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
21/06/2011 114.73p 115.22p 114.40p 115.22p 172291
20/06/2011 115.62p 115.62p 114.23p 114.23p 345351
17/06/2011 115.22p 116.12p 115.02p 115.22p 1221227
16/06/2011 115.22p 115.72p 115.22p 115.52p 355735
15/06/2011 116.41p 116.51p 115.42p 115.42p 426507
14/06/2011 116.41p 116.71p 116.22p 116.22p 320917
13/06/2011 115.82p 116.22p 115.22p 116.02p 203336
10/06/2011 116.22p 116.22p 115.32p 115.32p 286652
09/06/2011 115.82p 116.22p 115.42p 115.92p 558605
08/06/2011 116.02p 116.12p 115.32p 115.82p 505201
07/06/2011 115.32p 116.02p 115.22p 116.02p 382550
06/06/2011 115.92p 116.02p 115.23p 116.02p 213077
03/06/2011 116.02p 116.22p 115.62p 115.82p 380316
02/06/2011 115.52p 116.02p 115.32p 115.52p 354964
01/06/2011 116.61p 116.61p 115.52p 115.52p 287159
31/05/2011 116.51p 116.61p 115.92p 115.92p 395101
27/05/2011 116.22p 116.41p 116.02p 116.41p 254288
26/05/2011 116.02p 116.22p 115.42p 115.72p 319237
25/05/2011 115.42p 115.92p 115.42p 115.52p 111056
24/05/2011 116.02p 116.22p 115.42p 116.22p 555636
23/05/2011 115.42p 116.02p 115.32p 116.02p 290988
20/05/2011 116.32p 116.32p 115.52p 115.72p 307035
19/05/2011 116.41p 116.41p 115.42p 115.72p 537802
18/05/2011 116.81p 117.21p 116.22p 116.22p 656779
17/05/2011 116.12p 116.81p 116.12p 116.41p 320227
16/05/2011 115.72p 116.71p 115.72p 116.71p 282684
13/05/2011 117.01p 117.01p 115.92p 116.51p 183103
12/05/2011 116.22p 116.81p 115.92p 115.92p 285114
11/05/2011 116.61p 117.21p 116.02p 116.02p 487587
10/05/2011 115.62p 117.01p 115.62p 116.71p 413879
09/05/2011 114.43p 116.22p 114.43p 116.22p 467123
06/05/2011 113.93p 115.52p 113.83p 115.52p 446129
05/05/2011 113.73p 114.73p 113.73p 114.73p 530825
04/05/2011 114.03p 114.63p 113.51p 114.13p 490104
03/05/2011 114.03p 114.03p 113.04p 113.44p 743037
28/04/2011 112.74p 114.03p 112.74p 114.03p 613765
27/04/2011 112.74p 113.24p 112.74p 113.04p 268880
26/04/2011 113.24p 113.24p 112.44p 113.24p 212108
21/04/2011 112.64p 113.24p 112.59p 112.94p 492028
20/04/2011 112.34p 113.14p 112.34p 112.84p 471035
19/04/2011 112.24p 112.94p 112.24p 112.44p 322824
18/04/2011 112.44p 113.24p 112.24p 112.24p 266210
15/04/2011 112.74p 113.04p 111.90p 113.04p 430489
14/04/2011 112.34p 112.64p 112.04p 112.14p 573155
13/04/2011 112.74p 112.74p 111.95p 112.14p 1043946
12/04/2011 112.84p 113.24p 111.95p 111.95p 835872
11/04/2011 112.84p 113.34p 112.84p 113.34p 682985
08/04/2011 113.04p 113.44p 113.04p 113.44p 757973
07/04/2011 113.44p 113.44p 112.94p 113.04p 598165
06/04/2011 113.24p 113.34p 112.84p 113.24p 671140
05/04/2011 113.53p 113.53p 113.04p 113.14p 465069
04/04/2011 113.24p 113.63p 112.81p 113.44p 572629
01/04/2011 113.53p 113.53p 112.94p 113.24p 1084050
31/03/2011 113.24p 113.53p 112.94p 112.94p 1602866
30/03/2011 113.53p 113.53p 112.82p 113.44p 349433
29/03/2011 113.24p 113.24p 112.84p 113.14p 624804
28/03/2011 113.24p 113.24p 112.75p 112.84p 583528
25/03/2011 112.74p 113.24p 112.64p 113.24p 284641
24/03/2011 111.75p 112.74p 111.65p 112.34p 524201
23/03/2011 111.95p 111.95p 110.95p 111.25p 361097
22/03/2011 111.25p 111.99p 111.25p 111.55p 454464
21/03/2011 110.46p 111.92p 110.28p 111.85p 667329
18/03/2011 108.77p 110.65p 108.37p 110.36p 1115444
17/03/2011 107.97p 108.77p 107.97p 108.37p 967964
16/03/2011 109.76p 109.76p 107.77p 107.87p 513701
15/03/2011 111.55p 111.75p 110.26p 110.75p 408335
14/03/2011 112.34p 112.54p 111.65p 111.85p 256804
11/03/2011 111.95p 112.34p 111.95p 112.34p 307962
10/03/2011 111.65p 112.54p 111.65p 112.04p 255030
09/03/2011 112.24p 112.34p 111.65p 112.04p 264574
08/03/2011 112.44p 112.64p 111.95p 111.95p 527599
07/03/2011 113.04p 113.04p 111.85p 112.44p 191428
04/03/2011 112.44p 113.04p 112.29p 112.54p 333100
03/03/2011 112.34p 112.34p 111.75p 112.14p 382161
02/03/2011 112.94p 112.94p 111.75p 112.14p 349204
01/03/2011 113.04p 113.04p 112.24p 112.24p 326209
28/02/2011 112.74p 113.14p 112.24p 112.24p 741567
25/02/2011 112.74p 113.44p 112.74p 112.84p 181418
24/02/2011 113.04p 113.24p 112.74p 112.84p 527680
23/02/2011 113.24p 113.57p 113.04p 113.24p 911326
22/02/2011 113.83p 113.83p 113.24p 113.24p 596825
21/02/2011 113.83p 113.93p 113.38p 113.44p 493974
18/02/2011 113.73p 113.93p 113.24p 113.63p 392307
17/02/2011 113.93p 114.02p 113.44p 113.83p 219017
16/02/2011 113.93p 113.93p 113.34p 113.73p 583348
15/02/2011 113.44p 113.73p 113.44p 113.73p 460730
14/02/2011 113.44p 113.73p 113.44p 113.44p 303064
11/02/2011 112.94p 113.53p 112.94p 113.53p 569899
10/02/2011 112.94p 113.24p 112.74p 112.84p 667969
09/02/2011 113.73p 113.73p 112.94p 113.14p 515463
08/02/2011 113.73p 113.73p 113.34p 113.73p 782769
07/02/2011 113.34p 113.93p 113.28p 113.53p 751343
04/02/2011 113.93p 114.03p 113.44p 113.63p 314665
03/02/2011 113.24p 113.83p 113.24p 113.73p 337260
02/02/2011 114.03p 114.03p 113.24p 113.44p 279866
01/02/2011 113.83p 114.03p 113.44p 113.73p 598827
31/01/2011 113.73p 114.13p 113.53p 114.13p 646406
28/01/2011 114.23p 114.48p 113.73p 113.73p 529910
27/01/2011 114.33p 114.63p 114.13p 114.13p 1170295
26/01/2011 114.92p 114.99p 114.23p 114.23p 427735
25/01/2011 114.73p 115.22p 114.53p 114.73p 396144
24/01/2011 115.22p 115.32p 114.83p 115.02p 839094
21/01/2011 115.72p 115.72p 115.02p 115.42p 991419
20/01/2011 115.32p 115.72p 115.20p 115.22p 330019
19/01/2011 115.62p 115.62p 115.02p 115.32p 454883
18/01/2011 115.72p 115.72p 115.22p 115.72p 439405
17/01/2011 115.22p 115.72p 114.74p 115.62p 398855
14/01/2011 115.02p 115.67p 114.92p 115.42p 184345
13/01/2011 115.22p 115.72p 115.13p 115.72p 1036904
12/01/2011 116.71p 116.71p 115.72p 115.72p 1841528
11/01/2011 117.21p 117.21p 116.61p 116.91p 951944
10/01/2011 117.21p 117.21p 116.91p 117.11p 551860
07/01/2011 117.21p 117.21p 116.32p 116.91p 959496
06/01/2011 117.11p 117.51p 116.41p 117.21p 974534
05/01/2011 117.01p 117.31p 116.22p 116.32p 530385
04/01/2011 117.51p 117.51p 116.41p 117.31p 152329
31/12/2010 116.02p 117.01p 115.72p 115.72p 60656
30/12/2010 117.21p 117.21p 116.22p 116.32p 200174
29/12/2010 117.90p 117.90p 116.22p 116.51p 121834
24/12/2010 116.32p 117.11p 116.12p 116.12p 42416
23/12/2010 116.32p 117.90p 116.32p 117.51p 270255
22/12/2010 116.22p 117.41p 116.22p 117.21p 396132
21/12/2010 116.22p 117.21p 115.72p 117.21p 498186
20/12/2010 115.92p 116.67p 115.77p 116.51p 322732
17/12/2010 115.72p 116.71p 115.72p 116.22p 1678288
16/12/2010 114.53p 116.22p 114.53p 116.12p 658786
15/12/2010 114.73p 115.72p 114.23p 115.22p 391248
14/12/2010 113.63p 114.83p 113.34p 114.83p 435744
13/12/2010 113.04p 113.83p 112.81p 113.83p 569187
10/12/2010 111.95p 112.89p 111.95p 112.64p 300848
09/12/2010 112.44p 112.54p 111.75p 112.54p 303362
08/12/2010 111.95p 112.74p 111.65p 111.75p 335396
07/12/2010 112.34p 112.54p 111.45p 112.24p 726815
06/12/2010 112.44p 112.44p 111.45p 111.45p 516075
03/12/2010 112.04p 112.24p 111.45p 111.65p 287299
02/12/2010 111.75p 112.64p 111.45p 111.85p 370636
01/12/2010 111.55p 112.19p 111.45p 111.75p 340418
30/11/2010 111.45p 111.99p 111.05p 111.45p 479913
29/11/2010 112.24p 112.24p 111.31p 111.35p 225840
26/11/2010 111.65p 112.24p 111.25p 111.65p 174787
25/11/2010 112.24p 112.24p 111.25p 111.65p 364294
24/11/2010 111.05p 111.99p 110.85p 111.75p 278810
23/11/2010 111.65p 112.14p 110.46p 110.55p 499215
22/11/2010 112.04p 112.54p 111.05p 111.25p 621209
19/11/2010 111.85p 112.04p 111.25p 111.55p 1060643
18/11/2010 112.24p 113.63p 110.55p 111.85p 1077305
17/11/2010 113.04p 113.23p 112.14p 112.24p 703063
16/11/2010 113.24p 113.59p 113.04p 113.04p 538325
15/11/2010 113.24p 113.83p 113.24p 113.53p 512208
12/11/2010 113.24p 113.73p 113.24p 113.73p 214566
11/11/2010 111.25p 113.93p 111.25p 113.73p 601923
10/11/2010 110.26p 111.96p 109.81p 111.35p 2902008
09/11/2010 110.26p 110.26p 110.01p 110.26p 404137
08/11/2010 110.26p 110.36p 110.06p 110.06p 999986
05/11/2010 110.26p 110.26p 109.86p 110.16p 340481
04/11/2010 110.26p 110.26p 110.16p 110.26p 2433381
03/11/2010 110.26p 110.26p 110.06p 110.06p 655744
02/11/2010 109.86p 110.26p 109.86p 110.26p 707301
01/11/2010 110.26p 110.26p 109.90p 110.26p 532819
29/10/2010 109.96p 110.26p 109.96p 110.26p 537578
28/10/2010 110.26p 110.26p 109.86p 110.26p 857463
27/10/2010 110.26p 110.26p 109.96p 109.96p 360439
26/10/2010 110.46p 110.46p 109.96p 110.16p 1663488
25/10/2010 110.26p 110.26p 110.06p 110.26p 618503
22/10/2010 110.26p 110.26p 110.06p 110.26p 308013
21/10/2010 110.26p 110.26p 109.96p 110.26p 264769
20/10/2010 110.26p 110.26p 110.16p 110.26p 919108
19/10/2010 110.46p 110.46p 109.96p 109.96p 990328
18/10/2010 110.26p 110.39p 110.06p 110.16p 495959
15/10/2010 110.16p 110.36p 110.16p 110.36p 241051
14/10/2010 110.36p 110.39p 110.06p 110.06p 380543
13/10/2010 110.36p 110.75p 110.16p 110.36p 504398
12/10/2010 110.16p 110.36p 110.16p 110.36p 440617
11/10/2010 110.16p 110.46p 109.96p 110.36p 385735
08/10/2010 110.36p 110.36p 110.16p 110.16p 353376
07/10/2010 110.65p 111.25p 110.16p 110.26p 834101
06/10/2010 110.36p 110.36p 110.06p 110.26p 1073237
05/10/2010 110.16p 110.75p 110.16p 110.26p 777624
04/10/2010 110.46p 110.46p 110.16p 110.16p 706612
01/10/2010 110.16p 110.36p 110.16p 110.26p 230817
30/09/2010 110.16p 110.50p 110.16p 110.16p 501492
29/09/2010 110.16p 110.46p 110.16p 110.46p 585675
28/09/2010 110.16p 110.46p 110.16p 110.16p 619040
27/09/2010 110.36p 110.65p 110.16p 110.16p 588773
24/09/2010 110.26p 110.46p 110.26p 110.26p 607837
23/09/2010 110.46p 110.46p 110.26p 110.36p 1211174
22/09/2010 110.36p 110.60p 110.16p 110.26p 694075
21/09/2010 110.26p 110.46p 110.06p 110.16p 1055738
20/09/2010 110.16p 110.46p 110.06p 110.26p 309216
17/09/2010 110.26p 110.75p 110.05p 110.06p 1050094
16/09/2010 110.06p 110.46p 110.06p 110.36p 445165
15/09/2010 110.55p 110.55p 110.06p 110.26p 422806
14/09/2010 110.06p 110.46p 110.06p 110.06p 259230
13/09/2010 110.26p 110.46p 110.06p 110.16p 411297
10/09/2010 110.06p 110.62p 110.06p 110.06p 4458442
09/09/2010 110.75p 110.85p 109.96p 109.96p 161255
08/09/2010 110.85p 110.85p 110.16p 110.26p 660796
07/09/2010 110.55p 110.95p 110.26p 110.26p 612604
06/09/2010 110.75p 111.05p 110.75p 110.75p 352136
03/09/2010 111.15p 111.75p 110.26p 110.75p 803223

*Close Price adjusted for both dividends and splits