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
23/02/2010 113.24p 113.68p 112.24p 113.24p 489562
22/02/2010 113.14p 113.63p 112.74p 112.74p 425941
19/02/2010 113.24p 113.47p 112.74p 113.24p 795392
18/02/2010 113.63p 113.73p 112.92p 113.73p 740504
17/02/2010 113.63p 113.83p 113.04p 113.73p 134333
16/02/2010 113.63p 113.63p 112.84p 113.63p 526337
15/02/2010 113.63p 113.63p 112.34p 113.24p 322146
12/02/2010 113.44p 113.53p 112.74p 112.84p 531272
11/02/2010 112.14p 113.63p 111.95p 113.63p 4360612
10/02/2010 111.75p 112.63p 111.75p 112.54p 3524764
09/02/2010 112.44p 113.14p 110.36p 111.75p 811300
08/02/2010 112.74p 114.23p 111.85p 112.84p 616880
05/02/2010 113.24p 113.48p 111.75p 113.04p 1312456
04/02/2010 114.23p 114.33p 108.47p 108.47p 1951090
03/02/2010 114.43p 114.63p 112.84p 114.23p 472260
02/02/2010 114.43p 114.43p 114.03p 114.33p 657891
01/02/2010 114.03p 114.43p 114.03p 114.33p 598247
29/01/2010 114.63p 114.63p 112.99p 114.03p 698276
28/01/2010 113.63p 115.02p 113.63p 114.23p 359928
27/01/2010 113.14p 114.23p 113.14p 114.23p 318567
26/01/2010 113.24p 114.28p 113.04p 113.73p 602306
25/01/2010 113.24p 114.23p 113.04p 113.24p 327217
22/01/2010 112.94p 113.63p 112.84p 113.34p 18154762
21/01/2010 113.04p 113.44p 112.14p 113.04p 1628267
20/01/2010 113.14p 113.24p 112.64p 113.14p 3900160
19/01/2010 113.24p 113.44p 112.94p 113.34p 249045
18/01/2010 112.94p 113.47p 112.94p 113.24p 206061
15/01/2010 113.53p 113.53p 112.94p 112.94p 286612
14/01/2010 113.14p 113.53p 112.94p 112.94p 296152
13/01/2010 113.53p 113.53p 112.89p 113.04p 256702
12/01/2010 113.24p 113.73p 113.04p 113.53p 652561
11/01/2010 113.63p 113.63p 112.88p 113.24p 534401
08/01/2010 113.53p 113.53p 113.04p 113.04p 326728
07/01/2010 113.53p 113.53p 112.99p 113.44p 392477
06/01/2010 113.44p 113.44p 113.14p 113.44p 447812
05/01/2010 113.44p 113.53p 112.84p 113.44p 804230
04/01/2010 113.44p 113.53p 112.84p 113.44p 268632
31/12/2009 113.44p 113.44p 112.81p 113.44p 36431
30/12/2009 113.63p 113.63p 112.84p 113.53p 283531
29/12/2009 113.34p 113.63p 112.74p 113.44p 427647
24/12/2009 113.24p 113.34p 113.14p 113.34p 96790
23/12/2009 112.74p 113.34p 112.74p 112.74p 376469
22/12/2009 112.74p 113.34p 112.74p 113.24p 437234
21/12/2009 112.74p 113.37p 112.74p 113.34p 551212
18/12/2009 112.74p 113.44p 112.74p 113.24p 1485700
17/12/2009 113.44p 113.61p 112.74p 113.04p 394636
16/12/2009 113.22p 113.51p 112.32p 113.41p 767323
15/12/2009 114.21p 114.21p 113.31p 113.31p 400590
14/12/2009 114.01p 114.90p 113.22p 113.22p 459606
11/12/2009 113.41p 114.21p 113.12p 114.21p 280758
10/12/2009 112.92p 113.46p 112.72p 112.92p 417502
09/12/2009 112.22p 113.22p 112.22p 112.72p 422659
08/12/2009 112.82p 112.92p 112.22p 112.22p 2430135
07/12/2009 112.22p 112.92p 112.22p 112.82p 247748
04/12/2009 112.22p 112.92p 112.22p 112.92p 195326
03/12/2009 112.82p 113.02p 112.22p 112.32p 457493
02/12/2009 112.72p 113.17p 112.72p 112.82p 615914
01/12/2009 112.82p 113.22p 112.72p 112.82p 422743
30/11/2009 113.02p 113.41p 112.82p 112.82p 1135090
27/11/2009 112.82p 113.81p 112.82p 113.81p 409696
26/11/2009 112.82p 113.41p 112.82p 112.92p 514791
25/11/2009 113.41p 113.41p 112.82p 113.41p 939686
24/11/2009 113.12p 113.41p 112.82p 113.41p 3202369
23/11/2009 113.31p 113.31p 112.82p 113.31p 284513
20/11/2009 112.92p 113.31p 112.32p 112.92p 712358
19/11/2009 113.22p 113.41p 112.72p 112.92p 501357
18/11/2009 113.61p 113.71p 112.82p 113.02p 587559
17/11/2009 114.21p 114.21p 111.92p 113.12p 349093
16/11/2009 113.81p 114.21p 113.41p 114.21p 1065812
13/11/2009 114.01p 114.11p 113.22p 114.01p 381173
12/11/2009 114.21p 114.21p 113.22p 114.01p 641655
11/11/2009 113.22p 114.21p 113.22p 114.21p 745088
10/11/2009 113.22p 114.11p 112.82p 113.22p 685796
09/11/2009 111.73p 113.22p 111.03p 112.72p 552069
06/11/2009 110.93p 111.73p 109.54p 111.63p 346632
05/11/2009 109.34p 110.93p 109.34p 109.84p 233996
04/11/2009 110.04p 111.53p 109.34p 111.23p 546600
03/11/2009 107.95p 110.24p 107.36p 109.64p 444474
02/11/2009 107.26p 109.14p 107.26p 108.94p 180647
30/10/2009 108.94p 109.54p 107.85p 108.25p 552817
29/10/2009 106.86p 109.04p 106.86p 108.94p 578685
28/10/2009 106.76p 108.75p 106.76p 108.65p 534353
27/10/2009 106.66p 107.75p 106.26p 107.75p 536152
26/10/2009 106.06p 107.26p 106.06p 106.26p 479568
23/10/2009 107.26p 107.26p 105.67p 105.77p 344747
22/10/2009 106.36p 106.76p 105.37p 105.77p 675920
21/10/2009 105.77p 107.75p 105.77p 106.76p 1241319
20/10/2009 105.37p 106.76p 105.37p 105.77p 659636
19/10/2009 106.76p 106.76p 105.57p 106.76p 468986
16/10/2009 106.76p 107.06p 104.77p 104.77p 653114
15/10/2009 106.26p 106.76p 105.87p 106.26p 409196
14/10/2009 105.77p 106.86p 104.97p 106.76p 613167
13/10/2009 106.96p 106.96p 104.87p 105.17p 533106
12/10/2009 107.26p 107.26p 105.37p 105.37p 658764
09/10/2009 107.36p 107.75p 105.87p 106.36p 312543
08/10/2009 105.77p 107.26p 105.77p 107.26p 555261
07/10/2009 103.78p 106.26p 103.78p 105.77p 543620
06/10/2009 103.38p 104.77p 103.28p 104.28p 2694566
05/10/2009 104.28p 105.47p 103.28p 103.28p 574031
02/10/2009 103.98p 105.17p 103.78p 104.28p 391925
01/10/2009 104.87p 105.67p 103.98p 103.98p 1155792
30/09/2009 105.47p 107.16p 103.88p 103.88p 238059
29/09/2009 106.06p 106.26p 104.58p 105.17p 314539
28/09/2009 105.27p 106.26p 104.28p 105.77p 220905
25/09/2009 104.28p 105.77p 104.28p 105.27p 318804
24/09/2009 104.77p 105.77p 104.28p 104.28p 530609
23/09/2009 105.47p 106.16p 104.28p 104.28p 419196
22/09/2009 107.75p 108.25p 105.27p 105.27p 747928
21/09/2009 106.06p 107.75p 106.06p 107.75p 436505

*Close Price adjusted for both dividends and splits