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
16/09/2019 160.40p 160.40p 158.20p 159.80p 4062483
13/09/2019 162.00p 163.60p 162.00p 163.20p 1731924
12/09/2019 163.80p 163.80p 161.98p 162.00p 936737
11/09/2019 163.40p 164.20p 162.70p 163.60p 1520626
10/09/2019 163.40p 163.40p 162.26p 163.00p 1384372
09/09/2019 163.00p 163.33p 162.60p 163.00p 1159959
06/09/2019 161.20p 162.60p 160.80p 162.60p 831790
05/09/2019 163.00p 163.00p 160.99p 161.20p 1792757
04/09/2019 162.80p 163.00p 160.57p 163.00p 1336136
03/09/2019 164.20p 164.20p 161.00p 162.00p 1300891
02/09/2019 165.20p 165.58p 163.62p 164.00p 1214624
30/08/2019 164.60p 165.20p 164.20p 164.60p 899246
29/08/2019 163.40p 164.60p 162.50p 164.60p 1947067
28/08/2019 164.60p 165.40p 163.60p 164.00p 1308405
27/08/2019 165.60p 165.60p 164.32p 165.40p 1003537
23/08/2019 165.20p 165.40p 164.36p 165.20p 766839
22/08/2019 165.60p 165.60p 164.20p 165.20p 1787987
21/08/2019 163.20p 165.60p 162.37p 165.40p 1214159
20/08/2019 162.00p 163.20p 161.40p 162.60p 2541314
19/08/2019 160.20p 162.00p 159.60p 162.00p 928605
16/08/2019 160.60p 161.80p 158.40p 160.60p 1357070
15/08/2019 161.00p 161.80p 160.60p 161.40p 1258818
14/08/2019 160.80p 161.20p 160.52p 160.60p 2367282
13/08/2019 157.60p 160.80p 157.00p 160.40p 1837215
12/08/2019 160.00p 160.10p 157.17p 157.60p 1446703
09/08/2019 160.40p 160.40p 159.40p 160.00p 1524419
08/08/2019 158.20p 160.40p 158.20p 160.20p 927882
07/08/2019 158.40p 159.40p 158.20p 159.40p 1288700
06/08/2019 158.60p 159.40p 158.40p 158.60p 1637482
05/08/2019 159.40p 160.38p 158.60p 159.20p 1587713
02/08/2019 159.80p 161.00p 158.40p 159.60p 2113709
01/08/2019 159.80p 160.80p 159.00p 160.60p 2182244
31/07/2019 158.00p 160.60p 158.00p 160.40p 1732039
30/07/2019 157.20p 159.80p 157.20p 158.80p 2718073
29/07/2019 157.60p 158.00p 157.20p 157.60p 1325415
26/07/2019 156.60p 158.00p 156.60p 158.00p 1833843
25/07/2019 157.20p 158.00p 156.20p 157.80p 1146769
24/07/2019 157.20p 157.20p 156.62p 157.00p 2125291
23/07/2019 156.00p 157.20p 156.00p 157.00p 1288732
22/07/2019 156.00p 156.80p 156.00p 156.80p 1737746
19/07/2019 155.20p 157.20p 155.00p 157.20p 946350
18/07/2019 153.60p 155.39p 153.20p 155.20p 1719840
17/07/2019 154.00p 154.80p 153.00p 154.40p 1794399
16/07/2019 151.00p 154.40p 150.72p 154.40p 1441905
15/07/2019 150.00p 152.24p 150.00p 152.00p 1941077
12/07/2019 150.40p 150.60p 150.00p 150.60p 1173653
11/07/2019 149.20p 150.40p 149.00p 149.80p 1943532
10/07/2019 148.40p 149.43p 148.40p 149.00p 1430906
09/07/2019 149.80p 150.60p 148.40p 148.40p 1762482
08/07/2019 150.40p 150.60p 149.80p 149.80p 1619577
05/07/2019 151.20p 151.20p 150.40p 150.60p 1969316
04/07/2019 149.20p 151.20p 149.20p 151.00p 3068945
03/07/2019 149.40p 149.80p 149.20p 149.20p 2744666
02/07/2019 149.60p 150.01p 149.40p 149.60p 3065160
01/07/2019 149.80p 150.38p 149.23p 149.40p 2312698
28/06/2019 148.40p 149.60p 148.40p 149.40p 3230958
27/06/2019 150.00p 150.00p 147.11p 148.80p 3783912
26/06/2019 150.00p 150.40p 149.40p 149.80p 2110134
25/06/2019 151.20p 151.70p 149.98p 150.40p 3104458
24/06/2019 152.00p 152.79p 151.20p 151.60p 2021671
21/06/2019 154.20p 154.44p 152.00p 152.60p 8133106
20/06/2019 154.40p 154.97p 153.60p 154.40p 1255093
19/06/2019 155.80p 156.80p 154.40p 154.60p 4941590
18/06/2019 151.80p 155.60p 151.50p 155.60p 3780023
17/06/2019 148.60p 151.80p 147.80p 151.60p 2005103
14/06/2019 146.80p 148.80p 146.80p 148.60p 1197049
13/06/2019 146.00p 147.40p 146.00p 147.20p 1942801
12/06/2019 148.80p 149.20p 146.00p 146.80p 1913640
11/06/2019 147.60p 148.60p 147.20p 148.00p 4421899
10/06/2019 147.20p 148.14p 146.73p 147.60p 1948721
07/06/2019 148.80p 148.80p 147.20p 147.80p 2384554
06/06/2019 148.20p 148.80p 146.60p 148.20p 3747412
05/06/2019 151.80p 151.80p 148.20p 148.40p 1692526
04/06/2019 150.80p 151.20p 150.40p 150.80p 2515422
03/06/2019 150.80p 151.05p 150.40p 150.60p 1465993
31/05/2019 152.40p 152.40p 151.00p 151.20p 1318225
30/05/2019 149.60p 152.60p 149.60p 152.20p 1561363
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

*Close Price adjusted for both dividends and splits