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
23/10/2009 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