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
16/05/2024 129.60p 130.00p 128.00p 128.00p 3194875
15/05/2024 126.20p 129.60p 125.60p 129.60p 5508725
14/05/2024 128.00p 128.80p 125.60p 126.00p 3496739
13/05/2024 129.00p 130.60p 128.00p 128.00p 4285375
10/05/2024 129.40p 131.00p 129.00p 129.20p 3058920
09/05/2024 129.00p 130.25p 128.60p 130.00p 4706370
08/05/2024 128.60p 129.50p 128.20p 128.80p 3388893
07/05/2024 128.20p 129.60p 128.12p 129.00p 3038317
03/05/2024 126.00p 128.20p 126.00p 127.60p 2342045
02/05/2024 125.80p 127.80p 125.40p 127.60p 4245850
01/05/2024 126.60p 127.60p 125.40p 126.20p 2383657
30/04/2024 126.80p 127.60p 125.80p 126.60p 2347089
29/04/2024 125.60p 127.20p 124.40p 126.80p 1853716
26/04/2024 123.60p 125.79p 123.60p 124.40p 2419484
25/04/2024 122.40p 124.40p 121.98p 123.40p 2322724
24/04/2024 125.40p 125.80p 121.73p 122.20p 2777370
23/04/2024 124.00p 125.50p 122.97p 125.20p 3352478
22/04/2024 121.80p 123.99p 121.20p 123.20p 3227573
19/04/2024 120.40p 121.80p 120.40p 121.40p 2812418
18/04/2024 120.80p 121.60p 120.25p 121.40p 2328707
17/04/2024 120.20p 121.60p 120.20p 120.80p 2232202
16/04/2024 121.80p 121.80p 120.00p 120.40p 2487493
15/04/2024 122.00p 123.00p 121.50p 122.00p 2451154
12/04/2024 121.60p 123.00p 121.00p 122.80p 3335060
11/04/2024 121.20p 121.60p 119.80p 121.40p 2953904
10/04/2024 124.80p 126.00p 124.20p 124.60p 14495183
09/04/2024 124.80p 125.60p 124.40p 125.00p 7668317
08/04/2024 124.80p 125.60p 124.40p 124.80p 2671989
05/04/2024 125.20p 125.35p 123.75p 125.00p 2275743
04/04/2024 124.20p 126.00p 123.70p 126.00p 4325295
03/04/2024 123.40p 124.20p 122.20p 124.00p 8451526
02/04/2024 123.80p 125.00p 122.40p 123.00p 3084499
28/03/2024 125.00p 125.20p 123.20p 124.00p 3950513
27/03/2024 125.20p 125.60p 124.00p 125.60p 5225241
26/03/2024 124.20p 125.60p 124.00p 125.60p 6420804
25/03/2024 125.00p 125.97p 123.80p 124.00p 11280439
22/03/2024 125.00p 126.00p 124.41p 125.60p 3076807
21/03/2024 123.80p 125.60p 123.20p 124.80p 5174052
20/03/2024 123.00p 123.00p 122.80p 123.20p 3417528
19/03/2024 123.00p 123.40p 121.80p 122.80p 4452342
18/03/2024 124.60p 124.60p 122.20p 123.40p 5364141
15/03/2024 122.20p 124.20p 122.20p 124.20p 5567198
14/03/2024 124.40p 124.82p 122.40p 122.80p 5753623
13/03/2024 124.80p 125.36p 124.60p 124.80p 4145067
12/03/2024 125.80p 126.20p 124.40p 124.80p 3578106
11/03/2024 129.20p 129.20p 125.40p 125.80p 2819262
08/03/2024 127.60p 129.00p 127.13p 128.20p 2577378
07/03/2024 129.00p 130.20p 126.60p 127.40p 4862293
06/03/2024 128.00p 129.00p 127.99p 128.40p 2358992
05/03/2024 127.40p 129.60p 126.84p 128.20p 2349669
04/03/2024 127.00p 128.58p 126.60p 127.40p 1810334
01/03/2024 126.00p 127.80p 126.00p 127.40p 6556112
29/02/2024 126.60p 127.45p 125.19p 126.20p 2549094
28/02/2024 126.00p 127.80p 125.60p 125.60p 3263309
27/02/2024 126.20p 127.00p 125.25p 125.60p 6662653
26/02/2024 126.00p 126.40p 125.00p 125.40p 5393565
23/02/2024 126.20p 127.00p 125.20p 125.20p 1975307
22/02/2024 125.40p 127.00p 124.68p 126.60p 7003866
21/02/2024 125.40p 125.80p 124.57p 125.00p 3497634
20/02/2024 124.40p 125.43p 124.00p 125.20p 1549688
19/02/2024 124.80p 125.80p 123.80p 124.40p 2462993
16/02/2024 124.40p 125.80p 123.20p 123.80p 2206904
15/02/2024 124.80p 125.71p 123.20p 123.40p 3220453
14/02/2024 124.60p 126.00p 124.00p 124.20p 3316032
13/02/2024 125.60p 125.89p 121.81p 124.20p 2889047
12/02/2024 125.20p 126.40p 125.20p 125.60p 3238633
09/02/2024 124.80p 125.85p 124.36p 125.80p 5031586
08/02/2024 124.60p 125.40p 123.74p 125.00p 3790240
07/02/2024 123.40p 124.44p 123.20p 123.60p 1511003
06/02/2024 125.80p 125.80p 122.80p 123.60p 6181017
05/02/2024 127.00p 127.83p 124.20p 124.40p 2349198
02/02/2024 127.40p 128.40p 126.20p 127.60p 23281618
01/02/2024 130.60p 130.60p 126.00p 126.00p 17315464
31/01/2024 129.60p 130.20p 128.55p 129.80p 1713811
30/01/2024 129.80p 130.80p 129.20p 129.60p 1732935
29/01/2024 130.60p 131.46p 129.55p 130.60p 2299035
26/01/2024 131.80p 133.00p 129.95p 131.40p 3398710
25/01/2024 130.20p 132.00p 130.20p 132.00p 1744574
24/01/2024 131.40p 132.00p 130.00p 131.20p 3588855
23/01/2024 128.40p 131.32p 127.30p 130.40p 4600226
22/01/2024 128.20p 128.80p 127.00p 128.00p 8665932
19/01/2024 129.60p 130.00p 128.20p 128.40p 5547753
18/01/2024 130.00p 130.40p 128.90p 129.00p 6413519
17/01/2024 129.40p 129.60p 128.00p 129.20p 2021392
16/01/2024 129.60p 131.60p 129.18p 131.00p 2490132
15/01/2024 130.20p 131.00p 129.40p 129.80p 2603121
12/01/2024 131.40p 132.50p 130.20p 130.20p 10352958
11/01/2024 134.80p 135.00p 131.40p 131.40p 2980752
10/01/2024 136.00p 136.00p 134.00p 134.00p 1744218
09/01/2024 135.00p 135.80p 133.80p 135.40p 1329470
08/01/2024 135.20p 136.40p 133.80p 135.00p 1227987
05/01/2024 136.40p 136.40p 134.20p 134.80p 1700089
04/01/2024 137.60p 137.80p 135.40p 135.40p 1977201
03/01/2024 137.40p 138.40p 136.20p 137.00p 1121522
02/01/2024 136.00p 138.35p 136.00p 136.60p 1093567
29/12/2023 137.00p 138.22p 134.80p 137.40p 451391
28/12/2023 140.00p 140.00p 137.40p 138.80p 968464
27/12/2023 137.60p 140.60p 136.20p 139.20p 1996314
22/12/2023 137.20p 138.60p 136.20p 136.20p 873138
21/12/2023 136.00p 138.40p 135.56p 138.20p 2202336
20/12/2023 139.00p 140.80p 136.40p 137.20p 4466612
19/12/2023 134.00p 136.40p 134.00p 135.40p 3699798
18/12/2023 135.00p 136.80p 133.50p 134.00p 1357880
15/12/2023 134.00p 135.40p 133.31p 134.20p 5684832
14/12/2023 132.00p 135.80p 130.60p 134.20p 4325833
13/12/2023 130.20p 131.20p 130.00p 130.60p 2396507
12/12/2023 131.60p 132.40p 130.00p 130.00p 1744508
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

*Close Price adjusted for both dividends and splits