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
07/12/2016 155.26p 157.84p 154.86p 157.84p 1851680
06/12/2016 153.27p 155.36p 153.27p 155.06p 996552
05/12/2016 153.67p 154.17p 152.90p 154.17p 779641
02/12/2016 151.68p 153.47p 150.98p 152.97p 1192962
01/12/2016 153.07p 153.07p 150.69p 151.18p 1264081
30/11/2016 152.58p 153.30p 151.38p 151.58p 1099490
29/11/2016 152.97p 153.27p 152.67p 152.87p 739426
28/11/2016 154.07p 154.46p 152.28p 152.77p 1092838
25/11/2016 156.05p 156.05p 154.17p 154.46p 820004
24/11/2016 156.05p 156.25p 155.69p 156.05p 742577
23/11/2016 155.36p 156.85p 155.06p 156.05p 1718976
22/11/2016 155.46p 155.56p 154.36p 155.36p 1637375
21/11/2016 154.86p 155.06p 154.07p 154.56p 962883
18/11/2016 154.76p 155.16p 154.07p 154.46p 1548146
17/11/2016 152.77p 155.56p 152.77p 155.16p 1251605
16/11/2016 152.08p 152.87p 152.08p 152.77p 1135042
15/11/2016 153.37p 153.37p 151.92p 152.38p 1422640
14/11/2016 155.66p 155.66p 152.77p 152.97p 935314
11/11/2016 156.05p 156.35p 154.86p 155.06p 954542
10/11/2016 156.65p 157.15p 156.35p 156.45p 1763430
09/11/2016 156.05p 156.85p 155.66p 156.75p 1194163
08/11/2016 156.95p 156.95p 156.25p 156.55p 617661
07/11/2016 157.55p 158.43p 156.55p 156.85p 942441
04/11/2016 159.33p 159.33p 156.55p 156.95p 800892
03/11/2016 158.84p 159.04p 158.54p 158.84p 1524483
02/11/2016 159.63p 159.93p 158.24p 158.44p 1183955
01/11/2016 158.94p 160.14p 158.04p 159.53p 797496
31/10/2016 159.33p 160.53p 158.04p 158.34p 1211579
28/10/2016 158.34p 160.03p 158.04p 159.73p 863830
27/10/2016 158.24p 158.44p 156.69p 158.04p 1074902
26/10/2016 159.04p 159.04p 157.94p 158.04p 911589
25/10/2016 158.54p 159.43p 158.04p 158.44p 525996
24/10/2016 158.64p 159.43p 158.44p 158.94p 1060025
21/10/2016 159.14p 159.48p 157.74p 158.14p 805713
20/10/2016 158.44p 159.16p 158.41p 159.04p 724037
19/10/2016 158.94p 159.23p 157.55p 159.14p 980945
18/10/2016 157.55p 159.04p 157.55p 158.54p 844368
17/10/2016 157.55p 158.74p 157.55p 157.74p 828329
14/10/2016 158.44p 158.83p 157.94p 158.34p 1346208
13/10/2016 157.74p 158.44p 157.55p 158.04p 899651
12/10/2016 157.64p 157.84p 156.35p 157.64p 1348464
11/10/2016 156.05p 157.64p 155.95p 157.45p 843598
10/10/2016 156.05p 156.95p 155.86p 156.05p 801716
07/10/2016 156.55p 158.41p 156.15p 156.25p 1219524
06/10/2016 158.74p 159.19p 156.75p 157.05p 1238024
05/10/2016 158.14p 159.07p 158.14p 158.44p 766265
04/10/2016 154.17p 159.93p 154.17p 158.14p 3639515
03/10/2016 152.38p 154.96p 152.38p 154.26p 1277680
30/09/2016 151.48p 153.77p 151.48p 153.27p 1114856
29/09/2016 151.48p 152.58p 151.28p 152.18p 1529762
28/09/2016 150.49p 151.51p 150.49p 151.18p 884302
27/09/2016 151.78p 152.16p 150.49p 150.59p 1108555
26/09/2016 152.58p 153.15p 151.78p 151.78p 780685
23/09/2016 152.87p 153.17p 152.58p 152.77p 1084738
22/09/2016 153.17p 153.37p 152.38p 152.67p 2079918
21/09/2016 156.55p 157.05p 156.15p 156.45p 1442612
20/09/2016 156.25p 156.54p 155.86p 156.35p 772941
19/09/2016 155.86p 156.55p 155.56p 156.35p 1042918
16/09/2016 156.15p 156.75p 156.15p 156.45p 5568942
15/09/2016 155.86p 156.64p 155.71p 156.55p 1576751
14/09/2016 155.76p 156.61p 155.76p 156.35p 1356092
13/09/2016 155.56p 156.58p 154.96p 156.55p 1434056
12/09/2016 155.26p 156.65p 155.26p 156.45p 741727
09/09/2016 155.36p 156.88p 155.36p 155.86p 1301678
08/09/2016 156.65p 156.75p 155.66p 156.35p 951577
07/09/2016 156.55p 156.95p 155.56p 156.55p 850424
06/09/2016 156.95p 158.42p 155.46p 156.35p 1552884
05/09/2016 156.85p 156.85p 156.05p 156.45p 843289
02/09/2016 156.55p 156.75p 156.15p 156.15p 2113413
01/09/2016 156.55p 156.95p 156.25p 156.55p 3784719
31/08/2016 155.66p 156.65p 155.42p 156.25p 2233183
30/08/2016 157.05p 157.05p 155.26p 155.86p 1119585
26/08/2016 156.55p 157.15p 156.05p 156.65p 1298284
25/08/2016 157.05p 157.45p 156.25p 157.05p 1230500
24/08/2016 156.45p 157.84p 156.45p 157.05p 2816947
23/08/2016 158.44p 158.44p 156.45p 156.75p 967132
22/08/2016 157.55p 159.14p 156.85p 157.15p 667902
19/08/2016 158.04p 159.04p 157.55p 158.04p 942521
18/08/2016 158.04p 159.82p 157.25p 158.04p 957056
17/08/2016 158.74p 160.53p 158.74p 159.33p 1101615
16/08/2016 159.43p 161.22p 158.84p 158.84p 1149501
15/08/2016 159.83p 161.02p 159.33p 159.83p 761920
12/08/2016 158.04p 160.63p 157.74p 160.03p 1074710
11/08/2016 156.35p 158.47p 155.56p 158.24p 1206874
10/08/2016 157.55p 157.55p 155.56p 155.56p 1069796
09/08/2016 160.23p 160.48p 155.50p 157.45p 1308768
08/08/2016 159.53p 161.52p 159.53p 159.73p 951161
05/08/2016 162.02p 163.61p 159.33p 159.33p 1913227
04/08/2016 156.75p 162.69p 156.75p 161.62p 1421400
03/08/2016 157.15p 158.00p 155.82p 157.25p 723894
02/08/2016 156.85p 157.74p 155.16p 157.35p 890205
01/08/2016 157.64p 158.71p 155.66p 155.86p 853208
29/07/2016 158.74p 158.74p 157.11p 157.55p 1301472
28/07/2016 154.56p 159.04p 154.56p 158.84p 980137
27/07/2016 153.57p 157.64p 153.57p 155.06p 1165952
26/07/2016 154.66p 154.96p 153.98p 154.46p 894528
25/07/2016 155.06p 155.06p 153.57p 154.17p 693322
22/07/2016 154.66p 154.66p 153.37p 154.26p 816985
21/07/2016 153.47p 155.30p 153.17p 154.46p 976600
20/07/2016 152.58p 155.36p 152.58p 154.36p 1452712
19/07/2016 152.08p 153.07p 151.88p 153.07p 1191716
18/07/2016 152.48p 153.07p 151.59p 152.08p 628027
15/07/2016 151.08p 151.98p 150.39p 151.48p 895675
14/07/2016 151.58p 152.03p 148.60p 151.38p 82356432
13/07/2016 149.69p 151.08p 149.49p 150.59p 1255073
12/07/2016 149.79p 150.59p 149.10p 150.49p 1028745
11/07/2016 150.29p 150.49p 149.89p 150.09p 1728232
08/07/2016 148.90p 150.39p 148.90p 149.89p 1090431
07/07/2016 148.70p 150.39p 148.52p 149.69p 2346614
06/07/2016 148.80p 149.00p 147.11p 148.70p 1790023
05/07/2016 151.88p 151.88p 146.51p 148.30p 1756772
04/07/2016 150.09p 152.00p 150.09p 151.58p 1187229
01/07/2016 151.28p 152.08p 150.02p 151.58p 1080556
30/06/2016 154.17p 154.17p 149.59p 150.59p 1646874
29/06/2016 148.80p 154.36p 148.80p 152.58p 1271477
28/06/2016 149.79p 151.28p 148.60p 149.10p 1312509
27/06/2016 147.61p 148.67p 147.61p 148.10p 1898373
24/06/2016 144.72p 149.00p 143.63p 147.70p 1899739
23/06/2016 147.31p 148.60p 147.31p 148.60p 762563
22/06/2016 147.51p 148.10p 147.11p 148.10p 1221080
21/06/2016 146.51p 147.41p 146.03p 147.41p 728261
20/06/2016 145.72p 146.81p 145.48p 146.51p 515239
17/06/2016 144.13p 145.72p 143.23p 145.72p 2050174
16/06/2016 144.82p 145.08p 143.13p 143.33p 1659846
15/06/2016 146.01p 146.01p 144.72p 144.72p 988731
14/06/2016 146.61p 147.22p 145.20p 145.32p 948843
13/06/2016 147.21p 147.90p 146.71p 146.91p 1326238
10/06/2016 146.31p 147.61p 145.92p 147.61p 972218
09/06/2016 145.42p 146.51p 145.42p 146.51p 476425
08/06/2016 145.22p 146.31p 144.52p 145.52p 1363738
07/06/2016 145.12p 146.00p 144.52p 144.92p 741182
06/06/2016 145.92p 145.92p 145.21p 145.32p 1170099
03/06/2016 145.92p 145.92p 145.42p 145.62p 449236
02/06/2016 145.12p 145.92p 145.12p 145.92p 1109007
01/06/2016 145.22p 145.92p 145.22p 145.42p 777859
31/05/2016 145.02p 145.72p 144.92p 145.32p 1059668
27/05/2016 145.92p 145.92p 145.02p 145.92p 659485
26/05/2016 146.71p 146.91p 145.19p 145.72p 1216286
25/05/2016 145.92p 147.31p 145.78p 146.81p 1339729
24/05/2016 144.52p 146.61p 144.40p 146.31p 1731493
23/05/2016 144.62p 145.12p 144.20p 145.12p 1043946
20/05/2016 145.02p 145.02p 143.89p 144.42p 668343
19/05/2016 144.42p 145.02p 143.86p 145.02p 853509
18/05/2016 144.92p 145.02p 143.63p 144.92p 1351964
17/05/2016 144.13p 145.32p 144.03p 144.92p 831565
16/05/2016 143.83p 144.42p 143.43p 143.63p 596303
13/05/2016 142.64p 144.62p 141.94p 144.03p 1100650
12/05/2016 142.83p 142.83p 141.94p 142.64p 1214818
11/05/2016 143.13p 143.23p 142.50p 143.13p 976098
10/05/2016 144.03p 144.03p 142.49p 142.93p 1296418
09/05/2016 141.74p 144.03p 141.74p 143.53p 1187010
06/05/2016 141.54p 142.89p 141.54p 141.94p 875069
05/05/2016 142.24p 142.64p 141.81p 142.04p 920312
04/05/2016 142.04p 142.54p 141.34p 142.24p 1252090
03/05/2016 142.83p 143.03p 141.94p 142.44p 1164955
29/04/2016 144.13p 144.88p 142.93p 143.03p 1505614
28/04/2016 145.62p 145.62p 144.23p 144.62p 991695
27/04/2016 143.83p 146.21p 143.83p 146.01p 1425573
26/04/2016 143.93p 144.72p 143.93p 144.62p 1195533
25/04/2016 141.64p 144.72p 141.64p 144.42p 2543759
22/04/2016 140.65p 142.34p 140.65p 142.04p 1336262
21/04/2016 140.85p 141.14p 140.35p 140.75p 908274
20/04/2016 140.85p 141.34p 140.45p 140.55p 1212235
19/04/2016 139.95p 141.34p 139.60p 140.65p 1675738
18/04/2016 140.25p 140.25p 139.45p 139.75p 639782
15/04/2016 139.36p 140.15p 139.36p 139.95p 1061853
14/04/2016 138.16p 139.95p 138.16p 139.55p 1620550
13/04/2016 141.54p 142.04p 141.34p 141.34p 971714
12/04/2016 141.64p 141.84p 141.07p 141.44p 798655
11/04/2016 141.74p 141.74p 141.05p 141.05p 980806
08/04/2016 141.44p 141.84p 140.65p 141.24p 1744202
07/04/2016 141.64p 141.64p 140.65p 140.95p 4735525
06/04/2016 140.25p 141.64p 140.25p 141.24p 1479755
05/04/2016 141.64p 141.64p 140.25p 140.35p 2759200
04/04/2016 142.64p 142.70p 140.85p 141.34p 1801901
01/04/2016 143.03p 143.03p 141.91p 142.24p 3956798
31/03/2016 141.74p 143.03p 141.74p 142.93p 1575079
30/03/2016 140.95p 142.04p 140.95p 141.84p 2072387
29/03/2016 140.65p 141.54p 140.65p 141.05p 1222373
24/03/2016 141.24p 141.64p 139.85p 140.65p 2862216
23/03/2016 140.95p 141.70p 140.85p 140.95p 1688927
22/03/2016 141.14p 141.25p 140.65p 140.65p 1331851
21/03/2016 141.14p 141.14p 140.65p 140.65p 3168100
18/03/2016 141.05p 141.05p 140.65p 140.65p 1434311
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

*Close Price adjusted for both dividends and splits