International Public Partnerships Ord (INPP.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:06PM BST
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 123.60 | 125.79 | 123.60 | 124.40 | 124.40 | 2,654,859 |
| Apr 25, 2024 | 122.40 | 124.40 | 121.98 | 123.40 | 123.40 | 2,536,044 |
| Apr 24, 2024 | 125.40 | 125.80 | 121.73 | 122.20 | 122.20 | 3,248,282 |
| Apr 23, 2024 | 124.00 | 125.50 | 122.97 | 125.20 | 125.20 | 3,560,679 |
| Apr 22, 2024 | 121.80 | 123.99 | 121.20 | 123.20 | 123.20 | 3,381,208 |
| Apr 19, 2024 | 120.40 | 121.80 | 120.40 | 121.40 | 121.40 | 3,072,153 |
| Apr 18, 2024 | 120.80 | 121.60 | 120.25 | 121.40 | 121.40 | 2,441,144 |
| Apr 17, 2024 | 120.20 | 121.60 | 120.20 | 120.80 | 120.80 | 2,527,958 |
| Apr 16, 2024 | 121.80 | 121.80 | 120.00 | 120.40 | 120.40 | 2,801,494 |
| Apr 15, 2024 | 122.00 | 123.00 | 121.50 | 122.00 | 122.00 | 2,788,691 |
| Apr 12, 2024 | 121.60 | 123.00 | 121.00 | 122.80 | 122.80 | 3,558,979 |
| Apr 11, 2024 | 121.20 | 121.60 | 119.80 | 121.40 | 121.40 | 3,072,405 |
| Apr 11, 2024 | 0.0407 Dividend | |||||
| Apr 10, 2024 | 124.80 | 126.00 | 124.20 | 124.60 | 124.56 | 14,621,090 |
| Apr 09, 2024 | 124.80 | 125.60 | 124.40 | 125.00 | 124.96 | 7,798,876 |
| Apr 08, 2024 | 124.80 | 125.60 | 124.40 | 124.80 | 124.76 | 2,892,314 |
| Apr 05, 2024 | 125.20 | 125.35 | 123.75 | 125.00 | 124.96 | 2,502,919 |
| Apr 04, 2024 | 124.20 | 126.00 | 123.70 | 126.00 | 125.96 | 4,751,603 |
| Apr 03, 2024 | 123.40 | 124.20 | 122.20 | 124.00 | 123.96 | 8,734,368 |
| Apr 02, 2024 | 123.80 | 125.00 | 122.40 | 123.00 | 122.96 | 6,758,795 |
| Mar 28, 2024 | 125.00 | 125.20 | 123.20 | 124.00 | 123.96 | 4,133,617 |
| Mar 27, 2024 | 125.20 | 125.60 | 124.00 | 125.60 | 125.56 | 5,511,068 |
| Mar 26, 2024 | 124.20 | 125.60 | 124.00 | 125.60 | 125.56 | 6,621,434 |
| Mar 25, 2024 | 125.00 | 125.97 | 123.80 | 124.00 | 123.96 | 11,736,503 |
| Mar 22, 2024 | 125.00 | 126.00 | 124.41 | 125.60 | 125.56 | 3,679,933 |
| Mar 21, 2024 | 123.80 | 125.60 | 123.20 | 124.80 | 124.76 | 5,691,711 |
| Mar 20, 2024 | 123.20 | 123.40 | 122.50 | 123.20 | 123.16 | 3,583,645 |
| Mar 19, 2024 | 123.00 | 123.40 | 121.80 | 122.80 | 122.76 | 4,880,946 |
| Mar 18, 2024 | 124.60 | 124.60 | 122.20 | 123.40 | 123.36 | 5,580,027 |
| Mar 15, 2024 | 122.20 | 124.20 | 122.20 | 124.20 | 124.16 | 5,903,362 |
| Mar 14, 2024 | 124.40 | 124.82 | 122.40 | 122.80 | 122.76 | 6,153,742 |
| Mar 13, 2024 | 124.80 | 125.36 | 124.60 | 124.80 | 124.76 | 4,331,941 |
| Mar 12, 2024 | 125.80 | 126.20 | 124.40 | 124.80 | 124.76 | 3,728,471 |
| Mar 11, 2024 | 129.20 | 129.20 | 125.40 | 125.80 | 125.76 | 3,115,891 |
| Mar 08, 2024 | 127.60 | 129.00 | 127.13 | 128.20 | 128.16 | 2,867,813 |
| Mar 07, 2024 | 129.00 | 130.20 | 126.60 | 127.40 | 127.36 | 5,465,078 |
| Mar 06, 2024 | 128.00 | 129.00 | 127.94 | 128.40 | 128.36 | 2,989,548 |
| Mar 05, 2024 | 127.40 | 129.60 | 126.84 | 128.20 | 128.16 | 2,735,612 |
| Mar 04, 2024 | 127.00 | 128.57 | 126.60 | 127.40 | 127.36 | 1,852,345 |
| Mar 01, 2024 | 126.00 | 127.80 | 126.00 | 127.40 | 127.36 | 8,315,808 |
| Feb 29, 2024 | 126.60 | 127.45 | 125.19 | 126.20 | 126.16 | 3,082,229 |
| Feb 28, 2024 | 126.00 | 127.80 | 125.60 | 125.60 | 125.56 | 3,775,016 |
| Feb 27, 2024 | 126.20 | 127.00 | 125.25 | 125.60 | 125.56 | 7,429,035 |
| Feb 26, 2024 | 126.00 | 126.40 | 125.00 | 125.40 | 125.36 | 5,508,351 |
| Feb 23, 2024 | 126.20 | 127.00 | 125.20 | 125.20 | 125.16 | 2,462,873 |
| Feb 22, 2024 | 125.40 | 127.00 | 124.68 | 126.60 | 126.56 | 7,244,597 |
| Feb 21, 2024 | 125.40 | 125.80 | 124.57 | 125.00 | 124.96 | 3,696,376 |
| Feb 20, 2024 | 124.40 | 125.43 | 124.00 | 125.20 | 125.16 | 1,709,366 |
| Feb 19, 2024 | 124.80 | 125.80 | 123.80 | 124.40 | 124.36 | 2,625,655 |
| Feb 16, 2024 | 124.40 | 125.80 | 123.20 | 123.80 | 123.76 | 2,412,592 |
| Feb 15, 2024 | 124.80 | 125.71 | 123.20 | 123.40 | 123.36 | 3,360,690 |
| Feb 14, 2024 | 124.60 | 126.00 | 124.00 | 124.20 | 124.16 | 3,701,898 |
| Feb 13, 2024 | 125.60 | 125.89 | 121.81 | 124.20 | 124.16 | 3,067,575 |
| Feb 12, 2024 | 125.20 | 126.40 | 125.20 | 125.60 | 125.56 | 3,582,365 |
| Feb 09, 2024 | 124.80 | 125.85 | 124.36 | 125.80 | 125.76 | 5,096,516 |
| Feb 08, 2024 | 124.60 | 125.40 | 123.74 | 125.00 | 124.96 | 4,046,187 |
| Feb 07, 2024 | 123.40 | 124.44 | 123.20 | 123.60 | 123.56 | 1,756,669 |
| Feb 06, 2024 | 125.80 | 125.80 | 122.80 | 123.60 | 123.56 | 11,823,202 |
| Feb 05, 2024 | 127.00 | 127.83 | 124.20 | 124.40 | 124.36 | 3,091,869 |
| Feb 02, 2024 | 127.40 | 128.40 | 126.20 | 127.60 | 127.56 | 23,752,897 |
| Feb 01, 2024 | 130.60 | 130.60 | 126.00 | 126.00 | 125.96 | 17,812,393 |
| Jan 31, 2024 | 129.60 | 130.20 | 128.55 | 129.80 | 129.76 | 1,934,091 |
| Jan 30, 2024 | 129.80 | 130.80 | 129.20 | 129.60 | 129.56 | 1,994,377 |
| Jan 29, 2024 | 130.60 | 131.46 | 129.55 | 130.60 | 130.56 | 2,463,024 |
| Jan 26, 2024 | 131.80 | 133.00 | 129.95 | 131.40 | 131.36 | 3,535,390 |
| Jan 25, 2024 | 130.20 | 132.00 | 130.20 | 132.00 | 131.96 | 1,817,526 |
| Jan 24, 2024 | 131.40 | 132.00 | 130.00 | 131.20 | 131.16 | 3,685,574 |
| Jan 23, 2024 | 128.40 | 131.32 | 127.30 | 130.40 | 130.36 | 3,028,585 |
| Jan 22, 2024 | 128.20 | 128.80 | 127.00 | 128.00 | 127.96 | 2,711,496 |
| Jan 19, 2024 | 129.60 | 130.00 | 128.20 | 128.40 | 128.36 | 2,172,027 |
| Jan 18, 2024 | 130.00 | 130.40 | 128.90 | 129.00 | 128.96 | 2,330,669 |
| Jan 17, 2024 | 129.40 | 129.60 | 128.00 | 129.20 | 129.16 | 3,011,993 |
| Jan 16, 2024 | 129.60 | 131.60 | 129.18 | 131.00 | 130.96 | 2,811,901 |
| Jan 15, 2024 | 130.08 | 131.00 | 129.40 | 129.80 | 129.76 | 2,640,261 |
| Jan 12, 2024 | 131.40 | 132.50 | 130.20 | 130.20 | 130.16 | 10,537,953 |
| Jan 11, 2024 | 134.80 | 135.00 | 131.40 | 131.40 | 131.36 | 3,201,299 |
| Jan 10, 2024 | 136.00 | 136.00 | 134.00 | 134.00 | 133.96 | 2,029,362 |
| Jan 09, 2024 | 135.00 | 135.80 | 133.80 | 135.40 | 135.36 | 1,654,251 |
| Jan 08, 2024 | 135.20 | 136.40 | 133.80 | 135.00 | 134.96 | 1,381,808 |
| Jan 05, 2024 | 136.40 | 136.40 | 134.20 | 134.80 | 134.76 | 2,199,169 |
| Jan 04, 2024 | 137.60 | 137.80 | 135.40 | 135.40 | 135.36 | 2,044,691 |
| Jan 03, 2024 | 137.40 | 138.40 | 136.20 | 137.00 | 136.96 | 1,459,126 |
| Jan 02, 2024 | 136.00 | 138.35 | 136.00 | 136.60 | 136.56 | 1,191,625 |
| Dec 29, 2023 | 137.00 | 138.22 | 134.80 | 137.40 | 137.36 | 473,261 |
| Dec 28, 2023 | 140.00 | 140.00 | 137.40 | 138.80 | 138.75 | 1,364,637 |
| Dec 27, 2023 | 137.60 | 140.60 | 136.20 | 139.20 | 139.15 | 2,159,601 |
| Dec 22, 2023 | 137.20 | 138.60 | 136.20 | 136.20 | 136.16 | 899,711 |
| Dec 21, 2023 | 136.00 | 138.40 | 135.55 | 138.20 | 138.15 | 2,346,030 |
| Dec 20, 2023 | 139.00 | 140.80 | 136.40 | 137.20 | 137.16 | 4,925,968 |
| Dec 19, 2023 | 134.00 | 136.40 | 134.00 | 135.40 | 135.36 | 3,925,724 |
| Dec 18, 2023 | 135.00 | 136.80 | 133.50 | 134.00 | 133.96 | 1,655,949 |
| Dec 15, 2023 | 134.00 | 135.40 | 133.31 | 134.20 | 134.16 | 5,874,339 |
| Dec 14, 2023 | 132.00 | 135.80 | 130.60 | 134.20 | 134.16 | 4,693,236 |
| Dec 13, 2023 | 130.20 | 131.20 | 130.00 | 130.60 | 130.56 | 2,588,679 |
| Dec 12, 2023 | 131.60 | 132.40 | 130.00 | 130.00 | 129.96 | 1,811,629 |
| Dec 11, 2023 | 132.00 | 132.60 | 130.75 | 131.80 | 131.76 | 3,179,255 |
| Dec 08, 2023 | 131.40 | 132.40 | 131.24 | 131.80 | 131.76 | 2,379,798 |
| Dec 07, 2023 | 133.40 | 134.09 | 130.46 | 132.00 | 131.96 | 3,231,006 |
| Dec 06, 2023 | 133.40 | 134.60 | 132.80 | 133.60 | 133.56 | 1,806,063 |
| Dec 05, 2023 | 130.00 | 133.60 | 130.00 | 133.60 | 133.56 | 2,869,190 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.