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
02/08/2018 156.40p 158.32p 155.80p 155.80p 2177185
01/08/2018 157.60p 157.80p 156.00p 157.20p 1209155
31/07/2018 153.80p 158.20p 153.40p 157.40p 1905184
30/07/2018 152.40p 154.20p 151.80p 154.20p 1897383
27/07/2018 151.60p 153.60p 151.40p 153.00p 1197580
26/07/2018 152.00p 152.00p 151.20p 151.80p 740204
25/07/2018 152.40p 153.60p 151.20p 151.40p 1330094
24/07/2018 152.40p 153.40p 151.60p 152.40p 1469922
23/07/2018 151.60p 153.80p 150.99p 151.60p 1329104
20/07/2018 149.40p 151.20p 147.88p 150.80p 1854161
19/07/2018 154.00p 154.00p 149.20p 149.40p 2262697
18/07/2018 152.40p 159.00p 151.80p 153.20p 2972589
17/07/2018 149.00p 152.20p 148.75p 151.60p 5575728
16/07/2018 142.20p 154.00p 142.20p 148.80p 4898461
13/07/2018 142.80p 143.00p 142.40p 142.40p 1110911
12/07/2018 143.00p 143.00p 142.20p 142.60p 2038619
11/07/2018 144.00p 144.00p 142.20p 142.80p 1294464
10/07/2018 144.60p 144.60p 143.20p 143.40p 1119351
09/07/2018 144.60p 145.00p 144.00p 144.40p 1366325
06/07/2018 145.20p 145.40p 144.20p 144.60p 1003485
05/07/2018 143.60p 145.20p 143.20p 144.60p 2053484
04/07/2018 142.60p 143.60p 142.25p 143.60p 1088764
03/07/2018 142.60p 142.60p 142.00p 142.00p 2008303
02/07/2018 142.80p 142.80p 142.00p 142.20p 1344904
29/06/2018 143.20p 144.00p 142.04p 143.40p 1410146
28/06/2018 142.80p 143.20p 142.00p 142.80p 1186499
27/06/2018 141.60p 143.50p 141.60p 143.20p 1331827
26/06/2018 142.80p 142.80p 141.60p 141.80p 1272012
25/06/2018 142.60p 142.60p 141.40p 141.40p 872009
22/06/2018 141.40p 142.00p 141.40p 141.80p 1555035
21/06/2018 142.40p 142.49p 141.40p 141.40p 2041864
20/06/2018 142.40p 142.60p 141.80p 142.00p 2542883
19/06/2018 141.40p 142.20p 141.40p 142.00p 1351792
18/06/2018 141.60p 142.40p 141.22p 142.00p 3020255
15/06/2018 142.40p 142.43p 140.80p 141.40p 3592823
14/06/2018 144.00p 144.32p 142.00p 142.00p 3177704
13/06/2018 146.00p 146.00p 143.83p 144.00p 2227168
12/06/2018 147.00p 147.09p 145.60p 146.00p 1759370
11/06/2018 146.20p 147.40p 145.80p 146.80p 2101097
08/06/2018 144.00p 146.20p 144.00p 146.00p 3276465
07/06/2018 144.20p 145.00p 144.20p 144.60p 1299207
06/06/2018 144.80p 145.00p 144.20p 144.80p 995476
05/06/2018 144.40p 144.80p 144.00p 144.40p 5687389
04/06/2018 144.20p 144.76p 143.60p 144.00p 1660105
01/06/2018 142.60p 143.80p 142.60p 143.60p 1577692
31/05/2018 142.40p 143.00p 141.80p 142.80p 2441836
30/05/2018 143.00p 143.15p 141.60p 142.00p 2878749
29/05/2018 143.00p 143.50p 142.00p 142.80p 1993433
25/05/2018 143.20p 143.60p 142.73p 143.20p 1643233
24/05/2018 142.80p 143.32p 142.60p 142.60p 2010586
23/05/2018 143.40p 143.62p 143.00p 143.00p 1028753
22/05/2018 144.00p 144.00p 143.20p 143.40p 6862980
21/05/2018 144.40p 144.40p 143.40p 144.00p 2011760
18/05/2018 144.80p 144.80p 143.60p 143.60p 1477905
17/05/2018 143.80p 144.20p 143.60p 143.60p 3589212
16/05/2018 144.60p 144.70p 143.80p 143.80p 3406073
15/05/2018 144.80p 144.80p 143.80p 144.80p 1442755
14/05/2018 144.00p 144.40p 143.60p 143.80p 2369249
11/05/2018 145.20p 145.20p 143.60p 144.00p 1787387
10/05/2018 144.60p 145.20p 143.80p 144.60p 1383632
09/05/2018 144.60p 144.80p 143.20p 144.80p 1920660
08/05/2018 144.20p 144.40p 142.93p 143.60p 1384819
04/05/2018 144.20p 144.40p 143.40p 143.80p 928200
03/05/2018 145.40p 145.40p 143.20p 143.40p 1574493
02/05/2018 144.60p 145.20p 144.60p 145.00p 1921613
01/05/2018 145.00p 145.40p 144.60p 144.80p 2459585
30/04/2018 144.40p 146.20p 143.90p 145.00p 2922898
27/04/2018 143.60p 144.20p 142.90p 144.20p 1812459
26/04/2018 144.20p 144.30p 143.60p 144.00p 1535608
25/04/2018 146.00p 147.80p 146.00p 147.20p 3140699
24/04/2018 145.20p 147.30p 145.20p 147.00p 1210309
23/04/2018 146.40p 146.40p 144.85p 146.00p 1962078
20/04/2018 145.20p 146.00p 145.00p 146.00p 6401498
19/04/2018 143.00p 146.60p 142.90p 145.40p 4841256
18/04/2018 141.80p 143.40p 141.00p 143.00p 1964824
17/04/2018 141.20p 141.60p 140.60p 141.00p 2329611
16/04/2018 140.60p 141.20p 140.40p 140.60p 2016836
13/04/2018 139.80p 141.75p 139.80p 140.80p 1046313
12/04/2018 139.80p 140.80p 139.60p 140.20p 2089816
11/04/2018 140.20p 140.55p 139.60p 140.40p 2790516
10/04/2018 139.60p 141.00p 139.01p 140.40p 1190939
09/04/2018 139.20p 139.97p 138.80p 139.00p 1042043
06/04/2018 138.80p 139.20p 138.60p 139.00p 1816209
05/04/2018 138.20p 139.40p 138.20p 139.40p 2708855
04/04/2018 139.60p 139.74p 138.20p 139.20p 2830879
03/04/2018 139.40p 140.20p 138.50p 139.60p 2266693
29/03/2018 140.00p 140.00p 138.20p 139.60p 2550693
28/03/2018 138.80p 139.00p 138.20p 138.20p 2431381
27/03/2018 140.40p 140.40p 138.40p 138.60p 1875940
26/03/2018 140.40p 140.40p 139.20p 139.60p 1664651
23/03/2018 143.20p 143.20p 139.00p 139.60p 2788354
22/03/2018 145.20p 146.47p 142.20p 142.60p 2870958
21/03/2018 147.00p 147.00p 144.80p 145.00p 2122407
20/03/2018 145.80p 147.00p 145.80p 146.00p 2220777
19/03/2018 147.00p 147.20p 146.20p 146.80p 1198925
16/03/2018 146.40p 147.40p 146.00p 147.40p 4528413
15/03/2018 147.00p 147.00p 145.80p 146.40p 2164648
14/03/2018 145.60p 147.20p 145.60p 146.00p 998341
13/03/2018 147.00p 147.00p 145.59p 146.40p 1415430
12/03/2018 147.20p 147.60p 145.60p 146.80p 2017412
09/03/2018 147.40p 147.40p 145.80p 146.60p 2450592
08/03/2018 148.60p 148.60p 147.40p 147.60p 2882599
07/03/2018 147.60p 148.20p 147.41p 148.00p 1357770
06/03/2018 149.40p 149.40p 147.40p 147.60p 1130033
05/03/2018 148.20p 149.60p 148.20p 149.00p 1311379
02/03/2018 149.60p 150.00p 148.20p 148.40p 1853057
01/03/2018 150.80p 151.01p 149.17p 149.60p 1546991
28/02/2018 152.40p 152.40p 151.00p 151.00p 2362424
27/02/2018 153.20p 153.20p 151.32p 151.60p 910283
26/02/2018 152.40p 153.20p 152.00p 152.80p 1192299
23/02/2018 151.40p 152.40p 150.80p 152.40p 1108478
22/02/2018 150.60p 151.40p 150.20p 151.20p 1520355
21/02/2018 150.80p 151.60p 150.39p 150.60p 979908
20/02/2018 150.80p 151.60p 150.44p 150.80p 1094359
19/02/2018 151.00p 151.20p 150.60p 151.00p 2018815
16/02/2018 151.40p 151.55p 151.00p 151.20p 1935613
15/02/2018 151.60p 151.60p 150.80p 151.40p 3573196
14/02/2018 151.40p 151.60p 150.20p 151.00p 1375932
13/02/2018 150.20p 151.60p 149.69p 150.80p 1973638
12/02/2018 151.40p 151.40p 149.40p 150.20p 1396352
09/02/2018 149.80p 151.20p 149.10p 150.60p 1574315
08/02/2018 151.00p 151.20p 149.94p 150.00p 2617983
07/02/2018 150.80p 151.80p 150.40p 151.20p 2213602
06/02/2018 148.60p 150.60p 148.60p 150.20p 4058247
05/02/2018 150.60p 151.40p 149.80p 149.80p 1276853
02/02/2018 150.60p 151.40p 150.40p 151.00p 1852659
01/02/2018 150.80p 151.00p 150.58p 150.80p 3802286
31/01/2018 150.80p 151.40p 150.40p 150.40p 1539510
30/01/2018 148.80p 151.40p 148.80p 150.80p 1727494
29/01/2018 147.80p 149.00p 147.80p 148.60p 2860397
26/01/2018 147.20p 147.76p 144.40p 147.40p 4668541
25/01/2018 148.80p 149.80p 147.20p 147.20p 2797697
24/01/2018 150.60p 151.20p 149.00p 149.00p 2043343
23/01/2018 151.40p 151.48p 150.80p 150.80p 3052244
22/01/2018 150.40p 151.60p 150.40p 151.20p 3621912
19/01/2018 149.80p 151.00p 149.60p 150.80p 3924465
18/01/2018 156.60p 157.20p 149.20p 150.00p 4235043
17/01/2018 157.20p 157.55p 156.60p 157.20p 799910
16/01/2018 157.00p 157.80p 156.80p 157.20p 1185372
15/01/2018 157.00p 157.60p 156.80p 157.20p 848997
12/01/2018 157.40p 158.40p 157.00p 158.00p 1130355
11/01/2018 157.40p 157.80p 157.20p 157.40p 955073
10/01/2018 158.20p 158.20p 156.80p 157.40p 680844
09/01/2018 157.40p 158.40p 157.00p 157.40p 1610323
08/01/2018 159.20p 159.20p 157.20p 157.20p 909729
05/01/2018 158.20p 159.80p 157.99p 158.80p 1070426
04/01/2018 157.00p 158.80p 156.60p 158.20p 1201656
03/01/2018 157.60p 157.60p 156.60p 157.00p 649911
02/01/2018 155.60p 157.00p 155.60p 157.00p 706164
29/12/2017 156.50p 156.79p 156.33p 156.70p 263850
28/12/2017 155.90p 156.50p 155.90p 156.40p 905001
27/12/2017 155.20p 156.40p 155.20p 156.40p 622083
22/12/2017 155.80p 156.30p 155.00p 155.30p 493880
21/12/2017 154.10p 155.70p 153.60p 155.40p 1984453
20/12/2017 155.30p 155.90p 152.35p 154.50p 1447512
19/12/2017 154.60p 156.50p 154.60p 155.30p 2126305
18/12/2017 153.50p 155.10p 153.50p 154.80p 2505796
15/12/2017 153.00p 154.10p 152.70p 153.90p 1457505
14/12/2017 151.00p 152.90p 151.00p 152.80p 1687908
13/12/2017 150.70p 151.70p 150.70p 151.50p 2120788
12/12/2017 150.50p 151.60p 150.50p 151.10p 1938704
11/12/2017 151.30p 151.40p 150.40p 150.60p 1157867
08/12/2017 150.00p 151.10p 150.00p 151.00p 1542103
07/12/2017 151.00p 151.00p 149.80p 150.30p 1595347
06/12/2017 150.60p 151.00p 149.60p 150.30p 1507244
05/12/2017 151.00p 151.40p 150.20p 150.40p 2896726
04/12/2017 152.60p 153.70p 151.00p 151.00p 2043482
01/12/2017 151.40p 153.40p 151.40p 151.60p 1538807
30/11/2017 153.10p 153.10p 151.30p 151.30p 1294947
29/11/2017 153.00p 154.50p 152.00p 152.10p 2282318
28/11/2017 157.10p 157.80p 154.30p 155.00p 4669982
27/11/2017 159.20p 159.65p 157.10p 157.10p 4791512
24/11/2017 161.00p 161.00p 159.30p 159.40p 2532199
23/11/2017 160.20p 160.40p 159.50p 159.80p 1612699
22/11/2017 160.70p 160.91p 160.06p 160.40p 1805630
21/11/2017 158.70p 160.50p 158.22p 160.50p 2749238
20/11/2017 158.20p 159.20p 158.20p 159.00p 1276248
17/11/2017 158.60p 159.90p 157.60p 158.30p 1217223
16/11/2017 156.50p 158.20p 156.50p 158.10p 3461722
15/11/2017 154.80p 157.40p 154.10p 156.80p 1576618
14/11/2017 155.30p 155.30p 153.50p 154.10p 3889393
13/11/2017 160.30p 160.80p 154.00p 154.20p 3932613
10/11/2017 160.00p 160.70p 159.70p 160.30p 2073576
09/11/2017 159.90p 160.20p 159.58p 160.00p 2103721
08/11/2017 159.10p 160.13p 159.10p 159.90p 1557916
07/11/2017 161.00p 161.00p 159.28p 159.80p 1071111
06/11/2017 161.20p 161.20p 159.80p 160.00p 883677
03/11/2017 161.70p 161.70p 160.30p 161.00p 1311080
02/11/2017 160.10p 161.90p 160.10p 161.10p 1208390
01/11/2017 160.50p 162.20p 160.10p 161.20p 1297255
31/10/2017 160.20p 161.40p 159.80p 160.70p 1514606
30/10/2017 160.50p 161.00p 159.60p 160.20p 1395671
27/10/2017 161.70p 161.70p 160.50p 161.30p 1016805
26/10/2017 161.50p 161.78p 160.00p 160.80p 1160567
25/10/2017 163.80p 163.80p 159.77p 161.00p 1470164
24/10/2017 163.10p 164.50p 163.10p 163.70p 1143536
23/10/2017 164.60p 165.17p 163.50p 164.20p 2372690
20/10/2017 164.90p 165.50p 164.50p 164.80p 1381050
19/10/2017 163.60p 165.50p 163.23p 165.00p 2535652
18/10/2017 162.50p 164.30p 162.50p 163.70p 798184

*Close Price adjusted for both dividends and splits