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
29/05/2019 152.00p 152.00p 149.60p 149.80p 1866918
28/05/2019 152.00p 152.85p 151.19p 151.60p 1205899
24/05/2019 152.60p 153.40p 151.40p 153.20p 1204322
23/05/2019 153.60p 153.90p 150.60p 152.80p 2069686
22/05/2019 154.20p 155.00p 153.60p 154.00p 2116086
21/05/2019 155.40p 155.51p 154.20p 154.40p 2334895
20/05/2019 155.20p 155.40p 154.52p 155.20p 2148917
17/05/2019 156.40p 156.67p 152.00p 155.00p 3014101
16/05/2019 157.60p 157.60p 155.80p 156.00p 4102051
15/05/2019 163.00p 163.00p 156.80p 157.00p 4997095
14/05/2019 160.80p 163.40p 160.60p 163.40p 1903653
13/05/2019 162.00p 162.00p 161.00p 161.20p 1369399
10/05/2019 161.40p 162.40p 161.30p 161.80p 2590168
09/05/2019 161.40p 161.60p 161.00p 161.60p 1227483
08/05/2019 160.20p 161.40p 160.20p 161.40p 1559970
07/05/2019 162.00p 162.00p 160.20p 160.80p 1041262
03/05/2019 160.60p 162.00p 160.40p 161.60p 979483
02/05/2019 160.80p 161.60p 159.91p 161.60p 3326735
01/05/2019 160.80p 161.35p 160.00p 161.00p 1267980
30/04/2019 161.20p 161.60p 160.60p 161.20p 963077
29/04/2019 161.80p 162.60p 160.80p 161.20p 893626
26/04/2019 163.20p 163.60p 161.60p 161.60p 1495650
25/04/2019 162.00p 163.00p 162.00p 163.00p 1331971
24/04/2019 160.00p 162.60p 160.00p 162.60p 2288282
23/04/2019 160.20p 160.38p 158.80p 160.20p 1417054
18/04/2019 160.20p 160.40p 158.60p 160.00p 1192810
17/04/2019 158.80p 160.20p 158.50p 159.80p 1364243
16/04/2019 159.00p 159.80p 157.50p 159.00p 1145861
15/04/2019 159.00p 159.00p 157.26p 158.20p 1229090
12/04/2019 159.60p 160.00p 157.60p 158.20p 1277547
11/04/2019 158.00p 160.00p 157.00p 159.80p 2091570
10/04/2019 160.00p 160.80p 159.27p 160.60p 1711171
09/04/2019 161.00p 162.20p 158.70p 160.40p 2214499
08/04/2019 159.00p 162.80p 159.00p 162.20p 2619811
05/04/2019 157.60p 159.80p 157.28p 159.80p 1478276
04/04/2019 158.20p 158.20p 157.00p 157.60p 1421481
03/04/2019 158.00p 159.00p 157.11p 158.40p 1861919
02/04/2019 154.40p 158.40p 154.24p 158.40p 2114259
01/04/2019 152.40p 154.80p 152.40p 154.80p 1237657
29/03/2019 153.20p 154.24p 150.20p 153.00p 3056216
28/03/2019 155.20p 155.20p 152.60p 153.20p 3043427
27/03/2019 156.00p 156.30p 155.00p 155.00p 1882364
26/03/2019 155.40p 156.00p 154.48p 155.80p 1539550
25/03/2019 155.80p 156.00p 154.40p 154.60p 1381638
22/03/2019 156.20p 156.20p 154.80p 155.80p 927568
21/03/2019 156.20p 156.40p 154.60p 156.20p 1252297
20/03/2019 156.20p 156.25p 155.67p 155.80p 1089648
19/03/2019 154.40p 156.32p 154.00p 156.00p 1413324
18/03/2019 156.20p 156.20p 152.20p 154.60p 1428939
15/03/2019 156.60p 156.60p 155.20p 156.00p 2142278
14/03/2019 156.80p 156.80p 155.60p 156.40p 2385327
13/03/2019 156.80p 156.80p 155.80p 156.40p 1256303
12/03/2019 156.20p 157.00p 156.11p 156.60p 1135110
11/03/2019 157.40p 157.40p 155.60p 156.60p 1657869
08/03/2019 156.20p 157.20p 156.20p 156.80p 2433729
07/03/2019 156.60p 157.43p 156.20p 157.00p 1202622
06/03/2019 157.20p 158.00p 156.60p 157.60p 2026004
05/03/2019 158.40p 158.40p 157.20p 157.20p 2146889
04/03/2019 158.00p 158.02p 157.40p 158.00p 6020861
01/03/2019 157.40p 158.69p 157.20p 158.00p 1527592
28/02/2019 156.80p 158.60p 156.40p 158.00p 1291926
27/02/2019 156.60p 157.40p 156.60p 157.40p 1483805
26/02/2019 156.80p 157.60p 156.41p 157.40p 1562268
25/02/2019 156.80p 157.00p 156.40p 156.80p 1035090
22/02/2019 156.20p 157.00p 156.10p 157.00p 1356395
21/02/2019 155.80p 161.80p 155.20p 156.60p 2138566
20/02/2019 155.60p 156.20p 155.20p 155.80p 1696008
19/02/2019 156.60p 157.00p 156.00p 156.00p 3584263
18/02/2019 154.60p 157.00p 154.60p 156.80p 1865822
15/02/2019 153.80p 155.20p 153.20p 154.80p 3777528
14/02/2019 154.00p 154.00p 153.20p 153.60p 2096518
13/02/2019 153.80p 154.14p 153.40p 153.60p 1724796
12/02/2019 153.60p 154.00p 153.40p 153.40p 1541525
11/02/2019 154.20p 154.90p 153.80p 154.00p 4178530
08/02/2019 153.00p 154.40p 152.80p 154.20p 1945095
07/02/2019 154.00p 154.36p 153.00p 153.20p 1724052
06/02/2019 153.60p 154.60p 153.60p 153.80p 1175751
05/02/2019 154.20p 154.80p 153.49p 154.80p 2863212
04/02/2019 154.60p 154.60p 153.95p 154.40p 1266669
01/02/2019 155.00p 155.00p 153.70p 154.40p 1583560
31/01/2019 154.00p 154.40p 153.00p 154.20p 2208344
30/01/2019 155.00p 155.00p 152.80p 153.00p 2717217
29/01/2019 155.00p 155.20p 154.20p 155.00p 2660108
28/01/2019 155.00p 155.00p 154.55p 154.80p 1221813
25/01/2019 154.80p 155.50p 154.20p 154.80p 2137941
24/01/2019 155.00p 155.00p 154.40p 155.00p 1209603
23/01/2019 154.20p 155.00p 154.00p 154.80p 1044262
22/01/2019 155.00p 155.00p 154.00p 154.40p 1221046
21/01/2019 156.00p 156.00p 154.60p 154.60p 1003001
18/01/2019 155.40p 155.60p 154.81p 155.00p 3970400
17/01/2019 155.40p 155.60p 154.60p 155.00p 1707087
16/01/2019 158.20p 158.20p 155.20p 155.20p 2791719
15/01/2019 160.60p 161.15p 158.00p 158.00p 1426171
14/01/2019 161.00p 161.60p 159.45p 161.40p 1462315
11/01/2019 160.20p 161.40p 159.80p 160.80p 2586757
10/01/2019 155.40p 161.20p 155.30p 160.00p 1379418
09/01/2019 155.00p 156.40p 154.63p 156.40p 1645675
08/01/2019 154.00p 155.20p 154.00p 154.80p 1027238
07/01/2019 155.00p 155.00p 154.04p 154.80p 1274987
04/01/2019 154.00p 155.00p 154.00p 155.00p 734412
03/01/2019 152.40p 155.00p 152.40p 154.60p 752105
02/01/2019 151.40p 154.60p 151.40p 154.60p 818795
31/12/2018 153.60p 153.60p 153.00p 153.20p 223462
28/12/2018 153.00p 153.00p 151.60p 152.20p 815379
27/12/2018 153.80p 153.80p 151.00p 151.00p 393015
24/12/2018 153.60p 153.95p 152.65p 153.00p 508239
21/12/2018 152.60p 154.40p 151.40p 154.00p 4851174
20/12/2018 153.20p 153.80p 152.40p 152.40p 2471211
19/12/2018 155.00p 155.00p 153.60p 154.00p 1008939
18/12/2018 153.40p 155.80p 153.40p 154.60p 1256811
17/12/2018 154.80p 155.20p 154.35p 155.00p 1389357
14/12/2018 153.60p 155.20p 153.35p 155.20p 885314
13/12/2018 154.60p 154.60p 153.62p 154.20p 1111471
12/12/2018 150.00p 154.60p 149.00p 154.60p 2163353
11/12/2018 153.40p 153.56p 150.20p 150.40p 1544655
10/12/2018 151.60p 153.60p 150.32p 153.20p 1597009
07/12/2018 151.60p 152.80p 151.60p 152.60p 1582004
06/12/2018 157.60p 157.60p 151.80p 151.80p 1291318
05/12/2018 155.40p 157.80p 155.40p 157.60p 1585015
04/12/2018 156.40p 157.80p 156.40p 157.60p 1200644
03/12/2018 157.00p 157.80p 156.80p 157.20p 1477820
30/11/2018 157.80p 158.00p 156.93p 157.60p 1471353
29/11/2018 155.40p 158.00p 154.80p 157.80p 8549073
28/11/2018 154.60p 156.00p 154.60p 155.00p 1250199
27/11/2018 154.20p 156.00p 154.20p 155.60p 1441530
26/11/2018 155.00p 155.00p 154.40p 155.00p 810279
23/11/2018 155.60p 156.20p 154.40p 154.60p 888940
22/11/2018 155.40p 156.40p 155.40p 156.20p 513432
21/11/2018 156.40p 156.40p 155.40p 156.00p 1430934
20/11/2018 154.40p 157.00p 153.95p 155.80p 1504576
19/11/2018 152.60p 155.00p 152.60p 155.00p 1042487
16/11/2018 152.20p 153.80p 150.83p 153.60p 1773928
15/11/2018 154.60p 154.70p 150.00p 151.20p 3174940
14/11/2018 155.80p 155.80p 154.20p 154.20p 2008313
13/11/2018 155.60p 155.60p 155.00p 155.40p 1208001
12/11/2018 155.40p 155.60p 154.73p 155.20p 1210958
09/11/2018 155.80p 155.80p 155.20p 155.40p 614265
08/11/2018 155.80p 155.80p 154.80p 155.40p 1692932
07/11/2018 155.40p 155.60p 155.06p 155.60p 1376375
06/11/2018 154.80p 155.20p 154.45p 155.00p 1234700
05/11/2018 154.40p 154.80p 154.00p 154.40p 1038038
02/11/2018 154.20p 154.94p 153.84p 154.40p 1157721
01/11/2018 152.20p 154.40p 152.20p 154.20p 1416693
31/10/2018 153.20p 153.40p 152.20p 152.20p 1670710
30/10/2018 152.60p 152.60p 152.04p 152.20p 1466888
29/10/2018 152.40p 152.60p 152.20p 152.20p 1845697
26/10/2018 153.40p 153.40p 152.20p 152.40p 1288885
25/10/2018 153.00p 153.80p 152.20p 152.40p 2850941
24/10/2018 153.00p 153.60p 153.00p 153.00p 968564
23/10/2018 152.60p 153.30p 152.60p 153.00p 844021
22/10/2018 153.60p 153.78p 152.60p 153.00p 1026259
19/10/2018 154.40p 154.40p 152.60p 153.20p 826990
18/10/2018 153.20p 153.20p 152.63p 152.80p 1067939
17/10/2018 153.20p 153.43p 152.48p 153.00p 4055799
16/10/2018 152.60p 153.00p 152.40p 152.80p 1182378
15/10/2018 152.40p 153.80p 152.40p 152.60p 1408101
12/10/2018 152.80p 154.10p 152.60p 153.20p 746012
11/10/2018 153.00p 154.40p 152.20p 152.80p 2213647
10/10/2018 153.80p 155.00p 152.80p 154.40p 1096571
09/10/2018 153.00p 154.60p 153.00p 154.60p 1189144
08/10/2018 154.00p 154.50p 153.80p 153.80p 813605
05/10/2018 153.40p 154.20p 153.00p 154.00p 980016
04/10/2018 154.20p 154.72p 152.89p 153.20p 758544
03/10/2018 153.40p 155.00p 153.05p 154.20p 1280797
02/10/2018 152.40p 153.40p 152.00p 153.40p 954777
01/10/2018 152.00p 152.60p 151.00p 152.60p 1181936
28/09/2018 151.40p 152.20p 150.70p 151.20p 1048397
27/09/2018 150.20p 151.00p 149.20p 150.60p 984898
26/09/2018 149.40p 149.72p 149.00p 149.60p 3083970
25/09/2018 150.20p 150.40p 149.60p 149.60p 780972
24/09/2018 149.40p 150.40p 149.20p 150.40p 1521471
21/09/2018 151.20p 151.20p 149.80p 150.00p 1530886
20/09/2018 151.40p 151.60p 150.80p 151.20p 1413723
19/09/2018 153.80p 154.00p 153.60p 153.80p 2437348
18/09/2018 153.80p 153.80p 153.40p 153.80p 2033731
17/09/2018 155.20p 155.20p 153.40p 153.80p 1215553
14/09/2018 155.20p 155.20p 153.80p 154.00p 1417439
13/09/2018 154.20p 155.05p 153.20p 153.80p 1241327
12/09/2018 155.60p 156.20p 154.80p 155.20p 1989286
11/09/2018 155.80p 156.40p 154.80p 156.40p 1093305
10/09/2018 154.60p 155.60p 154.27p 155.60p 905090
07/09/2018 155.60p 155.80p 153.60p 154.60p 1371253
06/09/2018 155.80p 156.40p 155.35p 156.20p 1100788
05/09/2018 156.80p 156.80p 156.00p 156.20p 1318418
04/09/2018 156.20p 156.40p 155.44p 156.40p 1669926
03/09/2018 156.20p 156.20p 155.20p 155.60p 1364989
31/08/2018 156.00p 156.00p 155.40p 156.00p 1833915
30/08/2018 156.00p 156.00p 155.40p 155.60p 859002
29/08/2018 156.20p 156.20p 155.45p 155.80p 939979
28/08/2018 156.20p 156.20p 155.60p 155.80p 1153761
24/08/2018 156.40p 156.40p 155.40p 156.00p 818095
23/08/2018 156.60p 156.60p 155.20p 155.60p 1524562
22/08/2018 156.20p 156.80p 155.80p 156.20p 1299070
21/08/2018 155.60p 156.40p 155.30p 156.40p 1867231
20/08/2018 155.60p 155.70p 155.00p 155.40p 1237190
17/08/2018 155.80p 155.80p 155.40p 155.60p 1709657
16/08/2018 155.60p 156.00p 155.20p 155.60p 3219048
15/08/2018 155.20p 155.60p 155.00p 155.20p 1234132
14/08/2018 155.00p 155.60p 155.00p 155.20p 1406582
13/08/2018 155.60p 155.60p 154.41p 155.00p 1554601

*Close Price adjusted for both dividends and splits