UK markets close in 1 hour 48 minutes

International Public Partnerships Limited (INPP.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
127.80+0.20 (+0.16%)
As of 02:27PM BST. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024126.00128.20126.00127.80127.801,758,756
02 May 2024125.80127.80125.40127.60127.604,245,850
01 May 2024126.60127.32125.40126.20126.202,883,657
30 Apr 2024126.80127.60125.80126.60126.602,347,089
29 Apr 2024125.60127.20124.40126.80126.801,853,716
26 Apr 2024123.60125.79123.60124.40124.402,654,859
25 Apr 2024122.40124.40121.98123.40123.402,536,044
24 Apr 2024125.40125.80121.73122.20122.203,248,282
23 Apr 2024124.00125.50122.97125.20125.203,560,679
22 Apr 2024121.80123.99121.20123.20123.203,381,208
19 Apr 2024120.40121.80120.40121.40121.403,072,153
18 Apr 2024120.80121.60120.25121.40121.402,441,144
17 Apr 2024120.20121.60120.20120.80120.802,527,958
16 Apr 2024121.80121.80120.00120.40120.402,801,494
15 Apr 2024122.00123.00121.50122.00122.002,788,691
12 Apr 2024121.60123.00121.00122.80122.803,558,979
11 Apr 2024121.20121.60119.80121.40121.403,072,405
11 Apr 20240.0407 Dividend
10 Apr 2024124.80126.00124.20124.60124.5614,621,090
09 Apr 2024124.80125.60124.40125.00124.967,798,876
08 Apr 2024124.80125.60124.40124.80124.762,892,314
05 Apr 2024125.20125.35123.75125.00124.962,502,919
04 Apr 2024124.20126.00123.70126.00125.964,751,603
03 Apr 2024123.40124.20122.20124.00123.968,734,368
02 Apr 2024123.80125.00122.40123.00122.966,758,795
28 Mar 2024125.00125.20123.20124.00123.964,133,617
27 Mar 2024125.20125.60124.00125.60125.565,511,068
26 Mar 2024124.20125.60124.00125.60125.566,621,434
25 Mar 2024125.00125.97123.80124.00123.9611,736,503
22 Mar 2024125.00126.00124.41125.60125.563,679,933
21 Mar 2024123.80125.60123.20124.80124.765,691,711
20 Mar 2024123.20123.40122.50123.20123.163,583,645
19 Mar 2024123.00123.40121.80122.80122.764,880,946
18 Mar 2024124.60124.60122.20123.40123.365,580,027
15 Mar 2024122.20124.20122.20124.20124.165,903,362
14 Mar 2024124.40124.82122.40122.80122.766,153,742
13 Mar 2024124.80125.36124.60124.80124.764,331,941
12 Mar 2024125.80126.20124.40124.80124.763,728,471
11 Mar 2024129.20129.20125.40125.80125.763,115,891
08 Mar 2024127.60129.00127.13128.20128.162,867,813
07 Mar 2024129.00130.20126.60127.40127.365,465,078
06 Mar 2024128.00129.00127.94128.40128.362,989,548
05 Mar 2024127.40129.60126.84128.20128.162,735,612
04 Mar 2024127.00128.57126.60127.40127.361,852,345
01 Mar 2024126.00127.80126.00127.40127.368,315,808
29 Feb 2024126.60127.45125.19126.20126.163,082,229
28 Feb 2024126.00127.80125.60125.60125.563,775,016
27 Feb 2024126.20127.00125.25125.60125.567,429,035
26 Feb 2024126.00126.40125.00125.40125.365,508,351
23 Feb 2024126.20127.00125.20125.20125.162,462,873
22 Feb 2024125.40127.00124.68126.60126.567,244,597
21 Feb 2024125.40125.80124.57125.00124.963,696,376
20 Feb 2024124.40125.43124.00125.20125.161,709,366
19 Feb 2024124.80125.80123.80124.40124.362,625,655
16 Feb 2024124.40125.80123.20123.80123.762,412,592
15 Feb 2024124.80125.71123.20123.40123.363,360,690
14 Feb 2024124.60126.00124.00124.20124.163,701,898
13 Feb 2024125.60125.89121.81124.20124.163,067,575
12 Feb 2024125.20126.40125.20125.60125.563,582,365
09 Feb 2024124.80125.85124.36125.80125.765,096,516
08 Feb 2024124.60125.40123.74125.00124.964,046,187
07 Feb 2024123.40124.44123.20123.60123.561,756,669
06 Feb 2024125.80125.80122.80123.60123.5611,823,202
05 Feb 2024127.00127.83124.20124.40124.363,091,869
02 Feb 2024127.40128.40126.20127.60127.5623,752,897
01 Feb 2024130.60130.60126.00126.00125.9617,812,393
31 Jan 2024129.60130.20128.55129.80129.761,934,091
30 Jan 2024129.80130.80129.20129.60129.561,994,377
29 Jan 2024130.60131.46129.55130.60130.562,463,024
26 Jan 2024131.80133.00129.95131.40131.363,535,390
25 Jan 2024130.20132.00130.20132.00131.961,817,526
24 Jan 2024131.40132.00130.00131.20131.163,685,574
23 Jan 2024128.40131.32127.30130.40130.363,028,585
22 Jan 2024128.20128.80127.00128.00127.962,711,496
19 Jan 2024129.60130.00128.20128.40128.362,172,027
18 Jan 2024130.00130.40128.90129.00128.962,330,669
17 Jan 2024129.40129.60128.00129.20129.163,011,993
16 Jan 2024129.60131.60129.18131.00130.962,811,901
15 Jan 2024130.08131.00129.40129.80129.762,640,261
12 Jan 2024131.40132.50130.20130.20130.1610,537,953
11 Jan 2024134.80135.00131.40131.40131.363,201,299
10 Jan 2024136.00136.00134.00134.00133.962,029,362
09 Jan 2024135.00135.80133.80135.40135.361,654,251
08 Jan 2024135.20136.40133.80135.00134.961,381,808
05 Jan 2024136.40136.40134.20134.80134.762,199,169
04 Jan 2024137.60137.80135.40135.40135.362,044,691
03 Jan 2024137.40138.40136.20137.00136.961,459,126
02 Jan 2024136.00138.35136.00136.60136.561,191,625
29 Dec 2023137.00138.22134.80137.40137.36473,261
28 Dec 2023140.00140.00137.40138.80138.751,364,637
27 Dec 2023137.60140.60136.20139.20139.152,159,601
22 Dec 2023137.20138.60136.20136.20136.16899,711
21 Dec 2023136.00138.40135.55138.20138.152,346,030
20 Dec 2023139.00140.80136.40137.20137.164,925,968
19 Dec 2023134.00136.40134.00135.40135.363,925,724
18 Dec 2023135.00136.80133.50134.00133.961,655,949
15 Dec 2023134.00135.40133.31134.20134.165,874,339
14 Dec 2023132.00135.80130.60134.20134.164,693,236
13 Dec 2023130.20131.20130.00130.60130.562,588,679
12 Dec 2023131.60132.40130.00130.00129.961,811,629
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...