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
28/07/2014 130.09p 130.60p 130.00p 130.29p 503563
25/07/2014 130.99p 130.99p 130.00p 130.00p 708384
24/07/2014 130.49p 131.01p 130.19p 130.39p 390892
23/07/2014 130.39p 130.79p 130.19p 130.39p 667651
22/07/2014 130.19p 130.59p 130.17p 130.49p 836725
21/07/2014 129.90p 130.39p 129.70p 130.39p 475345
18/07/2014 130.09p 130.39p 129.80p 130.00p 749874
17/07/2014 130.00p 130.49p 129.90p 130.19p 512416
16/07/2014 130.89p 130.89p 130.00p 130.19p 770048
15/07/2014 130.59p 131.19p 130.09p 130.19p 430713
14/07/2014 131.19p 131.39p 130.69p 131.09p 669842
11/07/2014 131.09p 131.25p 130.39p 130.99p 452447
10/07/2014 130.59p 131.19p 130.39p 131.19p 507730
09/07/2014 130.49p 131.16p 130.39p 130.89p 320104
08/07/2014 130.39p 131.09p 130.39p 130.99p 614993
07/07/2014 131.68p 131.68p 130.29p 130.59p 919282
04/07/2014 130.79p 131.68p 130.79p 131.68p 1027340
03/07/2014 131.78p 132.28p 130.69p 131.29p 1057474
02/07/2014 132.28p 132.28p 131.88p 131.98p 1126410
01/07/2014 132.18p 132.62p 131.78p 132.08p 910164
30/06/2014 132.68p 132.68p 131.97p 132.48p 988757
27/06/2014 132.38p 132.58p 131.78p 132.08p 302050
26/06/2014 131.29p 132.68p 131.29p 132.58p 1875939
25/06/2014 131.29p 131.98p 131.29p 131.68p 744654
24/06/2014 131.59p 131.98p 131.39p 131.78p 719770
23/06/2014 130.89p 132.09p 130.89p 131.68p 925996
20/06/2014 131.09p 131.88p 130.69p 131.88p 1843190
19/06/2014 130.69p 131.09p 130.39p 130.99p 1357807
18/06/2014 130.00p 131.21p 129.10p 130.49p 1250426
17/06/2014 129.50p 129.80p 129.00p 129.20p 820935
16/06/2014 130.09p 130.09p 128.80p 129.00p 629397
13/06/2014 129.30p 130.09p 128.70p 129.70p 961287
12/06/2014 130.09p 130.19p 129.95p 130.09p 544970
11/06/2014 130.09p 130.19p 129.70p 130.19p 661695
10/06/2014 129.70p 130.19p 129.22p 130.19p 376161
09/06/2014 128.80p 129.70p 128.80p 129.70p 727442
06/06/2014 128.60p 129.70p 127.81p 129.70p 989026
05/06/2014 127.71p 128.60p 127.71p 128.31p 883778
04/06/2014 127.81p 128.31p 127.81p 128.01p 597528
03/06/2014 128.70p 129.40p 127.81p 128.11p 2670840
02/06/2014 129.20p 129.20p 128.80p 129.10p 1059149
30/05/2014 128.41p 129.20p 128.41p 128.80p 1313879
29/05/2014 128.41p 128.85p 128.31p 128.41p 625140
28/05/2014 129.20p 129.21p 128.48p 128.60p 390315
27/05/2014 129.60p 129.60p 128.50p 128.60p 1123198
23/05/2014 129.40p 129.57p 129.20p 129.30p 591235
22/05/2014 129.10p 129.40p 128.80p 129.40p 1177980
21/05/2014 127.41p 129.10p 127.41p 129.10p 1466312
20/05/2014 127.81p 128.11p 127.31p 128.01p 918154
19/05/2014 127.71p 128.11p 127.31p 127.31p 929733
16/05/2014 127.61p 128.21p 126.82p 128.11p 1956790
15/05/2014 129.10p 129.30p 127.71p 127.81p 2271677
14/05/2014 129.80p 129.99p 129.30p 129.30p 2182180
13/05/2014 130.00p 130.49p 129.80p 130.00p 939023
12/05/2014 129.40p 130.19p 129.40p 129.80p 1165640
09/05/2014 129.20p 129.80p 129.20p 129.70p 491925
08/05/2014 129.00p 129.77p 129.00p 129.60p 1553150
07/05/2014 127.71p 129.20p 127.71p 129.00p 1477006
06/05/2014 127.51p 128.50p 127.31p 128.50p 1104755
02/05/2014 126.62p 127.61p 126.62p 127.31p 925197
01/05/2014 127.11p 127.31p 126.62p 127.21p 841088
30/04/2014 127.11p 127.40p 126.72p 126.72p 970877
29/04/2014 125.82p 127.41p 125.82p 127.11p 1443718
28/04/2014 125.72p 126.62p 125.62p 125.92p 2515456
25/04/2014 125.32p 126.22p 125.32p 126.12p 1020755
24/04/2014 125.32p 126.12p 125.10p 125.52p 1295022
23/04/2014 125.22p 125.72p 125.13p 125.32p 1023148
22/04/2014 127.41p 128.70p 127.20p 128.50p 700425
17/04/2014 127.21p 127.51p 126.80p 127.41p 488979
16/04/2014 126.52p 127.21p 126.52p 126.72p 940746
15/04/2014 126.12p 126.82p 126.12p 126.42p 620883
14/04/2014 126.42p 126.82p 126.12p 126.12p 769977
11/04/2014 126.12p 126.72p 125.82p 126.72p 671052
10/04/2014 126.12p 126.62p 125.82p 126.52p 523075
09/04/2014 125.92p 126.72p 125.42p 126.02p 1483603
08/04/2014 126.91p 127.38p 126.37p 126.72p 789085
07/04/2014 126.91p 127.31p 126.72p 126.72p 1014331
04/04/2014 127.21p 127.31p 126.52p 126.72p 694551
03/04/2014 127.31p 127.81p 126.62p 126.62p 2594518
02/04/2014 127.51p 127.91p 127.41p 127.51p 735363
01/04/2014 128.01p 128.01p 127.51p 127.51p 575015
31/03/2014 128.70p 128.70p 127.51p 127.61p 899248
28/03/2014 128.01p 128.31p 127.51p 127.51p 726839
27/03/2014 127.21p 128.46p 127.21p 128.01p 780947
26/03/2014 126.82p 127.01p 126.02p 126.82p 930932
25/03/2014 127.01p 127.21p 126.42p 126.72p 744461
24/03/2014 126.91p 127.71p 126.42p 126.62p 960786
21/03/2014 128.01p 128.66p 126.22p 126.62p 2087172
20/03/2014 129.30p 129.70p 128.41p 128.41p 1483991
19/03/2014 128.70p 130.02p 128.70p 129.50p 756411
18/03/2014 128.80p 129.20p 128.21p 129.00p 633077
17/03/2014 128.90p 129.10p 127.91p 128.41p 465671
14/03/2014 128.21p 129.20p 128.21p 129.10p 446445
13/03/2014 128.50p 128.90p 127.71p 128.50p 894815
12/03/2014 129.20p 129.20p 128.24p 128.31p 837336
11/03/2014 129.30p 129.50p 128.60p 128.80p 720359
10/03/2014 129.10p 129.60p 128.60p 128.60p 670614
07/03/2014 130.09p 130.40p 128.41p 129.00p 962540
06/03/2014 131.29p 131.49p 130.00p 130.09p 834669
05/03/2014 128.90p 130.37p 128.90p 130.09p 784401
04/03/2014 129.30p 129.70p 128.90p 129.50p 686053
03/03/2014 129.00p 129.50p 129.00p 129.00p 717921
28/02/2014 128.70p 130.00p 128.70p 129.50p 783496
27/02/2014 129.00p 129.70p 128.90p 129.10p 459032
26/02/2014 128.80p 129.40p 128.70p 129.40p 467655
25/02/2014 129.10p 129.56p 128.70p 128.80p 1091536
24/02/2014 127.91p 129.40p 127.91p 129.40p 940999
21/02/2014 127.51p 128.11p 127.01p 127.81p 1491388
20/02/2014 126.52p 127.61p 126.52p 127.61p 738997
19/02/2014 126.22p 127.51p 126.22p 127.51p 1895066
18/02/2014 126.02p 126.72p 126.02p 126.52p 787300
17/02/2014 125.92p 126.22p 125.82p 126.22p 1019133
14/02/2014 125.82p 126.18p 125.52p 126.12p 758842
13/02/2014 125.72p 125.92p 125.72p 125.72p 439491
12/02/2014 125.42p 126.23p 125.42p 125.92p 388648
11/02/2014 124.83p 126.10p 124.83p 126.02p 1035225
10/02/2014 124.93p 125.46p 124.93p 125.32p 443379
07/02/2014 126.02p 126.22p 125.16p 125.62p 1732712
06/02/2014 126.22p 126.44p 125.72p 126.02p 820753
05/02/2014 126.32p 126.52p 125.82p 125.92p 692990
04/02/2014 126.32p 126.98p 126.32p 126.52p 466977
03/02/2014 126.82p 127.54p 126.52p 126.62p 587506
31/01/2014 127.41p 127.61p 126.74p 127.41p 611981
30/01/2014 126.91p 127.11p 126.52p 127.01p 994496
29/01/2014 127.01p 127.71p 126.72p 126.91p 795947
28/01/2014 126.72p 127.21p 126.72p 127.01p 341991
27/01/2014 126.91p 126.91p 126.52p 126.82p 685014
24/01/2014 126.91p 127.31p 126.52p 127.31p 862122
23/01/2014 126.52p 127.21p 126.52p 127.21p 604909
22/01/2014 127.21p 127.51p 126.22p 127.01p 3539068
21/01/2014 127.51p 128.11p 126.91p 126.91p 677101
20/01/2014 127.81p 128.11p 127.51p 127.71p 587201
17/01/2014 127.91p 128.21p 127.51p 127.61p 2650800
16/01/2014 128.50p 128.50p 127.31p 127.91p 1168559
15/01/2014 128.21p 128.50p 128.01p 128.11p 811818
14/01/2014 128.21p 128.41p 127.91p 128.41p 823167
13/01/2014 128.01p 128.41p 127.79p 128.31p 2293119
10/01/2014 127.31p 128.50p 127.31p 128.50p 1142752
09/01/2014 127.31p 127.81p 127.21p 127.81p 1169060
08/01/2014 128.50p 128.50p 127.31p 127.41p 1291213
07/01/2014 128.11p 128.50p 128.01p 128.41p 2785553
06/01/2014 128.11p 128.60p 128.01p 128.31p 738192
03/01/2014 127.91p 128.60p 127.91p 128.60p 737850
02/01/2014 127.31p 128.21p 126.82p 128.21p 512147
31/12/2013 127.31p 127.69p 126.82p 126.82p 211321
30/12/2013 127.21p 127.21p 126.72p 126.91p 410729
27/12/2013 127.01p 127.21p 126.64p 127.21p 181874
24/12/2013 127.11p 127.21p 126.62p 127.21p 159812
23/12/2013 127.01p 127.21p 126.22p 127.21p 444009
20/12/2013 126.02p 127.21p 126.02p 126.22p 1197965
19/12/2013 127.01p 127.01p 126.72p 126.91p 862293
18/12/2013 126.22p 127.11p 126.22p 126.82p 518445
17/12/2013 125.72p 127.11p 125.67p 126.72p 970779
16/12/2013 125.72p 126.22p 125.32p 126.22p 796604
13/12/2013 125.13p 126.41p 124.68p 125.32p 2390791
12/12/2013 125.22p 125.22p 124.48p 125.13p 888282
11/12/2013 124.73p 125.32p 124.23p 125.22p 1411810
10/12/2013 124.03p 124.73p 124.03p 124.53p 573136
09/12/2013 124.63p 124.83p 124.10p 124.73p 527194
06/12/2013 124.23p 124.73p 123.73p 124.73p 500302
05/12/2013 123.63p 124.23p 123.63p 123.83p 784262
04/12/2013 123.54p 124.13p 123.34p 124.13p 2039190
03/12/2013 123.34p 123.54p 123.24p 123.54p 1180968
02/12/2013 123.83p 123.83p 123.24p 123.34p 1129972
29/11/2013 123.83p 123.95p 123.19p 123.73p 1534440
28/11/2013 124.13p 124.23p 123.63p 123.93p 910838
27/11/2013 124.23p 124.23p 123.54p 123.63p 568847
26/11/2013 124.43p 124.71p 123.83p 123.83p 1104096
25/11/2013 124.83p 124.93p 124.32p 124.43p 1411370
22/11/2013 125.82p 125.82p 124.33p 124.33p 1416249
21/11/2013 126.12p 126.12p 125.22p 125.22p 1034766
20/11/2013 126.12p 126.22p 125.72p 125.72p 569382
19/11/2013 125.82p 126.22p 125.77p 126.22p 531126
18/11/2013 126.12p 126.31p 125.75p 126.02p 658605
15/11/2013 126.12p 126.32p 125.52p 125.82p 1317354
14/11/2013 126.02p 126.32p 125.03p 126.02p 1238943
13/11/2013 125.72p 126.22p 125.03p 125.03p 1107344
12/11/2013 126.22p 126.22p 125.52p 125.82p 585730
11/11/2013 126.02p 126.12p 125.13p 125.82p 927035
08/11/2013 126.02p 126.52p 125.42p 125.52p 674173
07/11/2013 126.22p 127.01p 125.72p 125.92p 1835882
06/11/2013 125.92p 126.22p 125.42p 125.82p 634961
05/11/2013 125.72p 125.82p 125.32p 125.42p 559538
04/11/2013 125.62p 125.62p 125.03p 125.42p 461295
01/11/2013 124.53p 125.62p 124.53p 125.13p 459418
31/10/2013 124.83p 125.05p 124.73p 124.83p 460311
30/10/2013 124.33p 125.03p 124.33p 125.03p 820482
29/10/2013 124.33p 125.13p 124.33p 124.73p 543332
28/10/2013 124.33p 125.03p 124.23p 124.23p 630666
25/10/2013 124.83p 124.97p 124.43p 124.63p 473427
24/10/2013 124.33p 125.03p 124.33p 124.63p 507454
23/10/2013 124.53p 124.85p 124.23p 124.33p 748317
22/10/2013 125.03p 125.03p 124.43p 124.53p 826070
21/10/2013 125.22p 125.22p 124.33p 124.83p 1113173
18/10/2013 125.32p 125.32p 124.43p 124.43p 1259987
17/10/2013 125.03p 125.13p 124.49p 124.83p 492449
16/10/2013 124.63p 124.93p 123.73p 124.93p 729803
15/10/2013 124.43p 124.68p 123.93p 124.23p 1118388
14/10/2013 124.63p 124.73p 124.33p 124.73p 500600
11/10/2013 124.03p 124.83p 124.03p 124.43p 367144

*Close Price adjusted for both dividends and splits