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
15/12/2020 169.40p 170.28p 168.80p 168.80p 4113906
14/12/2020 171.00p 171.50p 169.89p 170.00p 1708921
11/12/2020 169.00p 170.60p 168.60p 170.00p 2334216
10/12/2020 171.60p 172.00p 168.80p 169.60p 2415198
09/12/2020 173.00p 173.80p 171.60p 171.60p 2655174
08/12/2020 173.00p 174.20p 173.00p 173.20p 1899916
07/12/2020 175.20p 175.20p 172.80p 173.60p 1444501
04/12/2020 172.60p 175.80p 172.22p 174.60p 2656112
03/12/2020 172.60p 173.40p 170.20p 173.00p 2505896
02/12/2020 172.60p 173.20p 171.80p 173.20p 2577101
01/12/2020 173.20p 173.60p 172.80p 173.00p 2221612
30/11/2020 169.40p 173.60p 169.40p 173.60p 1942804
27/11/2020 169.00p 171.00p 168.40p 171.00p 5715143
26/11/2020 169.60p 169.80p 169.00p 169.20p 1555128
25/11/2020 169.20p 170.10p 169.00p 170.00p 1475353
24/11/2020 170.00p 170.20p 169.00p 170.00p 1712319
23/11/2020 172.00p 172.29p 169.00p 169.60p 1322333
20/11/2020 170.40p 172.00p 169.40p 171.60p 4120293
19/11/2020 171.00p 171.80p 169.86p 171.20p 1689591
18/11/2020 169.60p 172.20p 169.40p 171.60p 1528298
17/11/2020 172.40p 172.60p 167.60p 169.80p 2991316
16/11/2020 173.20p 173.40p 172.00p 172.00p 2088672
13/11/2020 175.00p 176.00p 171.20p 173.00p 2546183
12/11/2020 176.60p 176.80p 173.80p 175.60p 1804354
10/11/2020 172.20p 173.45p 171.80p 173.20p 1896233
09/11/2020 170.20p 173.20p 170.00p 172.60p 2504784
06/11/2020 168.60p 171.00p 168.60p 170.00p 1535496
05/11/2020 169.00p 169.86p 168.52p 169.00p 1390143
04/11/2020 167.40p 169.60p 167.40p 168.80p 2044276
03/11/2020 167.00p 168.80p 167.00p 168.00p 4037498
02/11/2020 167.40p 168.00p 167.00p 167.20p 2799778
30/10/2020 167.00p 168.20p 167.00p 168.00p 1644750
29/10/2020 167.00p 169.20p 166.93p 167.60p 1417819
28/10/2020 167.60p 168.00p 166.80p 167.40p 2609938
27/10/2020 168.40p 169.66p 167.00p 167.80p 1834835
26/10/2020 170.40p 171.00p 168.90p 169.80p 1701995
23/10/2020 170.20p 172.20p 169.80p 171.00p 2773156
22/10/2020 167.80p 170.73p 167.19p 170.00p 3461053
21/10/2020 167.00p 168.36p 167.00p 167.80p 1395143
20/10/2020 168.00p 168.40p 167.00p 167.00p 1463910
19/10/2020 168.40p 168.60p 167.00p 168.40p 1706322
16/10/2020 167.80p 169.00p 167.00p 167.80p 1905799
15/10/2020 165.40p 168.60p 164.80p 168.60p 2922313
14/10/2020 163.80p 166.40p 163.60p 166.40p 2073238
13/10/2020 164.40p 164.85p 163.30p 163.60p 3127612
12/10/2020 164.00p 165.20p 163.60p 165.00p 1335282
09/10/2020 167.20p 167.20p 163.60p 164.00p 1301346
08/10/2020 165.00p 167.60p 164.61p 165.00p 4043750
07/10/2020 163.20p 164.80p 162.73p 164.80p 2669559
06/10/2020 163.00p 163.20p 161.56p 162.80p 1076331
05/10/2020 160.60p 163.00p 160.60p 162.80p 1409330
02/10/2020 161.40p 161.60p 160.80p 161.60p 3164161
01/10/2020 161.80p 162.80p 161.12p 162.00p 2739376
30/09/2020 159.60p 162.59p 159.60p 161.40p 1596007
29/09/2020 161.00p 161.00p 158.80p 160.00p 5033922
28/09/2020 158.60p 161.73p 158.20p 160.00p 5141153
25/09/2020 155.00p 158.60p 155.00p 158.60p 3074733
24/09/2020 155.00p 156.20p 154.60p 155.20p 7939303
23/09/2020 155.60p 155.60p 154.60p 155.00p 2774247
22/09/2020 155.20p 156.20p 154.20p 154.20p 2828696
21/09/2020 159.00p 159.16p 155.00p 155.00p 4168002
18/09/2020 159.80p 160.40p 158.20p 158.20p 2185856
17/09/2020 161.00p 161.00p 159.72p 159.80p 1993158
16/09/2020 163.80p 164.00p 163.00p 163.60p 2101108
15/09/2020 164.00p 164.00p 163.20p 163.60p 1924506
14/09/2020 163.00p 164.00p 161.80p 164.00p 1733565
11/09/2020 162.00p 163.60p 161.01p 161.40p 1105484
10/09/2020 161.80p 162.59p 161.60p 162.40p 1775758
09/09/2020 162.60p 164.00p 161.00p 161.00p 1807506
08/09/2020 164.00p 164.00p 162.04p 162.60p 1536125
07/09/2020 165.20p 165.60p 163.20p 163.80p 945649
04/09/2020 164.20p 165.20p 163.40p 163.60p 1054302
03/09/2020 164.60p 166.00p 163.00p 163.00p 1815672
02/09/2020 166.20p 166.20p 165.60p 166.00p 1100148
01/09/2020 166.80p 166.80p 164.84p 166.00p 823347
31/08/2020 165.20p 166.39p 164.70p 166.20p 1892958
28/08/2020 165.20p 166.39p 164.70p 166.20p 1892958
27/08/2020 166.40p 166.40p 164.40p 165.00p 1157006
26/08/2020 166.40p 167.00p 165.80p 166.40p 1071584
25/08/2020 167.20p 167.72p 166.40p 166.60p 634446
24/08/2020 167.80p 168.93p 166.80p 167.40p 1468367
21/08/2020 166.40p 168.99p 166.20p 168.80p 838694
20/08/2020 164.20p 166.40p 164.20p 166.40p 1043761
19/08/2020 165.40p 166.54p 164.60p 165.40p 1130921
18/08/2020 164.20p 165.98p 164.20p 165.40p 859587
17/08/2020 164.40p 165.85p 164.40p 165.00p 1321635
14/08/2020 167.00p 167.00p 164.20p 165.00p 716070
13/08/2020 167.40p 168.40p 165.00p 165.20p 1544577
12/08/2020 166.40p 168.00p 166.05p 168.00p 1069145
11/08/2020 167.80p 167.80p 165.00p 165.80p 1220913
10/08/2020 168.60p 168.80p 166.57p 167.00p 786023
07/08/2020 167.00p 168.80p 167.00p 168.00p 633899
06/08/2020 167.40p 168.59p 166.20p 167.20p 1081120
05/08/2020 166.00p 167.80p 165.00p 167.80p 1415104
04/08/2020 163.20p 167.00p 163.20p 166.80p 1052309
03/08/2020 165.00p 165.00p 163.40p 164.80p 709029
31/07/2020 163.80p 165.00p 163.20p 163.20p 2205746
30/07/2020 165.00p 165.10p 163.40p 163.80p 1449325
29/07/2020 165.80p 166.00p 165.00p 165.20p 807853
28/07/2020 165.00p 166.40p 164.81p 165.00p 1739049
27/07/2020 167.20p 167.60p 165.00p 165.00p 800887
24/07/2020 166.60p 167.09p 163.80p 166.20p 2326107
23/07/2020 166.00p 168.30p 166.00p 167.00p 1306055
22/07/2020 168.00p 168.00p 166.05p 167.00p 2206684
21/07/2020 165.60p 167.80p 164.43p 166.60p 1798993
20/07/2020 166.40p 167.40p 165.60p 166.40p 1637912
17/07/2020 167.00p 168.26p 166.60p 167.40p 2152729
16/07/2020 164.00p 167.60p 164.00p 167.40p 2003444
15/07/2020 169.80p 170.00p 167.60p 168.00p 1286116
14/07/2020 167.20p 169.60p 167.03p 169.20p 651414
13/07/2020 169.00p 170.00p 168.99p 169.40p 1884155
10/07/2020 165.60p 168.80p 165.60p 168.80p 1047379
09/07/2020 168.80p 168.80p 167.00p 167.40p 1503855
08/07/2020 167.40p 169.00p 167.00p 168.60p 878231
07/07/2020 169.00p 169.00p 168.00p 168.40p 2665671
06/07/2020 167.40p 169.60p 167.40p 169.00p 2086946
03/07/2020 170.00p 170.00p 167.20p 168.00p 1482529
02/07/2020 169.60p 170.60p 168.53p 169.00p 1520571
01/07/2020 168.00p 169.60p 167.40p 168.60p 1187008
29/06/2020 169.00p 169.15p 167.20p 167.80p 829010
26/06/2020 169.00p 169.39p 167.60p 168.60p 1045448
25/06/2020 166.60p 168.80p 165.00p 168.60p 1649448
24/06/2020 166.80p 168.00p 165.00p 167.20p 1916906
23/06/2020 165.80p 168.80p 165.80p 167.60p 3361671
22/06/2020 166.20p 168.80p 165.69p 168.40p 2677342
19/06/2020 165.60p 167.80p 165.54p 167.80p 3445998
18/06/2020 166.00p 167.00p 163.85p 165.60p 1604163
17/06/2020 164.20p 167.50p 164.00p 166.00p 1621535
16/06/2020 165.80p 169.00p 164.29p 166.20p 1534504
15/06/2020 162.60p 166.00p 162.60p 165.00p 2058947
12/06/2020 164.20p 168.20p 163.94p 166.40p 3639607
11/06/2020 161.00p 165.20p 159.40p 165.00p 2173762
10/06/2020 164.60p 169.00p 162.20p 163.40p 1718740
09/06/2020 165.00p 165.80p 161.60p 165.80p 2681510
08/06/2020 167.00p 168.40p 163.20p 165.00p 2349231
05/06/2020 165.00p 170.60p 165.00p 168.40p 1606133
04/06/2020 167.40p 167.80p 165.00p 167.00p 1307164
03/06/2020 164.60p 168.00p 163.56p 166.40p 1810265
02/06/2020 162.00p 164.60p 160.40p 164.00p 1804046
01/06/2020 161.40p 163.11p 159.40p 161.60p 1395848
29/05/2020 162.60p 162.80p 159.80p 160.60p 1653057
28/05/2020 163.00p 163.60p 161.40p 162.80p 1737138
27/05/2020 162.00p 162.80p 159.20p 162.00p 4490923
26/05/2020 160.00p 162.99p 160.00p 161.40p 2582075
22/05/2020 157.40p 160.00p 155.20p 160.00p 1308804
21/05/2020 159.40p 160.00p 156.20p 158.40p 1265774
20/05/2020 160.40p 161.20p 158.00p 160.60p 2087909
19/05/2020 162.60p 162.60p 160.00p 160.20p 2715038
18/05/2020 164.00p 164.00p 161.00p 162.40p 1810415
15/05/2020 162.80p 163.80p 160.60p 161.20p 1494200
14/05/2020 162.40p 163.80p 159.60p 161.40p 1949108
13/05/2020 165.00p 165.00p 161.20p 162.80p 2195515
12/05/2020 163.00p 165.60p 162.60p 163.20p 1427935
11/05/2020 160.80p 163.46p 160.00p 162.60p 1862843
08/05/2020 156.60p 161.00p 156.60p 159.60p 3522485
07/05/2020 156.60p 161.00p 156.60p 159.60p 3522485
06/05/2020 156.00p 159.40p 155.40p 156.00p 3965531
05/05/2020 157.00p 157.00p 154.00p 155.40p 2026420
01/05/2020 155.80p 156.80p 154.50p 156.60p 3510684
30/04/2020 158.00p 158.00p 154.00p 155.80p 3587384
29/04/2020 153.60p 157.90p 153.60p 157.80p 2184642
28/04/2020 153.00p 155.60p 150.20p 154.40p 1887193
27/04/2020 152.20p 152.60p 149.80p 152.20p 2612884
24/04/2020 151.00p 151.60p 149.57p 149.60p 1459332
23/04/2020 150.20p 151.80p 149.39p 150.40p 3235555
22/04/2020 153.00p 155.12p 151.40p 153.00p 2202564
21/04/2020 158.00p 158.00p 152.40p 153.00p 2122708
20/04/2020 157.80p 158.80p 156.20p 157.20p 2617101
17/04/2020 157.80p 161.40p 156.06p 158.60p 3804642
16/04/2020 155.20p 157.00p 154.80p 155.80p 2891172
15/04/2020 157.40p 157.40p 152.20p 155.80p 4205832
14/04/2020 157.60p 158.80p 155.00p 157.00p 2545018
09/04/2020 156.00p 157.60p 154.20p 157.60p 6736336
08/04/2020 154.00p 156.00p 152.45p 156.00p 5459605
07/04/2020 148.00p 156.00p 147.00p 154.60p 4655433
06/04/2020 145.80p 148.00p 144.20p 146.80p 4149811
03/04/2020 148.00p 150.40p 139.80p 144.00p 2613117
02/04/2020 152.80p 153.00p 147.66p 148.00p 1701731
01/04/2020 153.40p 154.98p 150.80p 152.40p 5286262
31/03/2020 156.80p 159.00p 155.00p 156.00p 4356121
30/03/2020 159.80p 159.80p 155.00p 156.00p 2250811
27/03/2020 152.80p 159.60p 152.00p 159.20p 2247524
26/03/2020 154.60p 156.20p 150.20p 155.60p 4143266
25/03/2020 157.40p 165.00p 152.40p 156.00p 5187923
24/03/2020 140.00p 154.80p 139.58p 154.80p 3566676
23/03/2020 131.00p 137.00p 131.00p 136.80p 5982171
20/03/2020 131.40p 139.00p 130.40p 136.80p 5399463
19/03/2020 134.40p 135.60p 122.80p 128.20p 4880554
18/03/2020 143.20p 143.20p 132.80p 134.60p 3769016
17/03/2020 151.00p 154.40p 141.96p 145.40p 8101585
16/03/2020 153.20p 153.36p 133.20p 146.80p 3955588
13/03/2020 158.00p 159.56p 154.00p 155.40p 5282230
12/03/2020 157.40p 158.80p 152.20p 157.00p 3326509
11/03/2020 159.20p 162.91p 158.60p 161.60p 2733395
10/03/2020 161.00p 161.40p 158.00p 158.80p 2436384
09/03/2020 158.40p 160.20p 156.01p 158.00p 2309280
06/03/2020 165.00p 165.00p 161.40p 163.20p 1210585
05/03/2020 165.40p 166.00p 164.00p 164.80p 1787888
04/03/2020 164.20p 165.80p 163.50p 165.00p 1370941
03/03/2020 163.20p 165.43p 163.20p 163.80p 2718720

*Close Price adjusted for both dividends and splits