UK markets open in 7 hours 29 minutes

International Public Partnerships Limited (INPP.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
150.00-0.60 (-0.40%)
At close: 06:26PM GMT
Time period:
08 Dec 2021 - 08 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
07 Dec 2022152.00152.00149.20150.00150.002,737,842
06 Dec 2022150.00151.84149.01150.60150.602,450,820
05 Dec 2022148.60151.00148.60149.40149.401,564,426
02 Dec 2022151.60151.60148.40148.40148.401,808,859
01 Dec 2022149.60151.00149.36150.60150.604,540,736
30 Nov 2022149.80150.30149.40149.40149.406,860,311
29 Nov 2022150.20151.00149.00149.00149.002,784,256
28 Nov 2022152.20152.65150.00150.40150.402,094,429
25 Nov 2022153.20153.20152.20152.80152.802,397,712
24 Nov 2022153.60154.30152.40153.00153.001,359,745
23 Nov 2022153.60154.00152.80153.00153.002,557,327
22 Nov 2022153.20156.60153.20154.00154.001,879,826
21 Nov 2022152.20156.60152.04154.20154.202,664,743
18 Nov 2022151.40153.60150.70152.40152.402,993,328
17 Nov 2022151.80151.80150.46151.40151.402,112,491
16 Nov 2022154.20154.40150.80151.60151.603,826,160
15 Nov 2022154.60156.80153.20153.20153.203,245,998
14 Nov 2022153.20156.00151.80155.60155.602,675,715
11 Nov 2022152.00154.80149.20153.40153.404,815,144
10 Nov 2022147.80151.80147.50151.00151.004,328,543
09 Nov 2022149.20149.80147.20147.20147.201,660,091
08 Nov 2022149.00150.99149.00149.20149.203,533,266
07 Nov 2022148.20152.80146.90150.40150.403,769,225
04 Nov 2022150.20150.20146.20147.60147.602,922,023
03 Nov 2022151.20151.20145.60149.20149.204,629,320
02 Nov 2022154.20154.20151.45151.80151.802,014,361
01 Nov 2022153.40156.80152.51152.60152.603,922,958
31 Oct 2022153.00154.40150.60151.40151.402,031,133
28 Oct 2022150.80156.00149.20153.00153.002,424,572
27 Oct 2022151.60152.80149.80150.20150.202,645,251
26 Oct 2022150.60152.00149.00150.20150.202,722,068
25 Oct 2022147.60150.60145.97149.40149.401,448,032
24 Oct 2022144.40147.20143.00145.80145.803,239,316
21 Oct 2022145.60147.00142.09143.80143.802,362,856
20 Oct 2022145.40147.60144.40145.20145.202,632,091
19 Oct 2022145.00146.40143.40145.20145.205,190,231
18 Oct 2022147.00147.60142.41145.20145.2011,797,996
17 Oct 2022141.00146.60141.00146.20146.205,121,692
14 Oct 2022144.00146.60141.60142.00142.005,454,630
13 Oct 2022136.80145.20135.81143.00143.003,047,678
12 Oct 2022137.00140.31132.72136.60136.604,557,578
11 Oct 2022145.00145.54135.00136.00136.003,712,719
10 Oct 2022150.60151.24146.00146.00146.002,082,878
07 Oct 2022153.20153.20150.80151.20151.202,834,359
06 Oct 2022154.00155.45152.60152.60152.603,089,808
05 Oct 2022159.00159.00153.40153.40153.406,084,848
04 Oct 2022155.20159.80155.00159.40159.403,820,451
03 Oct 2022151.80155.20150.60155.00155.003,766,320
30 Sept 2022146.00151.80146.00151.80151.805,422,152
29 Sept 2022143.20146.80142.59146.00146.004,748,875
28 Sept 2022140.40143.40137.80143.20143.2016,577,572
27 Sept 2022154.00154.80140.50142.60142.607,521,200
26 Sept 2022156.60156.60150.20153.00153.005,338,253
23 Sept 2022164.60164.80155.60155.60155.606,349,230
22 Sept 2022163.00165.10162.45164.40164.403,556,558
21 Sept 2022164.00164.80163.33164.60164.602,118,323
20 Sept 2022162.20164.00162.20164.00164.001,613,605
16 Sept 2022163.20163.20161.00162.60162.602,910,721
15 Sept 2022162.60163.00158.84162.60162.606,039,420
15 Sept 20223.87 Dividend
14 Sept 2022165.20166.80163.92165.40161.533,075,939
13 Sept 2022167.00167.20165.20165.80161.925,263,453
12 Sept 2022167.85168.00166.40167.00163.092,700,858
09 Sept 2022165.60168.60165.46168.00164.074,738,447
08 Sept 2022164.40169.00163.90165.00161.144,034,654
07 Sept 2022163.00164.60162.88163.80159.972,485,692
06 Sept 2022163.40165.00162.40164.40160.552,640,392
05 Sept 2022163.40164.20162.40162.80158.993,529,069
02 Sept 2022163.00164.60162.42164.00160.162,297,614
01 Sept 2022164.80165.00162.20162.40158.602,137,912
31 Aug 2022164.00165.20163.00164.20160.362,205,768
30 Aug 2022164.00166.00163.38164.40160.552,133,859
26 Aug 2022162.20165.40162.20163.80159.971,893,777
25 Aug 2022162.20162.60161.72162.60158.8014,167,907
24 Aug 2022163.40164.00161.20162.00158.216,590,600
23 Aug 2022163.80164.60163.20163.80159.975,354,573
22 Aug 2022166.20166.20163.80164.00160.163,178,484
19 Aug 2022166.60167.20166.00166.00162.122,206,560
18 Aug 2022167.00167.40166.20167.40163.481,560,049
17 Aug 2022168.80169.00166.00166.80162.902,760,225
16 Aug 2022169.20169.20168.40168.80164.853,187,758
15 Aug 2022169.00169.60168.00169.00165.051,872,927
12 Aug 2022167.60168.80167.60168.60164.661,810,504
11 Aug 2022167.60168.49165.20168.20164.261,810,264
10 Aug 2022165.40167.40165.40166.00162.122,081,390
09 Aug 2022170.00170.00165.40165.80161.922,916,292
08 Aug 2022168.40170.20167.40169.40165.442,274,763
05 Aug 2022166.40168.40165.40168.40164.462,865,535
04 Aug 2022163.80166.40163.80166.00162.123,549,814
03 Aug 2022161.60165.00161.60164.40160.551,994,852
02 Aug 2022163.20163.20161.60162.00158.211,850,874
01 Aug 2022162.60163.60162.20162.60158.801,672,133
29 Jul 2022162.60163.80162.40163.00159.192,269,180
28 Jul 2022163.00163.80162.21163.20159.383,289,899
27 Jul 2022162.80163.00161.87163.00159.192,329,613
26 Jul 2022163.60163.60161.40162.40158.602,344,565
25 Jul 2022162.20163.60162.05163.40159.583,140,614
22 Jul 2022164.00164.19162.27162.60158.804,055,360
21 Jul 2022164.00164.85163.00163.60159.772,325,294
20 Jul 2022163.00164.60163.00163.80159.972,219,562
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...