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
10/10/2013 124.13p 124.73p 123.54p 124.73p 866890
09/10/2013 124.33p 124.43p 123.54p 124.23p 512625
08/10/2013 124.03p 124.73p 123.54p 123.83p 1157819
07/10/2013 124.23p 124.48p 123.79p 124.03p 1155816
04/10/2013 124.23p 124.63p 124.23p 124.23p 383577
03/10/2013 124.23p 124.63p 124.23p 124.23p 709792
02/10/2013 124.03p 124.48p 123.54p 124.23p 2203164
01/10/2013 123.44p 123.93p 122.99p 123.93p 735150
30/09/2013 123.73p 124.53p 123.24p 123.24p 1020464
27/09/2013 124.93p 124.93p 123.93p 124.03p 1096625
26/09/2013 124.73p 125.09p 124.03p 124.73p 1515664
25/09/2013 124.83p 125.03p 124.73p 124.83p 593238
24/09/2013 123.63p 125.03p 123.34p 125.03p 1129185
23/09/2013 125.22p 125.92p 123.34p 123.34p 858705
20/09/2013 125.22p 125.92p 124.74p 125.72p 1768957
19/09/2013 126.52p 126.52p 125.32p 125.32p 2548132
18/09/2013 125.72p 125.92p 125.42p 125.52p 1817722
17/09/2013 125.72p 126.32p 125.62p 125.62p 7280182
16/09/2013 126.12p 126.42p 125.10p 126.32p 1331775
13/09/2013 125.32p 125.92p 125.22p 125.92p 1969779
12/09/2013 124.23p 125.72p 124.11p 125.72p 2070328
11/09/2013 123.73p 123.93p 122.64p 123.93p 1707329
10/09/2013 126.22p 127.21p 126.22p 126.62p 1422456
09/09/2013 123.63p 126.72p 123.34p 126.72p 2946013
06/09/2013 127.41p 127.81p 123.73p 123.73p 2456352
05/09/2013 130.99p 130.99p 127.21p 127.81p 1799581
04/09/2013 132.08p 132.68p 130.19p 130.19p 1210300
03/09/2013 132.68p 132.68p 131.98p 132.68p 544762
02/09/2013 132.38p 132.78p 131.98p 131.98p 708884
30/08/2013 132.28p 132.38p 131.98p 131.98p 297074
29/08/2013 131.88p 132.36p 131.88p 131.98p 536240
28/08/2013 131.88p 132.38p 131.88p 132.18p 487904
27/08/2013 132.38p 132.38p 131.88p 132.18p 695312
23/08/2013 132.78p 133.18p 132.48p 132.98p 833633
22/08/2013 132.78p 133.28p 132.60p 132.68p 868832
21/08/2013 132.58p 133.37p 132.58p 133.28p 534944
20/08/2013 132.68p 133.57p 132.68p 133.08p 579220
19/08/2013 132.88p 133.57p 132.68p 133.57p 422381
16/08/2013 132.58p 133.37p 132.48p 133.37p 483537
15/08/2013 134.67p 135.11p 132.28p 132.78p 945264
14/08/2013 135.16p 135.86p 134.96p 134.96p 752544
13/08/2013 135.86p 135.96p 135.16p 135.66p 353444
12/08/2013 135.36p 136.58p 135.36p 135.86p 729484
09/08/2013 134.87p 135.86p 134.17p 135.86p 623436
08/08/2013 133.97p 134.67p 133.77p 134.67p 969625
07/08/2013 133.47p 133.97p 132.88p 133.37p 871410
06/08/2013 133.18p 133.47p 132.78p 133.47p 485056
05/08/2013 132.48p 132.88p 132.48p 132.78p 494856
02/08/2013 132.08p 132.78p 132.08p 132.78p 1071557
01/08/2013 130.79p 132.08p 130.59p 132.08p 820998
31/07/2013 130.59p 131.19p 130.39p 130.69p 649575
30/07/2013 130.99p 130.99p 130.49p 130.59p 1006746
29/07/2013 130.49p 130.99p 130.39p 130.39p 827323
26/07/2013 130.59p 131.27p 130.39p 130.39p 1642374
25/07/2013 131.29p 131.49p 130.49p 130.59p 1230028
24/07/2013 130.79p 131.81p 130.79p 131.29p 659666
23/07/2013 130.89p 131.09p 130.19p 131.09p 1263716
22/07/2013 130.49p 130.89p 130.09p 130.89p 609055
19/07/2013 129.80p 130.79p 129.80p 130.49p 571483
18/07/2013 130.19p 130.69p 130.00p 130.29p 339256
17/07/2013 130.00p 130.59p 129.90p 130.29p 665975
16/07/2013 130.59p 130.59p 130.07p 130.59p 531893
15/07/2013 130.69p 130.69p 129.90p 130.39p 644623
12/07/2013 130.19p 130.89p 130.17p 130.59p 603764
11/07/2013 130.49p 131.09p 130.00p 130.89p 964395
10/07/2013 131.39p 131.64p 130.00p 130.00p 718752
09/07/2013 131.98p 132.48p 131.88p 132.18p 863298
08/07/2013 132.28p 132.68p 131.88p 131.88p 1194665
05/07/2013 133.08p 133.08p 131.78p 132.28p 1160182
04/07/2013 130.09p 133.08p 130.09p 133.08p 1381470
03/07/2013 128.70p 130.19p 128.70p 130.19p 852790
02/07/2013 127.61p 129.20p 127.61p 129.20p 1090056
01/07/2013 127.51p 128.01p 127.41p 128.01p 776034
28/06/2013 127.51p 127.91p 127.41p 127.91p 1641371
27/06/2013 127.91p 127.91p 127.21p 127.51p 1528834
26/06/2013 127.81p 128.36p 122.14p 128.21p 901263
25/06/2013 128.80p 129.20p 127.71p 127.71p 837922
24/06/2013 129.30p 129.60p 128.90p 128.90p 739567
21/06/2013 129.20p 129.30p 128.80p 129.30p 1378016
20/06/2013 128.41p 129.20p 128.41p 129.20p 802175
19/06/2013 128.11p 128.90p 128.01p 128.90p 937516
18/06/2013 128.01p 128.21p 127.93p 128.01p 1665459
17/06/2013 127.81p 128.01p 127.72p 127.81p 609954
14/06/2013 127.91p 127.96p 127.56p 127.71p 468064
13/06/2013 127.71p 128.00p 127.61p 127.71p 548100
12/06/2013 128.01p 128.10p 127.71p 127.81p 482890
11/06/2013 127.81p 127.91p 127.71p 127.81p 722276
10/06/2013 127.41p 127.81p 127.41p 127.81p 771719
07/06/2013 127.51p 128.01p 127.21p 127.51p 2255098
06/06/2013 127.31p 127.77p 127.31p 127.51p 881442
05/06/2013 127.61p 127.71p 126.84p 127.31p 1272817
04/06/2013 128.21p 128.41p 127.51p 127.51p 734031
03/06/2013 128.41p 128.41p 127.84p 128.21p 425850
31/05/2013 128.31p 128.70p 128.21p 128.31p 798798
30/05/2013 128.50p 128.60p 128.31p 128.60p 427035
29/05/2013 129.00p 129.00p 128.31p 128.60p 412440
28/05/2013 128.41p 128.95p 128.31p 128.60p 649502
24/05/2013 129.10p 129.29p 128.70p 128.70p 437450
23/05/2013 129.10p 129.55p 128.90p 129.00p 1547411
22/05/2013 130.89p 130.89p 129.10p 129.30p 1784438
21/05/2013 130.89p 131.19p 130.39p 130.99p 1123171
20/05/2013 131.19p 131.19p 130.89p 131.19p 469391
17/05/2013 130.89p 131.19p 130.79p 131.19p 707560
16/05/2013 130.39p 130.89p 130.39p 130.89p 770401
15/05/2013 130.49p 131.09p 130.19p 130.89p 2110103
14/05/2013 130.09p 130.69p 130.09p 130.59p 1272135
13/05/2013 130.00p 130.19p 129.40p 130.19p 763346
10/05/2013 129.20p 129.60p 129.20p 129.60p 624567
09/05/2013 127.91p 129.70p 127.91p 129.60p 1212970
08/05/2013 127.61p 128.21p 127.61p 128.21p 2077837
07/05/2013 127.91p 127.91p 127.61p 127.91p 1032679
03/05/2013 127.81p 127.81p 127.51p 127.81p 796785
02/05/2013 127.51p 127.81p 127.39p 127.81p 777549
01/05/2013 127.31p 127.71p 127.31p 127.71p 802066
30/04/2013 127.71p 127.71p 127.31p 127.71p 1013038
29/04/2013 127.31p 127.71p 127.31p 127.71p 955469
26/04/2013 127.81p 127.91p 127.41p 127.71p 763944
25/04/2013 128.41p 128.70p 127.61p 127.71p 1272696
24/04/2013 129.90p 129.90p 128.48p 128.70p 1349867
23/04/2013 130.99p 131.19p 130.69p 131.19p 941042
22/04/2013 131.19p 131.19p 130.98p 131.19p 548676
19/04/2013 131.09p 131.49p 131.09p 131.39p 365837
18/04/2013 131.49p 131.59p 131.09p 131.49p 732018
17/04/2013 131.19p 131.39p 130.79p 131.09p 601137
16/04/2013 130.79p 131.09p 130.69p 131.09p 1303651
15/04/2013 130.69p 131.03p 130.37p 130.89p 944075
12/04/2013 130.19p 130.69p 130.12p 130.59p 818496
11/04/2013 129.80p 130.36p 129.61p 130.29p 1098889
10/04/2013 129.00p 129.80p 129.00p 129.80p 1127524
09/04/2013 129.00p 129.30p 129.00p 129.20p 1170784
08/04/2013 129.00p 129.30p 128.96p 129.00p 1319111
05/04/2013 129.20p 129.20p 128.78p 129.10p 1533433
04/04/2013 129.40p 129.40p 128.70p 129.00p 710654
03/04/2013 128.60p 129.40p 128.50p 129.40p 863799
02/04/2013 128.41p 129.10p 128.36p 128.60p 614009
28/03/2013 128.01p 128.60p 127.61p 128.41p 790660
27/03/2013 127.51p 127.51p 127.01p 127.01p 1006394
26/03/2013 126.62p 127.41p 126.32p 127.41p 1653978
25/03/2013 126.22p 126.69p 126.12p 126.52p 1799094
22/03/2013 125.92p 126.62p 125.92p 126.62p 745513
21/03/2013 125.92p 126.32p 125.92p 126.12p 672749
20/03/2013 126.52p 126.52p 125.92p 125.92p 969307
19/03/2013 126.32p 126.62p 126.02p 126.32p 753992
18/03/2013 125.92p 126.22p 125.92p 126.22p 692021
15/03/2013 126.72p 126.82p 125.82p 125.82p 1918665
14/03/2013 126.42p 126.72p 126.22p 126.72p 1309147
13/03/2013 125.92p 126.37p 125.92p 126.32p 748574
12/03/2013 126.12p 126.32p 125.92p 126.22p 551314
11/03/2013 125.52p 126.12p 125.52p 126.02p 512934
08/03/2013 125.92p 126.12p 125.57p 126.12p 504992
07/03/2013 125.22p 125.62p 125.22p 125.62p 695154
06/03/2013 125.62p 125.62p 125.32p 125.52p 593864
05/03/2013 125.52p 125.92p 125.22p 125.22p 1154955
04/03/2013 125.52p 125.72p 125.22p 125.52p 374917
01/03/2013 125.62p 125.62p 125.22p 125.52p 442006
28/02/2013 125.62p 125.82p 125.52p 125.52p 453467
27/02/2013 125.42p 125.76p 125.42p 125.62p 677010
26/02/2013 125.22p 125.72p 125.22p 125.72p 644081
25/02/2013 125.62p 125.72p 125.32p 125.62p 413872
22/02/2013 125.03p 125.72p 125.03p 125.52p 962919
21/02/2013 125.32p 125.32p 125.03p 125.32p 524859
20/02/2013 125.32p 125.34p 125.13p 125.32p 678216
19/02/2013 125.32p 125.32p 125.03p 125.13p 754767
18/02/2013 125.22p 125.30p 124.93p 125.03p 780083
15/02/2013 124.93p 125.32p 124.93p 125.13p 711786
14/02/2013 125.22p 125.42p 124.89p 125.03p 632707
13/02/2013 125.13p 125.22p 124.96p 125.22p 799425
12/02/2013 124.93p 125.20p 124.93p 125.03p 808721
11/02/2013 124.83p 125.22p 124.83p 125.03p 911213
08/02/2013 124.93p 125.22p 124.93p 125.22p 453023
07/02/2013 125.22p 125.22p 125.03p 125.22p 310664
06/02/2013 125.32p 125.32p 125.03p 125.22p 815679
05/02/2013 125.03p 125.32p 124.93p 125.32p 756485
04/02/2013 125.13p 125.22p 124.73p 124.93p 599506
01/02/2013 125.22p 125.22p 124.83p 125.13p 325481
31/01/2013 124.93p 125.22p 124.78p 124.93p 633291
30/01/2013 124.93p 125.03p 124.83p 124.93p 925277
29/01/2013 124.83p 125.03p 124.83p 124.93p 1132987
28/01/2013 125.03p 125.03p 124.83p 124.93p 1344152
25/01/2013 125.03p 125.03p 124.85p 124.93p 3320315
24/01/2013 124.93p 125.13p 124.73p 124.93p 778821
23/01/2013 125.03p 125.17p 124.93p 125.03p 766920
22/01/2013 124.73p 125.22p 124.73p 125.13p 649210
21/01/2013 124.53p 124.73p 124.43p 124.73p 1223590
18/01/2013 124.33p 124.63p 124.23p 124.53p 1196276
17/01/2013 124.33p 124.38p 124.13p 124.23p 634636
16/01/2013 124.23p 124.33p 123.73p 124.23p 535529
15/01/2013 124.13p 124.43p 124.13p 124.23p 1441460
14/01/2013 124.13p 124.43p 124.13p 124.33p 826885
11/01/2013 124.43p 124.43p 123.81p 124.13p 654526
10/01/2013 124.13p 124.42p 123.24p 123.73p 3661178
09/01/2013 124.73p 124.73p 124.23p 124.23p 728508
08/01/2013 124.93p 124.98p 124.23p 124.33p 642036
07/01/2013 125.22p 125.22p 124.73p 124.83p 539155
04/01/2013 124.83p 125.32p 124.75p 125.22p 1564850
03/01/2013 124.73p 125.13p 124.73p 124.73p 679422
02/01/2013 124.53p 125.13p 124.53p 124.93p 450962
31/12/2012 124.93p 124.93p 124.48p 124.83p 71166
28/12/2012 124.53p 124.93p 124.43p 124.93p 125462
27/12/2012 124.43p 125.03p 124.43p 124.73p 121496

*Close Price adjusted for both dividends and splits