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
11/12/2023 132.00p 132.60p 130.75p 131.80p 3066474
08/12/2023 131.40p 132.40p 131.24p 131.80p 2332087
07/12/2023 133.40p 134.09p 130.46p 132.00p 2693998
06/12/2023 133.40p 134.60p 132.80p 133.60p 1723103
05/12/2023 130.00p 133.60p 130.00p 133.60p 2812602
04/12/2023 130.00p 130.80p 128.80p 130.40p 1739458
01/12/2023 129.40p 129.80p 128.64p 129.60p 1638105
30/11/2023 129.80p 131.60p 128.40p 128.40p 1832261
29/11/2023 129.80p 131.20p 129.80p 130.60p 2097193
28/11/2023 129.00p 130.92p 129.00p 130.20p 1606232
27/11/2023 128.80p 130.20p 128.60p 130.20p 1947969
24/11/2023 128.80p 130.00p 125.40p 129.00p 2917205
23/11/2023 129.40p 130.39p 126.00p 128.00p 1646205
22/11/2023 129.00p 129.83p 128.60p 128.80p 2872598
21/11/2023 132.20p 133.45p 129.20p 129.40p 2110716
20/11/2023 133.00p 135.40p 132.28p 133.00p 1477759
17/11/2023 134.00p 135.25p 132.50p 133.40p 4584248
16/11/2023 133.00p 133.80p 129.38p 133.40p 2346845
15/11/2023 132.00p 135.80p 131.20p 133.40p 14745391
14/11/2023 126.80p 131.80p 125.20p 131.00p 3135069
13/11/2023 125.40p 126.40p 124.87p 126.40p 1742811
10/11/2023 124.00p 125.10p 123.49p 124.80p 3276109
09/11/2023 123.00p 125.40p 122.60p 125.20p 1745115
08/11/2023 124.00p 124.50p 121.00p 122.80p 12388102
07/11/2023 126.00p 126.44p 123.70p 123.80p 4405801
06/11/2023 123.00p 127.00p 123.00p 125.00p 2483157
03/11/2023 121.00p 125.40p 120.30p 125.40p 2662883
02/11/2023 115.80p 121.00p 115.80p 121.00p 4587742
01/11/2023 116.40p 117.00p 114.60p 115.60p 3883725
31/10/2023 117.00p 118.60p 116.40p 116.40p 3855969
30/10/2023 117.80p 117.80p 116.00p 117.20p 2472819
27/10/2023 116.60p 116.60p 115.36p 116.00p 3194757
26/10/2023 116.20p 117.80p 115.40p 115.40p 2467064
25/10/2023 120.60p 121.75p 116.73p 117.20p 2660128
24/10/2023 121.60p 123.40p 120.40p 120.40p 2271916
23/10/2023 121.60p 122.40p 120.40p 122.00p 4936831
20/10/2023 121.60p 122.40p 120.00p 120.00p 1177087
19/10/2023 121.80p 122.60p 121.20p 122.20p 1408632
18/10/2023 121.80p 123.40p 121.33p 122.00p 2371133
17/10/2023 120.80p 122.60p 119.70p 122.20p 1690673
16/10/2023 122.00p 123.00p 120.80p 120.80p 1673598
13/10/2023 120.80p 122.80p 120.40p 121.80p 2364023
12/10/2023 120.80p 123.25p 120.60p 121.00p 2379196
11/10/2023 120.60p 121.20p 119.60p 120.60p 2162462
10/10/2023 118.80p 121.16p 118.80p 120.20p 1545440
09/10/2023 120.00p 120.00p 118.40p 118.40p 1926697
06/10/2023 120.80p 120.80p 118.20p 119.20p 1925765
05/10/2023 119.00p 121.20p 118.20p 120.00p 1822984
04/10/2023 119.20p 120.40p 117.79p 118.80p 2706229
03/10/2023 122.20p 123.20p 119.20p 119.20p 5799123
02/10/2023 124.80p 124.80p 122.20p 122.40p 2050653
29/09/2023 123.40p 125.68p 122.80p 123.80p 4308152
28/09/2023 126.20p 126.80p 122.80p 122.80p 3776326
27/09/2023 127.00p 127.20p 125.40p 126.20p 3077436
26/09/2023 127.80p 128.20p 126.40p 126.40p 2220844
25/09/2023 128.40p 129.20p 127.55p 127.80p 3475172
22/09/2023 126.20p 129.20p 126.20p 128.60p 3353203
21/09/2023 128.40p 128.60p 126.20p 126.80p 2715710
20/09/2023 127.80p 129.00p 127.80p 128.20p 4044180
19/09/2023 128.00p 129.60p 127.00p 127.00p 3603458
18/09/2023 128.40p 129.00p 127.60p 128.60p 1961563
15/09/2023 128.00p 129.00p 126.80p 128.40p 4341331
14/09/2023 126.60p 128.60p 126.60p 128.60p 3297665
13/09/2023 129.60p 130.49p 128.00p 130.00p 3771141
12/09/2023 129.00p 129.60p 128.90p 129.60p 3128169
11/09/2023 128.80p 130.00p 128.20p 129.00p 2983102
08/09/2023 129.60p 130.00p 128.23p 129.00p 3913966
07/09/2023 128.60p 130.20p 128.27p 128.60p 4846524
06/09/2023 128.80p 130.40p 128.13p 128.80p 2617700
05/09/2023 130.00p 130.60p 128.60p 129.00p 2204976
04/09/2023 132.00p 132.00p 129.20p 129.40p 1967358
01/09/2023 131.40p 132.73p 130.00p 130.00p 1132063
31/08/2023 130.40p 135.80p 130.40p 132.00p 2791413
30/08/2023 127.60p 131.60p 127.60p 131.40p 2370337
29/08/2023 126.20p 128.80p 126.20p 128.40p 2850232
25/08/2023 127.00p 127.00p 125.40p 126.00p 1831716
24/08/2023 126.20p 129.00p 125.90p 126.80p 6145563
23/08/2023 124.80p 127.40p 124.24p 126.80p 2546184
22/08/2023 124.00p 125.10p 123.35p 124.00p 2083301
21/08/2023 124.40p 125.00p 123.00p 123.00p 1759472
18/08/2023 125.00p 125.80p 123.00p 124.20p 12845007
17/08/2023 128.60p 128.80p 125.00p 125.00p 1867015
16/08/2023 129.20p 130.40p 128.40p 128.40p 4192064
15/08/2023 129.40p 130.00p 128.60p 129.80p 3386997
14/08/2023 129.40p 129.60p 128.73p 129.60p 1743383
11/08/2023 131.40p 131.40p 128.80p 129.20p 1625083
10/08/2023 130.80p 131.40p 129.60p 131.20p 2302403
09/08/2023 130.40p 130.40p 128.60p 130.20p 3019864
08/08/2023 129.80p 130.20p 129.00p 129.20p 2466493
07/08/2023 129.80p 131.20p 129.00p 129.40p 1437406
04/08/2023 129.40p 130.60p 128.80p 129.80p 1681277
03/08/2023 127.60p 130.20p 127.40p 129.80p 2133290
02/08/2023 130.00p 131.20p 127.99p 128.20p 1950037
01/08/2023 131.80p 132.60p 130.56p 131.20p 2812262
31/07/2023 131.60p 132.60p 130.22p 131.60p 4632533
28/07/2023 133.20p 134.00p 131.40p 131.60p 2109987
27/07/2023 134.60p 135.15p 132.38p 133.40p 5327349
26/07/2023 131.40p 134.80p 130.80p 134.60p 12772552
25/07/2023 131.60p 132.24p 130.20p 131.00p 2573511
24/07/2023 134.60p 135.72p 131.60p 132.00p 2431997
21/07/2023 135.00p 135.40p 133.58p 135.40p 2243867
20/07/2023 135.00p 138.00p 134.20p 135.00p 1642064
19/07/2023 133.20p 136.80p 132.39p 135.60p 3745178
18/07/2023 130.80p 132.60p 130.80p 131.20p 3675890
17/07/2023 131.00p 132.60p 130.73p 131.40p 2507892
14/07/2023 131.20p 131.82p 130.40p 131.80p 3020559
13/07/2023 133.00p 133.20p 129.94p 131.80p 8356664
12/07/2023 127.40p 133.00p 127.17p 132.40p 5800092
11/07/2023 126.00p 130.00p 125.85p 127.80p 2823161
10/07/2023 127.20p 128.40p 126.00p 126.20p 6025519
07/07/2023 126.00p 128.20p 126.00p 127.60p 4184319
06/07/2023 129.80p 132.60p 125.80p 126.20p 3092144
05/07/2023 129.40p 130.20p 127.80p 129.60p 11337266
04/07/2023 129.00p 129.80p 128.00p 128.00p 3709977
03/07/2023 129.80p 131.00p 128.36p 129.60p 3877766
30/06/2023 132.00p 132.00p 129.00p 129.40p 9212334
29/06/2023 134.80p 134.80p 129.00p 129.40p 10814214
28/06/2023 127.20p 134.80p 127.20p 134.20p 5991796
27/06/2023 122.80p 127.80p 121.20p 127.40p 10628793
26/06/2023 124.80p 124.80p 118.80p 121.60p 3895452
23/06/2023 125.80p 126.00p 123.00p 123.60p 2587679
22/06/2023 126.40p 127.40p 124.00p 125.00p 3150154
21/06/2023 126.60p 127.98p 126.44p 126.60p 2470977
20/06/2023 127.20p 127.60p 126.20p 127.60p 10653379
19/06/2023 130.20p 130.80p 126.40p 127.00p 3542696
16/06/2023 132.60p 133.20p 130.20p 130.20p 4263840
15/06/2023 136.40p 136.40p 132.20p 132.20p 4587015
14/06/2023 136.60p 137.60p 135.43p 136.00p 4202481
13/06/2023 139.80p 139.80p 136.04p 136.80p 2335414
12/06/2023 139.20p 139.80p 138.26p 139.80p 1920067
09/06/2023 138.20p 139.00p 136.40p 138.80p 3384670
08/06/2023 138.40p 138.40p 136.06p 137.20p 1762401
07/06/2023 137.60p 138.15p 136.40p 136.60p 2108567
06/06/2023 138.20p 138.40p 137.20p 137.40p 1714236
05/06/2023 139.60p 140.20p 137.00p 137.40p 2793581
02/06/2023 139.60p 141.20p 139.40p 139.60p 1513997
01/06/2023 139.40p 139.80p 138.80p 139.80p 1413899
31/05/2023 139.40p 140.00p 139.00p 139.00p 1820820
30/05/2023 139.80p 140.80p 138.60p 139.60p 2113378
26/05/2023 139.40p 141.00p 138.40p 138.40p 4010255
25/05/2023 139.80p 140.60p 139.20p 139.80p 2395969
24/05/2023 138.80p 141.00p 136.52p 140.20p 4767608
23/05/2023 140.00p 141.00p 138.60p 139.00p 2926883
22/05/2023 141.60p 141.60p 139.87p 140.00p 3737031
19/05/2023 141.00p 141.80p 140.00p 140.80p 3971019
18/05/2023 142.60p 142.60p 141.00p 141.40p 2307709
17/05/2023 144.20p 144.86p 142.20p 142.40p 2426591
16/05/2023 143.60p 144.97p 143.40p 144.60p 1545649
15/05/2023 143.60p 144.90p 143.60p 143.60p 1476347
12/05/2023 144.40p 145.80p 143.40p 144.00p 2458343
11/05/2023 141.80p 144.40p 141.60p 144.40p 1950067
10/05/2023 142.40p 142.80p 141.70p 142.40p 2985615
09/05/2023 144.60p 145.40p 142.20p 142.20p 1598587
05/05/2023 144.40p 146.00p 143.50p 145.40p 3824281
04/05/2023 147.40p 148.15p 143.68p 143.80p 3183850
03/05/2023 146.40p 148.00p 146.00p 148.00p 2712302
02/05/2023 147.00p 147.60p 146.00p 146.00p 3094019
28/04/2023 144.80p 147.00p 144.80p 146.80p 1774126
27/04/2023 144.40p 145.60p 143.00p 144.40p 1908959
26/04/2023 145.20p 145.80p 144.45p 144.60p 1426450
25/04/2023 143.60p 145.60p 143.60p 145.60p 1901427
24/04/2023 143.40p 145.00p 143.40p 143.60p 1719373
21/04/2023 144.40p 144.97p 142.00p 144.80p 2449508
20/04/2023 144.60p 145.29p 143.80p 144.20p 1708861
19/04/2023 144.00p 145.00p 142.50p 144.60p 2566076
18/04/2023 145.80p 145.80p 142.50p 143.60p 2159226
17/04/2023 147.20p 148.60p 145.20p 145.20p 2412836
14/04/2023 148.20p 149.96p 147.20p 147.20p 3514325
13/04/2023 146.60p 148.40p 146.40p 148.40p 2351604
12/04/2023 146.00p 147.00p 145.40p 147.00p 4710522
11/04/2023 146.40p 147.00p 145.00p 145.60p 3014977
06/04/2023 146.20p 146.36p 144.00p 145.00p 7167016
05/04/2023 147.40p 148.40p 146.60p 148.40p 3318454
04/04/2023 146.40p 147.80p 146.00p 147.00p 2922904
03/04/2023 145.00p 147.35p 144.02p 146.20p 2469762
31/03/2023 145.00p 145.09p 142.00p 144.80p 7841771
30/03/2023 143.00p 145.40p 142.50p 144.00p 7281755
29/03/2023 143.00p 143.80p 140.00p 141.80p 4535489
28/03/2023 146.40p 146.56p 141.80p 142.60p 4186467
27/03/2023 144.40p 146.40p 143.45p 145.60p 3628248
24/03/2023 143.00p 143.80p 141.60p 143.20p 2699331
23/03/2023 144.00p 145.40p 143.00p 143.00p 2144608
22/03/2023 146.60p 146.60p 143.00p 143.60p 2349726
21/03/2023 146.60p 147.40p 145.00p 145.00p 4260951
20/03/2023 145.00p 146.80p 141.76p 146.00p 2901394
17/03/2023 147.00p 147.60p 144.01p 144.40p 3854650
16/03/2023 148.80p 148.80p 146.40p 146.40p 2329937
15/03/2023 148.80p 149.52p 145.40p 146.40p 3121680
14/03/2023 149.20p 150.40p 147.20p 149.20p 2875361
13/03/2023 151.20p 151.60p 147.00p 148.20p 1941047
10/03/2023 150.40p 151.20p 148.55p 150.80p 1860890
09/03/2023 151.40p 152.05p 150.60p 151.60p 5204282
08/03/2023 151.80p 152.60p 151.20p 151.80p 5015368
07/03/2023 152.40p 154.00p 151.80p 152.20p 5814286
06/03/2023 151.00p 153.00p 151.00p 153.00p 2291190
03/03/2023 149.00p 151.20p 148.00p 151.20p 3166834
02/03/2023 145.40p 148.90p 144.70p 148.80p 2696929
01/03/2023 147.00p 147.40p 144.60p 145.00p 5415474
28/02/2023 146.00p 148.10p 145.85p 147.40p 3382297
27/02/2023 149.20p 149.20p 146.59p 146.80p 2249226

*Close Price adjusted for both dividends and splits