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
29/11/2018 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
10/08/2018 155.60p 155.60p 154.40p 154.80p 791922
09/08/2018 155.00p 155.20p 154.00p 154.20p 960583
08/08/2018 154.60p 154.80p 153.80p 154.40p 1666435
07/08/2018 157.40p 157.40p 154.00p 154.20p 1405232
06/08/2018 155.40p 156.27p 155.40p 155.80p 2077923
03/08/2018 156.00p 156.00p 154.80p 155.00p 2197305
02/08/2018 156.40p 158.32p 155.80p 155.80p 2177185
01/08/2018 157.60p 157.80p 156.00p 157.20p 1209155
31/07/2018 153.80p 158.20p 153.40p 157.40p 1905184
30/07/2018 152.40p 154.20p 151.80p 154.20p 1897383
27/07/2018 151.60p 153.60p 151.40p 153.00p 1197580
26/07/2018 152.00p 152.00p 151.20p 151.80p 740204
25/07/2018 152.40p 153.60p 151.20p 151.40p 1330094
24/07/2018 152.40p 153.40p 151.60p 152.40p 1469922
23/07/2018 151.60p 153.80p 150.99p 151.60p 1329104
20/07/2018 149.40p 151.20p 147.88p 150.80p 1854161
19/07/2018 154.00p 154.00p 149.20p 149.40p 2262697
18/07/2018 152.40p 159.00p 151.80p 153.20p 2972589
17/07/2018 149.00p 152.20p 148.75p 151.60p 5575728
16/07/2018 142.20p 154.00p 142.20p 148.80p 4898461
13/07/2018 142.80p 143.00p 142.40p 142.40p 1110911
12/07/2018 143.00p 143.00p 142.20p 142.60p 2038619
11/07/2018 144.00p 144.00p 142.20p 142.80p 1294464
10/07/2018 144.60p 144.60p 143.20p 143.40p 1119351
09/07/2018 144.60p 145.00p 144.00p 144.40p 1366325
06/07/2018 145.20p 145.40p 144.20p 144.60p 1003485
05/07/2018 143.60p 145.20p 143.20p 144.60p 2053484
04/07/2018 142.60p 143.60p 142.25p 143.60p 1088764
03/07/2018 142.60p 142.60p 142.00p 142.00p 2008303
02/07/2018 142.80p 142.80p 142.00p 142.20p 1344904
29/06/2018 143.20p 144.00p 142.04p 143.40p 1410146
28/06/2018 142.80p 143.20p 142.00p 142.80p 1186499
27/06/2018 141.60p 143.50p 141.60p 143.20p 1331827
26/06/2018 142.80p 142.80p 141.60p 141.80p 1272012
25/06/2018 142.60p 142.60p 141.40p 141.40p 872009
22/06/2018 141.40p 142.00p 141.40p 141.80p 1555035
21/06/2018 142.40p 142.49p 141.40p 141.40p 2041864
20/06/2018 142.40p 142.60p 141.80p 142.00p 2542883
19/06/2018 141.40p 142.20p 141.40p 142.00p 1351792
18/06/2018 141.60p 142.40p 141.22p 142.00p 3020255
15/06/2018 142.40p 142.43p 140.80p 141.40p 3592823
14/06/2018 144.00p 144.32p 142.00p 142.00p 3177704
13/06/2018 146.00p 146.00p 143.83p 144.00p 2227168
12/06/2018 147.00p 147.09p 145.60p 146.00p 1759370
11/06/2018 146.20p 147.40p 145.80p 146.80p 2101097
08/06/2018 144.00p 146.20p 144.00p 146.00p 3276465
07/06/2018 144.20p 145.00p 144.20p 144.60p 1299207
06/06/2018 144.80p 145.00p 144.20p 144.80p 995476
05/06/2018 144.40p 144.80p 144.00p 144.40p 5687389
04/06/2018 144.20p 144.76p 143.60p 144.00p 1660105
01/06/2018 142.60p 143.80p 142.60p 143.60p 1577692
31/05/2018 142.40p 143.00p 141.80p 142.80p 2441836
30/05/2018 143.00p 143.15p 141.60p 142.00p 2878749
29/05/2018 143.00p 143.50p 142.00p 142.80p 1993433
25/05/2018 143.20p 143.60p 142.73p 143.20p 1643233
24/05/2018 142.80p 143.32p 142.60p 142.60p 2010586
23/05/2018 143.40p 143.62p 143.00p 143.00p 1028753
22/05/2018 144.00p 144.00p 143.20p 143.40p 6862980
21/05/2018 144.40p 144.40p 143.40p 144.00p 2011760
18/05/2018 144.80p 144.80p 143.60p 143.60p 1477905
17/05/2018 143.80p 144.20p 143.60p 143.60p 3589212
16/05/2018 144.60p 144.70p 143.80p 143.80p 3406073
15/05/2018 144.80p 144.80p 143.80p 144.80p 1442755
14/05/2018 144.00p 144.40p 143.60p 143.80p 2369249
11/05/2018 145.20p 145.20p 143.60p 144.00p 1787387
10/05/2018 144.60p 145.20p 143.80p 144.60p 1383632
09/05/2018 144.60p 144.80p 143.20p 144.80p 1920660
08/05/2018 144.20p 144.40p 142.93p 143.60p 1384819
04/05/2018 144.20p 144.40p 143.40p 143.80p 928200
03/05/2018 145.40p 145.40p 143.20p 143.40p 1574493
02/05/2018 144.60p 145.20p 144.60p 145.00p 1921613
01/05/2018 145.00p 145.40p 144.60p 144.80p 2459585
30/04/2018 144.40p 146.20p 143.90p 145.00p 2922898
27/04/2018 143.60p 144.20p 142.90p 144.20p 1812459
26/04/2018 144.20p 144.30p 143.60p 144.00p 1535608
25/04/2018 146.00p 147.80p 146.00p 147.20p 3140699
24/04/2018 145.20p 147.30p 145.20p 147.00p 1210309
23/04/2018 146.40p 146.40p 144.85p 146.00p 1962078
20/04/2018 145.20p 146.00p 145.00p 146.00p 6401498
19/04/2018 143.00p 146.60p 142.90p 145.40p 4841256
18/04/2018 141.80p 143.40p 141.00p 143.00p 1964824
17/04/2018 141.20p 141.60p 140.60p 141.00p 2329611
16/04/2018 140.60p 141.20p 140.40p 140.60p 2016836
13/04/2018 139.80p 141.75p 139.80p 140.80p 1046313
12/04/2018 139.80p 140.80p 139.60p 140.20p 2089816
11/04/2018 140.20p 140.55p 139.60p 140.40p 2790516
10/04/2018 139.60p 141.00p 139.01p 140.40p 1190939
09/04/2018 139.20p 139.97p 138.80p 139.00p 1042043
06/04/2018 138.80p 139.20p 138.60p 139.00p 1816209
05/04/2018 138.20p 139.40p 138.20p 139.40p 2708855
04/04/2018 139.60p 139.74p 138.20p 139.20p 2830879
03/04/2018 139.40p 140.20p 138.50p 139.60p 2266693
29/03/2018 140.00p 140.00p 138.20p 139.60p 2550693
28/03/2018 138.80p 139.00p 138.20p 138.20p 2431381
27/03/2018 140.40p 140.40p 138.40p 138.60p 1875940
26/03/2018 140.40p 140.40p 139.20p 139.60p 1664651
23/03/2018 143.20p 143.20p 139.00p 139.60p 2788354
22/03/2018 145.20p 146.47p 142.20p 142.60p 2870958
21/03/2018 147.00p 147.00p 144.80p 145.00p 2122407
20/03/2018 145.80p 147.00p 145.80p 146.00p 2220777
19/03/2018 147.00p 147.20p 146.20p 146.80p 1198925
16/03/2018 146.40p 147.40p 146.00p 147.40p 4528413
15/03/2018 147.00p 147.00p 145.80p 146.40p 2164648
14/03/2018 145.60p 147.20p 145.60p 146.00p 998341
13/03/2018 147.00p 147.00p 145.59p 146.40p 1415430
12/03/2018 147.20p 147.60p 145.60p 146.80p 2017412
09/03/2018 147.40p 147.40p 145.80p 146.60p 2450592
08/03/2018 148.60p 148.60p 147.40p 147.60p 2882599
07/03/2018 147.60p 148.20p 147.41p 148.00p 1357770
06/03/2018 149.40p 149.40p 147.40p 147.60p 1130033
05/03/2018 148.20p 149.60p 148.20p 149.00p 1311379
02/03/2018 149.60p 150.00p 148.20p 148.40p 1853057
01/03/2018 150.80p 151.01p 149.17p 149.60p 1546991
28/02/2018 152.40p 152.40p 151.00p 151.00p 2362424
27/02/2018 153.20p 153.20p 151.32p 151.60p 910283
26/02/2018 152.40p 153.20p 152.00p 152.80p 1192299
23/02/2018 151.40p 152.40p 150.80p 152.40p 1108478
22/02/2018 150.60p 151.40p 150.20p 151.20p 1520355
21/02/2018 150.80p 151.60p 150.39p 150.60p 979908
20/02/2018 150.80p 151.60p 150.44p 150.80p 1094359
19/02/2018 151.00p 151.20p 150.60p 151.00p 2018815
16/02/2018 151.40p 151.55p 151.00p 151.20p 1935613

*Close Price adjusted for both dividends and splits