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
12/05/2015 136.85p 137.25p 136.37p 136.65p 782871
11/05/2015 136.85p 137.05p 136.41p 136.85p 734532
08/05/2015 136.16p 136.85p 135.78p 136.85p 1227235
07/05/2015 135.06p 135.96p 134.96p 135.66p 516389
06/05/2015 135.66p 136.06p 134.87p 135.06p 569239
05/05/2015 135.66p 136.05p 135.34p 135.66p 749840
01/05/2015 134.57p 136.00p 134.57p 135.66p 493332
30/04/2015 135.46p 136.06p 135.26p 135.76p 740450
29/04/2015 135.16p 135.86p 135.16p 135.86p 825470
28/04/2015 136.06p 136.06p 135.33p 135.66p 1019006
27/04/2015 135.46p 135.86p 135.09p 135.66p 923091
24/04/2015 134.96p 135.76p 134.96p 135.66p 811574
23/04/2015 135.66p 135.66p 135.26p 135.56p 725302
22/04/2015 138.15p 138.54p 138.15p 138.24p 573082
21/04/2015 138.34p 138.54p 138.05p 138.54p 820932
20/04/2015 138.15p 138.54p 137.65p 138.24p 594890
17/04/2015 138.15p 138.34p 137.55p 137.65p 2432138
16/04/2015 137.95p 138.60p 137.75p 137.95p 761405
15/04/2015 137.95p 138.34p 137.75p 137.85p 789259
14/04/2015 137.95p 138.67p 137.75p 137.85p 1774030
13/04/2015 138.74p 139.01p 138.05p 138.15p 2066637
10/04/2015 139.04p 139.72p 138.84p 139.14p 1754738
09/04/2015 137.65p 139.14p 137.65p 139.14p 666848
08/04/2015 137.45p 137.85p 136.75p 137.75p 794070
07/04/2015 136.95p 137.45p 136.16p 137.15p 675732
02/04/2015 137.35p 137.35p 136.46p 136.46p 666978
01/04/2015 137.05p 137.85p 136.50p 136.65p 1420788
31/03/2015 137.75p 138.15p 136.95p 136.95p 1092202
30/03/2015 137.55p 137.85p 137.55p 137.55p 1575347
27/03/2015 137.65p 138.34p 137.55p 137.55p 657625
26/03/2015 138.15p 138.15p 137.55p 137.65p 875062
25/03/2015 137.55p 137.95p 137.45p 137.55p 920167
24/03/2015 138.05p 138.05p 137.55p 137.85p 1198953
23/03/2015 137.95p 138.15p 137.75p 137.85p 1823381
20/03/2015 137.45p 138.44p 137.45p 137.75p 1519498
19/03/2015 137.65p 138.05p 137.42p 137.75p 1075413
18/03/2015 137.45p 137.75p 137.15p 137.35p 1081212
17/03/2015 136.95p 137.45p 136.65p 137.15p 724480
16/03/2015 137.15p 137.45p 136.77p 137.25p 1607736
13/03/2015 136.16p 136.85p 136.16p 136.65p 573791
12/03/2015 136.46p 136.85p 136.07p 136.65p 955534
11/03/2015 137.25p 137.25p 135.26p 136.16p 1169884
10/03/2015 137.25p 137.27p 136.55p 136.75p 693464
09/03/2015 137.35p 137.55p 137.25p 137.35p 709754
06/03/2015 136.95p 137.55p 136.85p 137.25p 966442
05/03/2015 137.25p 137.35p 136.58p 137.05p 511002
04/03/2015 137.35p 137.35p 136.65p 137.05p 712746
03/03/2015 137.25p 137.35p 136.80p 137.05p 562781
02/03/2015 136.65p 137.35p 136.65p 136.75p 497215
27/02/2015 136.85p 136.95p 136.46p 136.95p 580231
26/02/2015 136.75p 136.95p 136.46p 136.95p 631254
25/02/2015 136.85p 136.85p 136.55p 136.65p 764605
24/02/2015 136.55p 136.95p 136.46p 136.85p 1111069
23/02/2015 136.16p 137.04p 136.06p 136.65p 785210
20/02/2015 136.65p 136.95p 136.16p 136.95p 1117431
19/02/2015 136.65p 136.65p 136.16p 136.65p 602665
18/02/2015 136.46p 136.65p 136.06p 136.46p 993618
17/02/2015 136.16p 136.55p 135.76p 136.06p 865802
16/02/2015 136.55p 136.65p 136.06p 136.06p 614163
13/02/2015 135.96p 136.46p 135.66p 136.26p 1475600
12/02/2015 135.46p 136.14p 135.46p 135.76p 607085
11/02/2015 136.55p 136.55p 135.61p 136.16p 671754
10/02/2015 136.65p 136.65p 135.57p 135.96p 1953230
09/02/2015 135.66p 136.46p 135.66p 136.26p 750742
06/02/2015 135.26p 136.16p 134.97p 135.96p 691840
05/02/2015 134.77p 135.36p 134.77p 134.96p 532691
04/02/2015 135.16p 135.46p 134.67p 135.46p 615817
03/02/2015 135.16p 135.16p 134.67p 134.77p 827513
02/02/2015 135.16p 135.16p 134.57p 134.57p 656917
30/01/2015 134.87p 135.16p 134.67p 134.67p 579394
29/01/2015 135.16p 135.36p 134.87p 135.16p 618398
28/01/2015 134.87p 135.16p 134.87p 134.96p 924311
27/01/2015 135.46p 135.56p 134.67p 134.87p 1155577
26/01/2015 135.16p 135.56p 134.77p 134.77p 569009
23/01/2015 135.46p 135.46p 134.77p 135.06p 801216
22/01/2015 135.66p 135.66p 134.77p 135.36p 2064433
21/01/2015 135.26p 135.46p 134.87p 135.16p 453694
20/01/2015 135.36p 135.56p 134.87p 134.87p 1199128
19/01/2015 135.36p 135.38p 134.75p 135.06p 604970
16/01/2015 135.16p 135.56p 134.67p 134.96p 583672
15/01/2015 134.77p 135.36p 134.77p 135.16p 498265
14/01/2015 135.96p 135.96p 134.77p 135.16p 722222
13/01/2015 135.16p 135.66p 135.11p 135.16p 399232
12/01/2015 136.65p 136.65p 135.16p 135.26p 635700
09/01/2015 136.06p 136.46p 135.76p 135.96p 825789
08/01/2015 135.56p 136.43p 135.48p 136.16p 597485
07/01/2015 134.27p 135.66p 134.27p 135.16p 1094317
06/01/2015 134.17p 134.67p 134.07p 134.17p 604508
05/01/2015 134.07p 134.77p 133.97p 134.07p 414854
02/01/2015 134.27p 134.55p 133.97p 134.37p 420554
31/12/2014 134.37p 134.37p 133.88p 134.37p 152813
30/12/2014 133.67p 134.48p 133.47p 133.47p 397158
29/12/2014 134.67p 134.67p 133.77p 134.37p 333299
24/12/2014 134.27p 134.87p 133.77p 134.47p 318820
23/12/2014 133.77p 135.06p 133.67p 135.06p 548332
22/12/2014 134.57p 134.77p 133.87p 134.37p 1418522
19/12/2014 135.16p 135.56p 131.68p 131.68p 4582789
18/12/2014 134.17p 134.87p 134.17p 134.67p 1004252
17/12/2014 134.57p 134.57p 133.77p 134.07p 829493
16/12/2014 135.06p 135.06p 133.77p 134.17p 2279538
15/12/2014 134.87p 135.44p 134.57p 134.57p 597595
12/12/2014 135.36p 135.76p 134.87p 134.87p 710930
11/12/2014 135.36p 136.16p 135.36p 135.86p 682469
10/12/2014 135.76p 135.76p 135.16p 135.36p 704352
09/12/2014 135.06p 135.66p 135.06p 135.46p 610025
08/12/2014 135.56p 135.56p 134.96p 135.16p 851519
05/12/2014 134.96p 135.66p 134.83p 134.87p 1118309
04/12/2014 135.16p 135.39p 134.77p 134.87p 1148478
03/12/2014 135.16p 135.36p 134.77p 134.87p 755676
02/12/2014 134.67p 135.36p 134.67p 134.96p 589485
01/12/2014 135.16p 135.41p 134.77p 134.77p 943840
28/11/2014 135.56p 135.66p 135.16p 135.56p 984286
27/11/2014 136.16p 136.16p 135.26p 135.36p 1290934
26/11/2014 135.86p 135.96p 135.26p 135.36p 722415
25/11/2014 136.16p 136.16p 135.76p 135.76p 730637
24/11/2014 136.16p 136.16p 135.66p 135.76p 988466
21/11/2014 136.36p 136.36p 135.76p 135.76p 1595555
20/11/2014 136.65p 136.65p 135.76p 135.76p 630799
19/11/2014 136.36p 136.46p 135.76p 135.86p 532220
18/11/2014 136.46p 136.46p 135.36p 135.76p 1684213
17/11/2014 136.16p 136.56p 134.17p 135.36p 22491062
14/11/2014 138.44p 138.44p 136.36p 136.46p 748412
13/11/2014 138.54p 138.54p 137.75p 137.85p 647278
12/11/2014 138.34p 138.34p 137.85p 138.15p 794464
11/11/2014 138.24p 138.24p 137.90p 138.15p 584394
10/11/2014 137.65p 138.34p 137.65p 138.34p 529700
07/11/2014 137.65p 138.15p 137.65p 137.65p 551776
06/11/2014 138.44p 138.44p 137.95p 137.95p 891613
05/11/2014 138.15p 138.44p 137.15p 138.34p 500373
04/11/2014 136.65p 138.24p 136.36p 138.24p 1807210
03/11/2014 137.65p 137.65p 136.95p 137.05p 444342
31/10/2014 138.54p 138.64p 137.55p 137.85p 1609785
30/10/2014 136.75p 138.54p 136.26p 138.54p 1899641
29/10/2014 136.16p 136.75p 136.16p 136.75p 444773
28/10/2014 136.55p 136.55p 135.86p 136.46p 301778
27/10/2014 135.86p 136.46p 135.86p 136.46p 571104
24/10/2014 135.66p 136.26p 135.56p 136.16p 635633
23/10/2014 136.26p 136.26p 135.66p 136.06p 1332655
22/10/2014 135.56p 136.26p 135.56p 136.26p 909559
21/10/2014 136.26p 136.26p 135.66p 136.26p 937238
20/10/2014 136.06p 136.26p 135.56p 136.26p 754312
17/10/2014 135.76p 136.16p 135.36p 136.16p 571694
16/10/2014 135.36p 135.96p 134.87p 135.96p 602945
15/10/2014 136.36p 136.36p 134.47p 135.36p 713631
14/10/2014 136.16p 136.26p 135.44p 135.86p 638429
13/10/2014 136.26p 137.07p 135.46p 135.46p 917610
10/10/2014 135.66p 136.93p 135.46p 136.16p 623431
09/10/2014 137.15p 137.15p 136.16p 136.16p 548398
08/10/2014 136.65p 137.45p 135.86p 136.95p 594161
07/10/2014 135.96p 136.55p 135.76p 136.46p 1094986
06/10/2014 136.06p 136.65p 135.46p 136.36p 584725
03/10/2014 136.65p 136.65p 135.66p 135.96p 502805
02/10/2014 134.96p 136.55p 134.17p 136.46p 2664815
01/10/2014 134.57p 135.16p 134.17p 135.16p 659062
30/09/2014 134.67p 135.11p 134.37p 134.87p 551145
29/09/2014 134.87p 135.13p 134.27p 134.96p 470298
26/09/2014 134.47p 135.06p 134.27p 134.87p 1043415
25/09/2014 135.46p 135.73p 134.57p 134.67p 754584
24/09/2014 134.17p 135.96p 133.47p 135.96p 1005003
23/09/2014 131.88p 134.17p 131.88p 133.37p 1317054
22/09/2014 132.78p 132.78p 132.28p 132.78p 679755
19/09/2014 132.18p 133.08p 132.08p 132.78p 1545354
18/09/2014 129.90p 131.78p 129.55p 131.78p 1588532
17/09/2014 130.59p 130.69p 129.54p 129.90p 2535399
16/09/2014 134.96p 135.48p 132.78p 133.67p 723352
15/09/2014 134.07p 135.56p 134.07p 135.16p 873866
12/09/2014 133.47p 134.87p 133.28p 134.77p 1119697
11/09/2014 133.57p 133.57p 133.18p 133.47p 483190
10/09/2014 133.37p 133.94p 133.18p 133.28p 848812
09/09/2014 134.77p 134.77p 133.28p 133.67p 559066
08/09/2014 134.96p 134.96p 134.17p 134.27p 547584
05/09/2014 134.47p 134.96p 134.27p 134.47p 603394
04/09/2014 134.17p 134.77p 134.17p 134.77p 598241
03/09/2014 134.87p 134.87p 134.27p 134.67p 529343
02/09/2014 134.17p 134.87p 133.87p 134.87p 1096804
01/09/2014 133.97p 134.87p 133.97p 134.87p 364206
29/08/2014 133.87p 134.96p 133.87p 134.67p 552285
28/08/2014 134.37p 134.87p 133.87p 134.47p 914171
27/08/2014 133.57p 134.17p 133.25p 134.07p 480624
26/08/2014 133.18p 133.67p 133.08p 133.67p 603533
22/08/2014 132.78p 133.18p 132.75p 133.18p 539448
21/08/2014 133.67p 133.67p 132.78p 132.78p 467234
20/08/2014 134.27p 134.27p 132.78p 132.88p 791669
19/08/2014 133.67p 134.57p 133.67p 133.87p 542430
18/08/2014 134.17p 134.37p 133.62p 134.37p 879739
15/08/2014 133.08p 133.97p 132.70p 133.57p 654363
14/08/2014 131.19p 133.08p 131.19p 133.08p 586297
13/08/2014 131.39p 132.18p 131.34p 132.08p 1109244
12/08/2014 131.29p 131.39p 131.13p 131.39p 741355
11/08/2014 131.19p 131.39p 131.09p 131.29p 647390
08/08/2014 131.29p 131.39p 130.89p 131.29p 767203
07/08/2014 131.29p 131.29p 130.49p 130.79p 388594
06/08/2014 131.29p 131.39p 130.46p 131.39p 1000865
05/08/2014 131.59p 131.98p 130.69p 131.39p 923186
04/08/2014 131.29p 131.78p 131.09p 131.78p 469265
01/08/2014 131.09p 131.68p 130.99p 131.09p 1358031
31/07/2014 130.99p 131.68p 130.99p 131.09p 3627195
30/07/2014 131.49p 131.88p 130.99p 131.19p 1444805
29/07/2014 130.49p 132.28p 130.29p 131.78p 870470
28/07/2014 130.09p 130.60p 130.00p 130.29p 503563

*Close Price adjusted for both dividends and splits