/07/2021 165.60p 165.65p 164.20p 164.60p 1771848
23/07/2021 165.80p 166.60p 165.20p 165.40p 2446443
22/07/2021 165.00p 166.40p 165.00p 165.40p 1745929
21/07/2021 165.20p 166.60p 164.80p 164.80p 2119864
20/07/2021 165.00p 166.60p 164.20p 164.80p 2608101
19/07/2021 164.80p 165.20p 162.60p 164.60p 2289753
16/07/2021 167.40p 167.85p 164.60p 164.80p 1787052
15/07/2021 167.20p 167.70p 166.80p 166.80p 1136598
14/07/2021 167.40p 168.15p 166.80p 167.00p 1373358
13/07/2021 167.20p 167.60p 166.92p 167.20p 1309137
12/07/2021 167.00p 167.84p 166.60p 166.60p 1106221
09/07/2021 165.80p 167.80p 165.00p 167.40p 80711536
08/07/2021 165.60p 166.00p 164.40p 165.80p 1540281
07/07/2021 166.40p 166.40p 165.60p 165.80p 2695383
06/07/2021 167.20p 167.45p 166.40p 166.80p 1867662
05/07/2021 167.40p 167.91p 167.00p 167.60p 1399199
02/07/2021 167.00p 168.20p 166.84p 167.60p 2489694
01/07/2021 167.60p 167.60p 166.40p 166.80p 1158028
30/06/2021 169.00p 169.64p 166.98p 167.00p 3430771
29/06/2021 171.60p 172.60p 171.38p 172.00p 1376355
28/06/2021 171.00p 171.65p 170.60p 171.60p 1483299
25/06/2021 169.80p 171.60p 169.20p 171.20p 1928360
24/06/2021 172.60p 173.10p 169.60p 169.60p 2530068
23/06/2021 172.00p 173.20p 172.00p 172.60p 1263830
22/06/2021 169.80p 172.80p 169.35p 172.40p 2388209
21/06/2021 170.80p 171.60p 167.84p 169.60p 5197605
18/06/2021 170.00p 172.20p 170.00p 171.40p 5670897
17/06/2021 169.20p 170.40p 168.10p 170.20p 2578127
16/06/2021 169.80p 170.80p 169.40p 169.80p 2580446
15/06/2021 170.00p 170.80p 170.00p 170.00p 2309356
14/06/2021 170.60p 170.80p 170.00p 170.00p 1168712
11/06/2021 169.60p 171.02p 169.54p 170.60p 1111923
10/06/2021 170.40p 170.40p 170.00p 170.20p 1926756
09/06/2021 170.60p 170.80p 169.60p 169.60p 1943703
08/06/2021 170.00p 170.60p 170.00p 170.60p 2499184
07/06/2021 169.60p 171.35p 169.24p 170.60p 1174266
04/06/2021 171.00p 171.20p 169.00p 169.00p 2201354
03/06/2021 173.00p 173.00p 170.80p 170.80p 2147503
02/06/2021 172.60p 173.40p 172.40p 172.80p 1635414
01/06/2021 173.20p 173.40p 172.93p 173.00p 1441943
31/05/2021 172.00p 173.20p 171.40p 173.00p 2076218
28/05/2021 172.00p 173.20p 171.40p 173.00p 2076218
27/05/2021 170.60p 172.40p 170.00p 171.40p 3240796
26/05/2021 170.40p 171.00p 170.10p 170.60p 2536400
25/05/2021 170.60p 170.60p 169.80p 170.00p 2306220
24/05/2021 170.00p 170.60p 169.60p 170.60p 5135881
21/05/2021 170.80p 171.00p 170.00p 170.00p 1438071
20/05/2021 171.40p 171.57p 170.20p 170.80p 1309319
19/05/2021 170.00p 171.40p 170.00p 171.40p 1577350
18/05/2021 170.80p 171.20p 169.40p 170.00p 3860079
17/05/2021 171.20p 171.26p 170.40p 171.00p 1672072
14/05/2021 168.80p 171.20p 168.08p 170.40p 3839462
13/05/2021 167.60p 168.62p 166.75p 168.40p 2079109
12/05/2021 168.00p 169.40p 167.60p 167.60p 2467616
11/05/2021 171.00p 172.10p 168.00p 168.00p 2370616
10/05/2021 172.60p 172.80p 171.00p 172.00p 1510642
07/05/2021 170.40p 174.37p 170.40p 172.40p 1745508
06/05/2021 169.00p 170.85p 168.40p 170.00p 1997561
05/05/2021 171.60p 171.80p 168.60p 168.60p 1940866
04/05/2021 168.80p 171.80p 168.40p 171.20p 3513709
03/05/2021 170.00p 170.20p 168.60p 168.60p 1888195
30/04/2021 170.00p 170.20p 168.60p 168.60p 1888195
29/04/2021 170.60p 173.36p 170.00p 170.20p 1555576
28/04/2021 168.80p 170.80p 168.40p 169.80p 2523043
27/04/2021 167.20p 168.80p 166.60p 168.80p 1717647
26/04/2021 166.20p 167.40p 165.71p 167.00p 1609767
23/04/2021 167.40p 167.40p 166.60p 166.60p 1196790
22/04/2021 166.00p 167.32p 163.88p 167.00p 1834335
21/04/2021 168.20p 168.20p 166.00p 166.60p 1503699
20/04/2021 169.40p 169.76p 167.20p 167.20p 2308380
19/04/2021 170.00p 170.60p 168.40p 169.00p 1444136
16/04/2021 169.20p 170.00p 168.60p 169.60p 1738126

*Close Price adjusted for both dividends and splits