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
17/03/2016 141.14p 141.14p 140.65p 140.95p 1258831
16/03/2016 140.65p 141.14p 140.65p 140.85p 1437559
15/03/2016 141.34p 141.34p 140.65p 140.75p 1093094
14/03/2016 141.34p 141.44p 140.65p 140.85p 872490
11/03/2016 141.44p 141.44p 140.65p 140.65p 1045159
10/03/2016 141.14p 141.34p 140.45p 140.45p 1347794
09/03/2016 141.14p 141.54p 140.75p 140.95p 922108
08/03/2016 141.44p 141.44p 140.85p 141.24p 1475251
07/03/2016 140.75p 141.29p 140.75p 141.14p 1423200
04/03/2016 141.34p 141.44p 140.95p 141.14p 913967
03/03/2016 141.14p 141.44p 140.75p 140.85p 1123547
02/03/2016 141.14p 141.43p 140.95p 140.95p 1036358
01/03/2016 141.44p 141.49p 141.24p 141.34p 1356587
29/02/2016 141.24p 141.59p 141.14p 141.44p 1343336
26/02/2016 141.44p 141.54p 140.68p 141.34p 1490340
25/02/2016 140.25p 141.44p 139.65p 140.95p 3994887
24/02/2016 140.15p 140.35p 139.65p 139.95p 1545332
23/02/2016 139.36p 140.05p 139.26p 139.85p 997566
22/02/2016 139.26p 140.15p 139.11p 139.65p 1387368
19/02/2016 139.45p 140.18p 139.45p 140.15p 1666399
18/02/2016 139.26p 139.93p 139.16p 139.55p 1658544
17/02/2016 138.56p 139.65p 138.56p 139.65p 1337138
16/02/2016 138.16p 139.45p 138.16p 139.45p 1178070
15/02/2016 139.16p 139.16p 138.16p 138.26p 1272164
12/02/2016 138.86p 139.65p 138.16p 138.66p 1496781
11/02/2016 139.16p 139.75p 138.86p 139.16p 1721481
10/02/2016 138.46p 139.85p 138.46p 139.16p 1659159
09/02/2016 138.46p 139.36p 138.46p 138.66p 816985
08/02/2016 138.66p 139.36p 138.66p 139.26p 514622
05/02/2016 138.46p 139.45p 138.46p 138.86p 722082
04/02/2016 139.16p 139.95p 138.46p 139.16p 850122
03/02/2016 138.96p 139.55p 138.46p 138.56p 802736
02/02/2016 139.36p 139.75p 138.86p 139.45p 925987
01/02/2016 139.85p 139.85p 138.86p 138.86p 743604
29/01/2016 138.96p 139.65p 138.36p 139.65p 867503
28/01/2016 138.96p 138.96p 138.56p 138.76p 917619
27/01/2016 138.66p 138.96p 138.19p 138.86p 818983
26/01/2016 137.86p 138.96p 137.86p 138.46p 865287
25/01/2016 138.06p 138.86p 137.86p 138.86p 782766
22/01/2016 138.06p 138.56p 137.96p 138.36p 1003554
21/01/2016 139.16p 139.34p 138.16p 138.16p 1513417
20/01/2016 137.96p 139.85p 137.96p 139.36p 2469575
19/01/2016 138.56p 138.68p 138.26p 138.36p 808956
18/01/2016 138.26p 138.66p 137.96p 138.26p 489364
15/01/2016 138.66p 138.66p 138.06p 138.36p 549725
14/01/2016 137.86p 138.66p 137.86p 138.46p 657976
13/01/2016 137.86p 138.66p 137.86p 138.66p 738879
12/01/2016 138.46p 138.66p 137.96p 138.46p 633086
11/01/2016 137.76p 138.76p 137.27p 138.56p 1125638
08/01/2016 137.37p 138.36p 137.22p 137.57p 1019659
07/01/2016 136.67p 137.47p 136.47p 137.07p 698467
06/01/2016 137.96p 138.33p 136.77p 137.27p 1414010
05/01/2016 137.47p 138.86p 137.47p 138.06p 660015
04/01/2016 138.26p 138.66p 137.47p 137.47p 1134366
31/12/2015 138.76p 139.16p 138.36p 138.46p 202672
30/12/2015 139.16p 139.26p 138.84p 139.06p 383315
29/12/2015 138.56p 139.36p 138.56p 139.36p 233497
24/12/2015 138.66p 139.06p 138.66p 139.06p 201063
23/12/2015 138.66p 139.65p 138.46p 139.16p 380703
22/12/2015 139.16p 139.45p 138.91p 139.16p 414788
21/12/2015 138.96p 139.75p 138.86p 139.36p 506552
18/12/2015 139.95p 140.55p 138.86p 138.86p 2554552
17/12/2015 140.85p 140.85p 140.15p 140.65p 1014993
16/12/2015 140.95p 140.95p 140.24p 140.55p 1266367
15/12/2015 140.65p 140.95p 140.07p 140.65p 1346443
14/12/2015 140.45p 140.65p 139.55p 140.15p 852388
11/12/2015 137.57p 140.55p 137.47p 140.15p 1333546
10/12/2015 136.67p 138.16p 136.17p 137.57p 873346
09/12/2015 136.08p 136.97p 135.98p 136.67p 763730
08/12/2015 136.87p 136.87p 135.98p 136.37p 1057362
07/12/2015 137.57p 137.57p 136.17p 137.07p 602843
04/12/2015 138.26p 138.26p 136.77p 137.17p 1227723
03/12/2015 138.46p 138.62p 137.47p 137.86p 1136200
02/12/2015 137.17p 138.46p 137.17p 138.46p 1136616
01/12/2015 136.67p 137.67p 136.67p 137.67p 709671
30/11/2015 136.97p 137.27p 136.67p 137.17p 445145
27/11/2015 136.57p 137.17p 136.17p 137.17p 1045447
26/11/2015 134.98p 136.67p 134.98p 136.67p 1043022
25/11/2015 134.98p 135.80p 134.98p 135.48p 441777
24/11/2015 135.48p 135.58p 134.98p 135.28p 1266250
23/11/2015 135.68p 136.08p 135.18p 135.28p 859710
20/11/2015 137.37p 137.67p 135.58p 136.37p 1648998
19/11/2015 134.98p 137.27p 134.98p 137.27p 2925145
18/11/2015 134.88p 135.68p 134.19p 135.18p 1995108
17/11/2015 133.69p 134.98p 133.39p 134.78p 1633919
16/11/2015 132.20p 133.79p 130.46p 133.39p 2487603
13/11/2015 132.70p 132.89p 132.20p 132.20p 850887
12/11/2015 132.20p 132.58p 131.80p 132.40p 956460
11/11/2015 131.70p 132.20p 131.30p 132.20p 720004
10/11/2015 131.70p 131.70p 131.30p 131.30p 858312
09/11/2015 131.60p 131.70p 131.20p 131.60p 585331
06/11/2015 131.20p 131.60p 131.20p 131.50p 467977
05/11/2015 131.30p 131.53p 131.20p 131.30p 731333
04/11/2015 131.40p 131.50p 130.91p 131.30p 856103
03/11/2015 131.60p 131.60p 130.91p 131.40p 827668
02/11/2015 130.81p 131.60p 130.81p 131.20p 712423
30/10/2015 131.40p 131.50p 130.91p 131.01p 845118
29/10/2015 131.01p 131.50p 130.91p 131.20p 541254
28/10/2015 130.81p 131.30p 130.81p 130.91p 724422
27/10/2015 130.71p 131.20p 130.71p 130.91p 803080
26/10/2015 131.11p 131.11p 130.71p 130.81p 699245
23/10/2015 130.71p 131.11p 130.71p 130.91p 803887
22/10/2015 130.81p 131.11p 130.71p 130.81p 1053692
21/10/2015 130.51p 131.07p 130.51p 130.81p 1147697
20/10/2015 130.51p 131.11p 130.51p 130.81p 662679
19/10/2015 130.59p 130.93p 130.39p 130.59p 1284974
16/10/2015 131.19p 131.24p 130.59p 130.79p 1672909
15/10/2015 131.39p 131.78p 131.19p 131.29p 931658
14/10/2015 130.99p 131.59p 130.99p 131.29p 692907
13/10/2015 130.69p 131.49p 130.69p 131.19p 667211
12/10/2015 130.19p 130.99p 130.19p 130.99p 1020036
09/10/2015 130.19p 130.59p 130.00p 130.39p 1254765
08/10/2015 129.50p 132.90p 129.50p 129.80p 7273619
07/10/2015 129.80p 130.08p 129.50p 129.60p 738382
06/10/2015 130.09p 130.19p 129.70p 129.70p 1147322
05/10/2015 130.00p 130.09p 129.60p 129.80p 2090194
02/10/2015 130.19p 130.19p 129.20p 129.60p 1536636
01/10/2015 130.19p 130.19p 129.69p 129.90p 1659070
30/09/2015 130.19p 130.19p 129.29p 130.09p 753853
29/09/2015 129.40p 130.00p 129.40p 129.50p 630930
28/09/2015 129.60p 130.19p 129.50p 129.80p 346526
25/09/2015 130.00p 130.14p 129.50p 129.60p 1122018
24/09/2015 130.59p 130.69p 129.50p 129.50p 771777
23/09/2015 130.00p 130.29p 130.00p 130.00p 1403929
22/09/2015 130.79p 130.79p 129.84p 130.00p 3483752
21/09/2015 130.39p 130.62p 130.00p 130.00p 1251481
18/09/2015 130.99p 130.99p 130.10p 130.19p 1419934
17/09/2015 130.89p 131.19p 130.00p 130.19p 1323247
16/09/2015 133.67p 133.67p 133.08p 133.08p 1362458
15/09/2015 133.67p 133.67p 133.28p 133.57p 606909
14/09/2015 133.67p 133.67p 133.25p 133.57p 1555412
11/09/2015 133.67p 133.67p 133.18p 133.57p 1227545
10/09/2015 133.37p 133.57p 133.18p 133.37p 618944
09/09/2015 134.07p 134.07p 133.37p 133.67p 1858238
08/09/2015 133.47p 133.67p 133.18p 133.57p 1388530
07/09/2015 133.37p 133.67p 132.68p 133.57p 15925817
04/09/2015 134.17p 134.17p 132.68p 132.68p 963047
03/09/2015 133.57p 133.97p 133.36p 133.57p 896054
02/09/2015 134.17p 134.37p 133.87p 133.87p 563007
01/09/2015 134.37p 134.48p 133.67p 134.07p 398248
28/08/2015 135.06p 135.21p 134.37p 134.96p 335389
27/08/2015 135.56p 136.16p 134.37p 134.57p 1002496
26/08/2015 135.56p 135.96p 135.16p 135.26p 368023
25/08/2015 136.16p 136.31p 135.36p 135.46p 922811
24/08/2015 136.65p 136.66p 135.16p 135.76p 936188
21/08/2015 136.55p 136.85p 136.36p 136.36p 497532
20/08/2015 136.46p 136.85p 136.46p 136.55p 441437
19/08/2015 136.85p 136.85p 136.46p 136.65p 1422814
18/08/2015 136.16p 136.65p 136.16p 136.55p 657005
17/08/2015 136.36p 136.51p 136.16p 136.16p 936392
14/08/2015 136.26p 136.60p 136.16p 136.16p 727636
13/08/2015 136.36p 136.55p 136.06p 136.16p 809322
12/08/2015 136.65p 136.65p 135.96p 136.16p 2404202
11/08/2015 136.65p 136.65p 136.18p 136.36p 1119716
10/08/2015 136.16p 136.26p 135.96p 136.06p 1283952
07/08/2015 136.16p 136.16p 135.86p 135.96p 687242
06/08/2015 135.96p 136.16p 135.85p 136.16p 482546
05/08/2015 135.96p 135.96p 135.66p 135.86p 659637
04/08/2015 136.16p 136.16p 135.66p 135.66p 454402
03/08/2015 136.26p 136.26p 135.66p 135.96p 448326
31/07/2015 136.06p 136.26p 135.66p 136.16p 522034
30/07/2015 136.06p 136.26p 135.56p 135.86p 627444
29/07/2015 135.76p 136.26p 135.56p 135.86p 443973
28/07/2015 136.26p 136.26p 135.66p 136.16p 543592
27/07/2015 135.56p 136.12p 135.56p 136.06p 375536
24/07/2015 136.26p 136.26p 135.56p 135.76p 636606
23/07/2015 136.06p 136.16p 135.76p 135.96p 394319
22/07/2015 136.06p 136.16p 135.56p 135.76p 545468
21/07/2015 135.66p 135.96p 135.46p 135.66p 607132
20/07/2015 135.66p 135.73p 135.36p 135.66p 1409708
17/07/2015 135.46p 135.65p 135.16p 135.56p 453226
16/07/2015 135.16p 135.56p 134.87p 135.36p 433153
15/07/2015 134.96p 135.36p 134.88p 135.06p 2874172
14/07/2015 135.16p 135.16p 134.77p 135.06p 370681
13/07/2015 134.47p 135.16p 134.47p 135.06p 838799
10/07/2015 134.87p 135.16p 134.47p 134.77p 399058
09/07/2015 133.97p 134.67p 133.87p 134.47p 510707
08/07/2015 134.17p 134.57p 133.97p 134.27p 393396
07/07/2015 134.17p 134.53p 133.97p 134.07p 554293
06/07/2015 134.57p 135.15p 134.27p 134.27p 569679
03/07/2015 134.57p 135.00p 134.47p 134.87p 557903
02/07/2015 134.47p 134.87p 134.47p 134.87p 413517
01/07/2015 134.77p 134.87p 134.47p 134.87p 644876
30/06/2015 134.87p 135.19p 134.77p 134.87p 1169859
29/06/2015 134.67p 135.16p 134.47p 135.16p 635797
26/06/2015 134.67p 135.05p 134.37p 134.67p 385621
25/06/2015 134.67p 135.16p 134.37p 134.96p 816825
24/06/2015 134.37p 134.96p 134.37p 134.67p 481614
23/06/2015 134.96p 135.36p 134.37p 134.77p 424823
22/06/2015 134.67p 135.00p 134.37p 134.77p 580193
19/06/2015 135.16p 135.26p 134.87p 135.16p 1212700
18/06/2015 134.67p 135.26p 134.67p 134.96p 2471624
17/06/2015 135.36p 135.76p 134.67p 134.77p 911882
16/06/2015 135.36p 135.76p 135.26p 135.46p 447374
15/06/2015 135.86p 135.86p 135.26p 135.26p 476538
12/06/2015 135.66p 135.86p 135.36p 135.46p 670620
11/06/2015 135.66p 135.86p 135.26p 135.46p 655424
10/06/2015 135.26p 135.76p 135.26p 135.66p 465832
09/06/2015 135.76p 135.96p 135.30p 135.36p 472444
08/06/2015 135.66p 136.02p 135.26p 135.36p 569858

*Close Price adjusted for both dividends and splits