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
02/03/2020 163.40p 165.40p 159.20p 162.60p 1704060
28/02/2020 158.20p 162.40p 155.20p 161.20p 7984129
27/02/2020 163.60p 163.95p 159.00p 160.80p 5844246
26/02/2020 167.00p 167.00p 162.60p 164.40p 1655910
25/02/2020 169.00p 169.00p 165.00p 165.00p 1721802
24/02/2020 169.40p 169.65p 167.60p 167.60p 991719
21/02/2020 170.60p 171.60p 169.60p 169.60p 1525727
20/02/2020 170.80p 171.80p 170.45p 171.00p 2906688
19/02/2020 170.80p 171.20p 169.00p 170.80p 2318763
18/02/2020 169.80p 171.20p 169.34p 171.00p 1892071
17/02/2020 168.00p 170.00p 168.00p 169.00p 823317
14/02/2020 167.80p 167.80p 166.17p 167.40p 1314422
13/02/2020 165.80p 167.30p 165.50p 166.20p 982369
12/02/2020 165.20p 166.60p 165.20p 166.40p 3441821
11/02/2020 166.20p 166.40p 165.40p 165.40p 1582721
10/02/2020 165.80p 166.20p 165.41p 165.80p 3559585
07/02/2020 166.00p 166.80p 165.10p 165.80p 857766
06/02/2020 165.00p 165.40p 163.60p 165.20p 1105770
05/02/2020 167.20p 167.58p 161.00p 161.00p 4108969
04/02/2020 166.20p 168.00p 165.69p 167.20p 2235649
03/02/2020 169.00p 169.00p 165.40p 165.40p 1444530
31/01/2020 169.40p 169.40p 167.20p 167.20p 2854324
30/01/2020 168.00p 168.40p 167.04p 167.60p 1045321
29/01/2020 168.40p 169.15p 167.00p 168.00p 1225378
28/01/2020 167.40p 169.00p 165.00p 168.60p 1809812
27/01/2020 169.20p 169.80p 167.20p 167.20p 1318154
24/01/2020 170.40p 170.42p 169.50p 170.00p 1492791
23/01/2020 169.60p 170.02p 168.81p 169.60p 770501
22/01/2020 168.80p 169.40p 168.00p 169.40p 1364690
21/01/2020 169.60p 170.40p 168.80p 168.80p 2144221
20/01/2020 171.60p 171.60p 169.60p 170.00p 1304241
17/01/2020 168.40p 171.40p 168.40p 171.20p 1404287
16/01/2020 167.20p 169.40p 166.20p 169.00p 2962209
15/01/2020 166.20p 167.00p 164.60p 166.80p 2052318
14/01/2020 167.20p 167.40p 166.00p 166.20p 2248228
13/01/2020 168.80p 169.22p 165.80p 165.80p 2173766
10/01/2020 170.40p 170.40p 167.60p 167.60p 2230959
09/01/2020 169.60p 170.50p 168.80p 168.80p 759249
08/01/2020 170.60p 170.80p 170.00p 170.00p 1074293
07/01/2020 169.80p 171.00p 169.80p 171.00p 1752037
06/01/2020 166.40p 170.80p 166.40p 170.80p 3100019
03/01/2020 166.00p 167.33p 165.84p 167.20p 1310837
02/01/2020 167.00p 168.40p 166.07p 167.00p 1115017
31/12/2019 166.20p 167.70p 165.13p 166.80p 779316
30/12/2019 166.00p 167.00p 165.40p 165.80p 741993
27/12/2019 165.20p 167.80p 164.70p 166.20p 930137
24/12/2019 165.20p 165.20p 164.19p 165.00p 396333
23/12/2019 163.00p 164.20p 162.66p 164.00p 935533
20/12/2019 162.80p 163.18p 161.60p 162.60p 5951691
19/12/2019 163.80p 164.10p 162.79p 163.00p 1134554
18/12/2019 165.80p 166.20p 162.40p 163.60p 2709587
17/12/2019 165.60p 167.40p 165.40p 167.00p 1808325
16/12/2019 164.40p 167.00p 163.00p 167.00p 5265033
13/12/2019 158.80p 167.00p 158.60p 163.60p 5705913
12/12/2019 153.00p 156.00p 152.80p 155.80p 2434812
11/12/2019 152.40p 153.40p 150.60p 153.20p 2710228
10/12/2019 155.00p 156.00p 151.80p 152.40p 3911403
09/12/2019 156.80p 157.00p 155.20p 155.60p 2806526
06/12/2019 157.80p 157.80p 155.40p 155.80p 41845672
05/12/2019 157.80p 159.00p 156.44p 157.00p 1583568
04/12/2019 156.60p 157.80p 156.60p 157.80p 1837338
03/12/2019 157.40p 158.40p 156.60p 157.40p 1695938
02/12/2019 160.00p 160.00p 157.40p 158.40p 1523851
29/11/2019 159.80p 160.60p 158.20p 158.20p 1067187
28/11/2019 159.80p 160.00p 159.20p 159.80p 1800470
27/11/2019 160.00p 160.00p 158.20p 160.00p 2693860
26/11/2019 159.80p 160.60p 159.00p 159.80p 2122672
25/11/2019 159.80p 159.92p 159.32p 159.80p 1317981
22/11/2019 159.20p 159.60p 157.78p 159.40p 1760255
21/11/2019 160.80p 161.20p 159.52p 160.60p 1714639
20/11/2019 160.00p 161.00p 160.00p 161.00p 1959242
19/11/2019 160.40p 161.00p 159.88p 160.60p 3375241
18/11/2019 159.60p 160.34p 159.60p 160.00p 915659
15/11/2019 159.40p 160.20p 158.56p 160.20p 1325768
14/11/2019 159.40p 160.00p 158.25p 159.40p 907468
13/11/2019 158.60p 159.60p 157.58p 159.60p 1087648
12/11/2019 158.80p 159.80p 158.60p 159.20p 1222558
11/11/2019 159.80p 160.00p 158.80p 159.60p 1436830
08/11/2019 159.60p 160.20p 159.60p 159.80p 1111298
07/11/2019 159.60p 160.03p 159.19p 160.00p 1406099
06/11/2019 158.80p 160.00p 158.80p 160.00p 1086904
05/11/2019 157.60p 160.00p 157.60p 160.00p 1464067
04/11/2019 158.60p 159.00p 158.00p 158.80p 1063964
01/11/2019 158.80p 158.89p 157.80p 158.80p 1227259
31/10/2019 158.40p 158.80p 157.60p 157.80p 1541828
30/10/2019 157.80p 159.00p 156.20p 159.00p 1647858
29/10/2019 156.00p 157.80p 156.00p 157.80p 1473462
28/10/2019 157.20p 157.20p 155.80p 157.20p 910303
25/10/2019 155.60p 156.80p 155.00p 156.00p 1176988
24/10/2019 156.80p 158.20p 155.40p 156.00p 1920823
23/10/2019 157.20p 158.50p 156.20p 158.20p 1620300
22/10/2019 157.20p 157.20p 155.80p 156.60p 2364558
21/10/2019 154.60p 157.17p 154.60p 157.00p 1979029
18/10/2019 156.00p 156.80p 154.70p 156.60p 1348710
17/10/2019 156.40p 157.60p 155.93p 156.00p 1917582
16/10/2019 157.80p 157.80p 155.40p 156.00p 2110017
15/10/2019 156.00p 157.60p 154.80p 156.40p 2188220
14/10/2019 156.00p 156.00p 154.60p 155.00p 1770279
11/10/2019 152.40p 156.00p 151.00p 155.40p 7693268
10/10/2019 155.00p 155.00p 151.80p 152.00p 1776754
09/10/2019 154.80p 155.00p 153.60p 153.60p 1053427
08/10/2019 155.20p 155.60p 154.80p 154.80p 1953108
07/10/2019 156.20p 156.21p 154.98p 155.20p 1148979
04/10/2019 154.80p 155.20p 154.40p 155.00p 1450798
03/10/2019 154.00p 154.80p 154.00p 154.40p 1463116
02/10/2019 154.60p 154.60p 154.00p 154.40p 2375759
01/10/2019 154.20p 157.99p 154.00p 154.40p 2429568
30/09/2019 155.00p 155.00p 153.71p 153.80p 2055929
27/09/2019 155.00p 155.12p 154.00p 154.20p 48386428
26/09/2019 154.40p 155.00p 154.00p 154.40p 1998902
25/09/2019 154.20p 155.20p 154.17p 154.40p 1161019
24/09/2019 155.00p 155.20p 154.00p 155.00p 4146164
23/09/2019 156.00p 156.00p 154.50p 155.00p 2051447
20/09/2019 158.00p 158.00p 155.64p 156.00p 1545242
19/09/2019 158.00p 158.00p 156.40p 156.80p 2557679
18/09/2019 160.00p 160.80p 159.00p 160.40p 2549856
17/09/2019 159.60p 160.60p 158.98p 159.40p 2080798
16/09/2019 160.40p 160.40p 158.20p 159.80p 4062483
13/09/2019 162.00p 163.60p 162.00p 163.20p 1731924
12/09/2019 163.80p 163.80p 161.98p 162.00p 936737
11/09/2019 163.40p 164.20p 162.70p 163.60p 1520626
10/09/2019 163.40p 163.40p 162.26p 163.00p 1384372
09/09/2019 163.00p 163.33p 162.60p 163.00p 1159959
06/09/2019 161.20p 162.60p 160.80p 162.60p 831790
05/09/2019 163.00p 163.00p 160.99p 161.20p 1792757
04/09/2019 162.80p 163.00p 160.57p 163.00p 1336136
03/09/2019 164.20p 164.20p 161.00p 162.00p 1300891
02/09/2019 165.20p 165.58p 163.62p 164.00p 1214624
30/08/2019 164.60p 165.20p 164.20p 164.60p 899246
29/08/2019 163.40p 164.60p 162.50p 164.60p 1947067
28/08/2019 164.60p 165.40p 163.60p 164.00p 1308405
27/08/2019 165.60p 165.60p 164.32p 165.40p 1003537
23/08/2019 165.20p 165.40p 164.36p 165.20p 766839
22/08/2019 165.60p 165.60p 164.20p 165.20p 1787987
21/08/2019 163.20p 165.60p 162.37p 165.40p 1214159
20/08/2019 162.00p 163.20p 161.40p 162.60p 2541314
19/08/2019 160.20p 162.00p 159.60p 162.00p 928605
16/08/2019 160.60p 161.80p 158.40p 160.60p 1357070
15/08/2019 161.00p 161.80p 160.60p 161.40p 1258818
14/08/2019 160.80p 161.20p 160.52p 160.60p 2367282
13/08/2019 157.60p 160.80p 157.00p 160.40p 1837215
12/08/2019 160.00p 160.10p 157.17p 157.60p 1446703
09/08/2019 160.40p 160.40p 159.40p 160.00p 1524419
08/08/2019 158.20p 160.40p 158.20p 160.20p 927882
07/08/2019 158.40p 159.40p 158.20p 159.40p 1288700
06/08/2019 158.60p 159.40p 158.40p 158.60p 1637482
05/08/2019 159.40p 160.38p 158.60p 159.20p 1587713
02/08/2019 159.80p 161.00p 158.40p 159.60p 2113709
01/08/2019 159.80p 160.80p 159.00p 160.60p 2182244
31/07/2019 158.00p 160.60p 158.00p 160.40p 1732039
30/07/2019 157.20p 159.80p 157.20p 158.80p 2718073
29/07/2019 157.60p 158.00p 157.20p 157.60p 1325415
26/07/2019 156.60p 158.00p 156.60p 158.00p 1833843
25/07/2019 157.20p 158.00p 156.20p 157.80p 1146769
24/07/2019 157.20p 157.20p 156.62p 157.00p 2125291
23/07/2019 156.00p 157.20p 156.00p 157.00p 1288732
22/07/2019 156.00p 156.80p 156.00p 156.80p 1737746
19/07/2019 155.20p 157.20p 155.00p 157.20p 946350
18/07/2019 153.60p 155.39p 153.20p 155.20p 1719840
17/07/2019 154.00p 154.80p 153.00p 154.40p 1794399
16/07/2019 151.00p 154.40p 150.72p 154.40p 1441905
15/07/2019 150.00p 152.24p 150.00p 152.00p 1941077
12/07/2019 150.40p 150.60p 150.00p 150.60p 1173653
11/07/2019 149.20p 150.40p 149.00p 149.80p 1943532
10/07/2019 148.40p 149.43p 148.40p 149.00p 1430906
09/07/2019 149.80p 150.60p 148.40p 148.40p 1762482
08/07/2019 150.40p 150.60p 149.80p 149.80p 1619577
05/07/2019 151.20p 151.20p 150.40p 150.60p 1969316
04/07/2019 149.20p 151.20p 149.20p 151.00p 3068945
03/07/2019 149.40p 149.80p 149.20p 149.20p 2744666
02/07/2019 149.60p 150.01p 149.40p 149.60p 3065160
01/07/2019 149.80p 150.38p 149.23p 149.40p 2312698
28/06/2019 148.40p 149.60p 148.40p 149.40p 3230958
27/06/2019 150.00p 150.00p 147.11p 148.80p 3783912
26/06/2019 150.00p 150.40p 149.40p 149.80p 2110134
25/06/2019 151.20p 151.70p 149.98p 150.40p 3104458
24/06/2019 152.00p 152.79p 151.20p 151.60p 2021671
21/06/2019 154.20p 154.44p 152.00p 152.60p 8133106
20/06/2019 154.40p 154.97p 153.60p 154.40p 1255093
19/06/2019 155.80p 156.80p 154.40p 154.60p 4941590
18/06/2019 151.80p 155.60p 151.50p 155.60p 3780023
17/06/2019 148.60p 151.80p 147.80p 151.60p 2005103
14/06/2019 146.80p 148.80p 146.80p 148.60p 1197049
13/06/2019 146.00p 147.40p 146.00p 147.20p 1942801
12/06/2019 148.80p 149.20p 146.00p 146.80p 1913640
11/06/2019 147.60p 148.60p 147.20p 148.00p 4421899
10/06/2019 147.20p 148.14p 146.73p 147.60p 1948721
07/06/2019 148.80p 148.80p 147.20p 147.80p 2384554
06/06/2019 148.20p 148.80p 146.60p 148.20p 3747412
05/06/2019 151.80p 151.80p 148.20p 148.40p 1692526
04/06/2019 150.80p 151.20p 150.40p 150.80p 2515422
03/06/2019 150.80p 151.05p 150.40p 150.60p 1465993
31/05/2019 152.40p 152.40p 151.00p 151.20p 1318225
30/05/2019 149.60p 152.60p 149.60p 152.20p 1561363
29/05/2019 152.00p 152.00p 149.60p 149.80p 1866918
28/05/2019 152.00p 152.85p 151.19p 151.60p 1205899
24/05/2019 152.60p 153.40p 151.40p 153.20p 1204322
23/05/2019 153.60p 153.90p 150.60p 152.80p 2069686
22/05/2019 154.20p 155.00p 153.60p 154.00p 2116086
21/05/2019 155.40p 155.51p 154.20p 154.40p 2334895

*Close Price adjusted for both dividends and splits