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
15/04/2021 169.80p 169.80p 168.00p 169.20p 1553143
14/04/2021 169.40p 169.60p 168.00p 169.40p 1457769
13/04/2021 169.40p 170.00p 168.20p 168.80p 1669094
12/04/2021 168.00p 170.60p 168.00p 170.00p 1591057
09/04/2021 170.00p 170.38p 168.93p 169.80p 1871464
08/04/2021 168.40p 169.95p 167.37p 169.80p 2723540
07/04/2021 169.80p 171.20p 169.58p 171.20p 1733888
06/04/2021 169.40p 170.80p 169.20p 170.00p 1673339
02/04/2021 168.20p 169.40p 167.80p 168.20p 1137880
01/04/2021 168.20p 169.40p 167.80p 168.20p 1137880
31/03/2021 167.40p 168.20p 166.60p 168.20p 1648886
30/03/2021 166.60p 167.20p 166.00p 166.80p 1368317
29/03/2021 168.40p 168.40p 166.00p 166.40p 1881372
26/03/2021 164.20p 168.40p 163.60p 168.40p 2797711
25/03/2021 166.60p 166.60p 162.60p 163.40p 3741126
24/03/2021 168.00p 168.09p 165.50p 165.60p 1444748
23/03/2021 169.00p 169.02p 167.60p 167.60p 2540166
22/03/2021 166.80p 169.20p 165.40p 169.00p 1750995
19/03/2021 165.00p 167.00p 164.20p 166.60p 2981549
18/03/2021 166.00p 166.20p 164.60p 166.00p 2064013
17/03/2021 163.80p 166.00p 162.80p 165.00p 2307960
16/03/2021 163.80p 165.60p 163.31p 164.20p 2669725
15/03/2021 164.00p 164.20p 163.00p 163.20p 1563394
12/03/2021 164.00p 164.20p 163.35p 163.80p 1243434
11/03/2021 162.20p 164.00p 161.00p 164.00p 1638624
10/03/2021 161.00p 162.20p 161.00p 162.20p 1814312
09/03/2021 161.80p 162.30p 160.20p 161.00p 1724796
08/03/2021 162.00p 162.80p 161.60p 161.80p 1872106
05/03/2021 163.80p 163.88p 161.80p 161.80p 2025101
04/03/2021 167.00p 167.00p 164.00p 164.40p 2106229
03/03/2021 167.20p 167.20p 165.80p 166.20p 1915966
02/03/2021 167.60p 168.00p 166.20p 166.40p 3273887
01/03/2021 168.80p 168.80p 167.20p 167.40p 1872069
26/02/2021 168.80p 169.50p 167.20p 167.20p 2254939
25/02/2021 170.40p 171.35p 168.80p 170.00p 1818311
24/02/2021 170.20p 171.40p 169.25p 171.40p 3150412
23/02/2021 170.00p 171.32p 169.00p 170.00p 1906362
22/02/2021 170.60p 172.39p 170.00p 170.00p 2035258
19/02/2021 171.40p 172.40p 171.00p 172.20p 1411743
18/02/2021 171.60p 172.20p 170.80p 172.00p 1703692
17/02/2021 171.40p 171.60p 169.60p 171.20p 1634381
16/02/2021 170.40p 171.40p 169.86p 171.40p 3389728
15/02/2021 168.80p 170.40p 167.89p 170.20p 3035219
12/02/2021 168.80p 169.80p 167.80p 168.00p 1648331
11/02/2021 170.00p 170.00p 168.40p 169.20p 1221121
10/02/2021 171.20p 171.20p 169.20p 169.60p 1129626
09/02/2021 173.20p 173.66p 169.60p 170.40p 2262414
08/02/2021 174.80p 176.00p 173.00p 174.00p 1081282
05/02/2021 176.20p 176.20p 171.60p 175.80p 6050518
04/02/2021 174.20p 176.40p 173.80p 176.20p 2714780
03/02/2021 171.60p 174.76p 170.80p 174.00p 2429347
02/02/2021 170.60p 172.27p 170.60p 171.00p 2557418
01/02/2021 170.40p 172.20p 170.40p 171.20p 1138388
29/01/2021 170.00p 171.60p 169.20p 171.60p 1891591
28/01/2021 169.00p 170.80p 168.20p 170.80p 1300404
27/01/2021 171.00p 171.00p 169.00p 169.40p 2588318
26/01/2021 171.00p 171.00p 170.00p 170.00p 1486032
25/01/2021 171.00p 172.00p 170.60p 170.60p 1521528
22/01/2021 172.40p 172.40p 171.40p 171.40p 2339706
21/01/2021 173.20p 173.60p 172.20p 172.40p 2073483
20/01/2021 172.60p 173.20p 172.00p 173.00p 4293951
19/01/2021 171.20p 173.00p 171.20p 172.60p 2488599
18/01/2021 170.20p 172.00p 170.20p 171.60p 881123
15/01/2021 173.00p 173.00p 169.37p 170.60p 1016515
14/01/2021 172.40p 174.40p 171.60p 172.00p 2826320
13/01/2021 174.00p 174.20p 172.60p 173.00p 1296496
12/01/2021 173.60p 174.20p 172.40p 174.20p 1687954
11/01/2021 174.40p 174.40p 172.80p 173.20p 1511684
08/01/2021 173.60p 174.40p 173.20p 173.80p 2314086
07/01/2021 174.00p 174.00p 172.00p 173.80p 1636681
06/01/2021 173.00p 174.00p 171.80p 174.00p 1648861
05/01/2021 171.40p 173.40p 171.40p 173.40p 1700498
04/01/2021 170.20p 172.00p 169.22p 172.00p 1561295
31/12/2020 168.60p 170.40p 168.60p 170.20p 321573
30/12/2020 170.00p 170.60p 169.40p 169.60p 1956420
28/12/2020 165.20p 166.60p 164.40p 166.60p 524159
24/12/2020 165.20p 166.60p 164.40p 166.60p 524159
23/12/2020 165.20p 165.32p 164.00p 164.40p 2195660
22/12/2020 164.80p 165.71p 164.20p 164.80p 1835716
21/12/2020 167.40p 168.40p 165.00p 165.00p 1429072
18/12/2020 170.40p 170.60p 168.00p 168.00p 2269402
17/12/2020 170.80p 172.20p 169.40p 171.00p 2868326
16/12/2020 170.60p 170.60p 169.39p 169.80p 3530847
15/12/2020 169.40p 170.28p 168.80p 168.80p 4113906
14/12/2020 171.00p 171.50p 169.89p 170.00p 1708921
11/12/2020 169.00p 170.60p 168.60p 170.00p 2334216
10/12/2020 171.60p 172.00p 168.80p 169.60p 2415198
09/12/2020 173.00p 173.80p 171.60p 171.60p 2655174
08/12/2020 173.00p 174.20p 173.00p 173.20p 1899916
07/12/2020 175.20p 175.20p 172.80p 173.60p 1444501
04/12/2020 172.60p 175.80p 172.22p 174.60p 2656112
03/12/2020 172.60p 173.40p 170.20p 173.00p 2505896
02/12/2020 172.60p 173.20p 171.80p 173.20p 2577101
01/12/2020 173.20p 173.60p 172.80p 173.00p 2221612
30/11/2020 169.40p 173.60p 169.40p 173.60p 1942804
27/11/2020 169.00p 171.00p 168.40p 171.00p 5715143
26/11/2020 169.60p 169.80p 169.00p 169.20p 1555128
25/11/2020 169.20p 170.10p 169.00p 170.00p 1475353
24/11/2020 170.00p 170.20p 169.00p 170.00p 1712319
23/11/2020 172.00p 172.29p 169.00p 169.60p 1322333
20/11/2020 170.40p 172.00p 169.40p 171.60p 4120293
19/11/2020 171.00p 171.80p 169.86p 171.20p 1689591
18/11/2020 169.60p 172.20p 169.40p 171.60p 1528298
17/11/2020 172.40p 172.60p 167.60p 169.80p 2991316
16/11/2020 173.20p 173.40p 172.00p 172.00p 2088672
13/11/2020 175.00p 176.00p 171.20p 173.00p 2546183
12/11/2020 176.60p 176.80p 173.80p 175.60p 1804354
10/11/2020 172.20p 173.45p 171.80p 173.20p 1896233
09/11/2020 170.20p 173.20p 170.00p 172.60p 2504784
06/11/2020 168.60p 171.00p 168.60p 170.00p 1535496
05/11/2020 169.00p 169.86p 168.52p 169.00p 1390143
04/11/2020 167.40p 169.60p 167.40p 168.80p 2044276
03/11/2020 167.00p 168.80p 167.00p 168.00p 4037498
02/11/2020 167.40p 168.00p 167.00p 167.20p 2799778
30/10/2020 167.00p 168.20p 167.00p 168.00p 1644750
29/10/2020 167.00p 169.20p 166.93p 167.60p 1417819
28/10/2020 167.60p 168.00p 166.80p 167.40p 2609938
27/10/2020 168.40p 169.66p 167.00p 167.80p 1834835
26/10/2020 170.40p 171.00p 168.90p 169.80p 1701995
23/10/2020 170.20p 172.20p 169.80p 171.00p 2773156
22/10/2020 167.80p 170.73p 167.19p 170.00p 3461053
21/10/2020 167.00p 168.36p 167.00p 167.80p 1395143
20/10/2020 168.00p 168.40p 167.00p 167.00p 1463910
19/10/2020 168.40p 168.60p 167.00p 168.40p 1706322
16/10/2020 167.80p 169.00p 167.00p 167.80p 1905799
15/10/2020 165.40p 168.60p 164.80p 168.60p 2922313
14/10/2020 163.80p 166.40p 163.60p 166.40p 2073238
13/10/2020 164.40p 164.85p 163.30p 163.60p 3127612
12/10/2020 164.00p 165.20p 163.60p 165.00p 1335282
09/10/2020 167.20p 167.20p 163.60p 164.00p 1301346
08/10/2020 165.00p 167.60p 164.61p 165.00p 4043750
07/10/2020 163.20p 164.80p 162.73p 164.80p 2669559
06/10/2020 163.00p 163.20p 161.56p 162.80p 1076331
05/10/2020 160.60p 163.00p 160.60p 162.80p 1409330
02/10/2020 161.40p 161.60p 160.80p 161.60p 3164161
01/10/2020 161.80p 162.80p 161.12p 162.00p 2739376
30/09/2020 159.60p 162.59p 159.60p 161.40p 1596007
29/09/2020 161.00p 161.00p 158.80p 160.00p 5033922
28/09/2020 158.60p 161.73p 158.20p 160.00p 5141153
25/09/2020 155.00p 158.60p 155.00p 158.60p 3074733
24/09/2020 155.00p 156.20p 154.60p 155.20p 7939303
23/09/2020 155.60p 155.60p 154.60p 155.00p 2774247
22/09/2020 155.20p 156.20p 154.20p 154.20p 2828696
21/09/2020 159.00p 159.16p 155.00p 155.00p 4168002
18/09/2020 159.80p 160.40p 158.20p 158.20p 2185856
17/09/2020 161.00p 161.00p 159.72p 159.80p 1993158
16/09/2020 163.80p 164.00p 163.00p 163.60p 2101108
15/09/2020 164.00p 164.00p 163.20p 163.60p 1924506
14/09/2020 163.00p 164.00p 161.80p 164.00p 1733565
11/09/2020 162.00p 163.60p 161.01p 161.40p 1105484
10/09/2020 161.80p 162.59p 161.60p 162.40p 1775758
09/09/2020 162.60p 164.00p 161.00p 161.00p 1807506
08/09/2020 164.00p 164.00p 162.04p 162.60p 1536125
07/09/2020 165.20p 165.60p 163.20p 163.80p 945649
04/09/2020 164.20p 165.20p 163.40p 163.60p 1054302
03/09/2020 164.60p 166.00p 163.00p 163.00p 1815672
02/09/2020 166.20p 166.20p 165.60p 166.00p 1100148
01/09/2020 166.80p 166.80p 164.84p 166.00p 823347
31/08/2020 165.20p 166.39p 164.70p 166.20p 1892958
28/08/2020 165.20p 166.39p 164.70p 166.20p 1892958
27/08/2020 166.40p 166.40p 164.40p 165.00p 1157006
26/08/2020 166.40p 167.00p 165.80p 166.40p 1071584
25/08/2020 167.20p 167.72p 166.40p 166.60p 634446
24/08/2020 167.80p 168.93p 166.80p 167.40p 1468367
21/08/2020 166.40p 168.99p 166.20p 168.80p 838694
20/08/2020 164.20p 166.40p 164.20p 166.40p 1043761
19/08/2020 165.40p 166.54p 164.60p 165.40p 1130921
18/08/2020 164.20p 165.98p 164.20p 165.40p 859587
17/08/2020 164.40p 165.85p 164.40p 165.00p 1321635
14/08/2020 167.00p 167.00p 164.20p 165.00p 716070
13/08/2020 167.40p 168.40p 165.00p 165.20p 1544577
12/08/2020 166.40p 168.00p 166.05p 168.00p 1069145
11/08/2020 167.80p 167.80p 165.00p 165.80p 1220913
10/08/2020 168.60p 168.80p 166.57p 167.00p 786023
07/08/2020 167.00p 168.80p 167.00p 168.00p 633899
06/08/2020 167.40p 168.59p 166.20p 167.20p 1081120
05/08/2020 166.00p 167.80p 165.00p 167.80p 1415104
04/08/2020 163.20p 167.00p 163.20p 166.80p 1052309
03/08/2020 165.00p 165.00p 163.40p 164.80p 709029
31/07/2020 163.80p 165.00p 163.20p 163.20p 2205746
30/07/2020 165.00p 165.10p 163.40p 163.80p 1449325
29/07/2020 165.80p 166.00p 165.00p 165.20p 807853
28/07/2020 165.00p 166.40p 164.81p 165.00p 1739049
27/07/2020 167.20p 167.60p 165.00p 165.00p 800887
24/07/2020 166.60p 167.09p 163.80p 166.20p 2326107
23/07/2020 166.00p 168.30p 166.00p 167.00p 1306055
22/07/2020 168.00p 168.00p 166.05p 167.00p 2206684
21/07/2020 165.60p 167.80p 164.43p 166.60p 1798993
20/07/2020 166.40p 167.40p 165.60p 166.40p 1637912
17/07/2020 167.00p 168.26p 166.60p 167.40p 2152729
16/07/2020 164.00p 167.60p 164.00p 167.40p 2003444
15/07/2020 169.80p 170.00p 167.60p 168.00p 1286116
14/07/2020 167.20p 169.60p 167.03p 169.20p 651414
13/07/2020 169.00p 170.00p 168.99p 169.40p 1884155
10/07/2020 165.60p 168.80p 165.60p 168.80p 1047379
09/07/2020 168.80p 168.80p 167.00p 167.40p 1503855
08/07/2020 167.40p 169.00p 167.00p 168.60p 878231
07/07/2020 169.00p 169.00p 168.00p 168.40p 2665671
06/07/2020 167.40p 169.60p 167.40p 169.00p 2086946
03/07/2020 170.00p 170.00p 167.20p 168.00p 1482529

*Close Price adjusted for both dividends and splits