LSE - Delayed Quote GBp

International Public Partnerships Limited (INPP.L)

124.40 +1.00 (+0.81%)
At close: April 26 at 5:06 PM GMT+1
Currency in GBp
Download
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 0.04 Dividend
Apr 11, 2024 121.20 121.60 119.80 121.40 121.40 3,072,405
Apr 10, 2024 124.80 126.00 124.20 124.60 124.56 14,621,090
Apr 9, 2024 124.80 125.60 124.40 125.00 124.96 7,798,876
Apr 8, 2024 124.80 125.60 124.40 124.80 124.76 2,892,314
Apr 5, 2024 125.20 125.35 123.75 125.00 124.96 2,502,919
Apr 4, 2024 124.20 126.00 123.70 126.00 125.96 4,751,603
Apr 3, 2024 123.40 124.20 122.20 124.00 123.96 8,734,368
Apr 2, 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 8, 2024 127.60 129.00 127.13 128.20 128.16 2,867,813
Mar 7, 2024 129.00 130.20 126.60 127.40 127.36 5,465,078
Mar 6, 2024 128.00 129.00 127.94 128.40 128.36 2,989,548
Mar 5, 2024 127.40 129.60 126.84 128.20 128.16 2,735,612
Mar 4, 2024 127.00 128.57 126.60 127.40 127.36 1,852,345
Mar 1, 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 9, 2024 124.80 125.85 124.36 125.80 125.76 5,096,516
Feb 8, 2024 124.60 125.40 123.74 125.00 124.96 4,046,187
Feb 7, 2024 123.40 124.44 123.20 123.60 123.56 1,756,669
Feb 6, 2024 125.80 125.80 122.80 123.60 123.56 11,823,202
Feb 5, 2024 127.00 127.83 124.20 124.40 124.36 3,091,869
Feb 2, 2024 127.40 128.40 126.20 127.60 127.56 23,752,897
Feb 1, 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 9, 2024 135.00 135.80 133.80 135.40 135.36 1,654,251
Jan 8, 2024 135.20 136.40 133.80 135.00 134.96 1,381,808
Jan 5, 2024 136.40 136.40 134.20 134.80 134.76 2,199,169
Jan 4, 2024 137.60 137.80 135.40 135.40 135.36 2,044,691
Jan 3, 2024 137.40 138.40 136.20 137.00 136.96 1,459,126
Jan 2, 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 8, 2023 131.40 132.40 131.24 131.80 131.76 2,379,798
Dec 7, 2023 133.40 134.09 130.46 132.00 131.96 3,231,006
Dec 6, 2023 133.40 134.60 132.80 133.60 133.56 1,806,063
Dec 5, 2023 130.00 133.60 130.00 133.60 133.56 2,869,190
Dec 4, 2023 130.00 130.80 128.80 130.40 130.36 1,825,685
Dec 1, 2023 129.40 129.80 128.64 129.60 129.56 1,702,693
Nov 30, 2023 129.80 131.60 128.40 128.40 128.36 1,960,508
Nov 29, 2023 129.80 131.20 129.80 130.60 130.56 2,546,814
Nov 28, 2023 129.00 130.92 129.00 130.20 130.16 2,474,658
Nov 27, 2023 128.80 130.20 128.60 130.20 130.16 2,161,078
Nov 24, 2023 128.80 130.00 125.40 129.00 128.96 3,188,658
Nov 23, 2023 129.40 130.40 126.00 128.00 127.96 1,839,920
Nov 22, 2023 129.00 129.83 128.60 128.80 128.76 2,954,726
Nov 21, 2023 132.20 133.45 129.20 129.40 129.36 2,337,121
Nov 20, 2023 133.00 135.40 132.28 133.00 132.96 1,610,965
Nov 17, 2023 134.00 135.25 132.50 133.40 133.36 4,694,806
Nov 16, 2023 133.00 133.80 129.38 133.40 133.36 2,906,880
Nov 15, 2023 132.00 135.80 131.20 133.40 133.36 15,174,015
Nov 14, 2023 126.80 131.80 125.20 131.00 130.96 3,267,965
Nov 13, 2023 125.40 126.40 124.87 126.40 126.36 1,763,282
Nov 10, 2023 124.00 125.10 123.49 124.80 124.76 3,347,837
Nov 9, 2023 123.00 125.40 122.60 125.20 125.16 1,888,632
Nov 8, 2023 124.00 124.50 121.00 122.80 122.76 12,740,396
Nov 7, 2023 126.00 126.44 123.71 123.80 123.76 5,027,385
Nov 6, 2023 123.00 127.00 123.00 125.00 124.96 2,866,765
Nov 3, 2023 121.00 125.40 120.30 125.40 125.36 2,696,011
Nov 2, 2023 115.80 121.00 115.80 121.00 120.96 4,743,095
Nov 1, 2023 116.40 117.00 114.60 115.60 115.56 4,222,773
Oct 31, 2023 117.00 118.61 116.40 116.40 116.36 5,174,576
Oct 30, 2023 117.80 117.80 116.00 117.20 117.16 2,994,898
Oct 27, 2023 116.60 116.60 115.36 116.00 115.96 4,128,140
Oct 26, 2023 116.20 117.80 115.40 115.40 115.36 2,889,854
Oct 25, 2023 120.60 121.75 116.73 117.20 117.16 3,020,121
Oct 24, 2023 121.60 123.40 120.40 120.40 120.36 2,298,640
Oct 23, 2023 121.60 122.40 120.40 122.00 121.96 4,965,019
Oct 20, 2023 121.60 122.40 120.00 120.00 119.96 1,383,537
Oct 19, 2023 121.80 122.60 121.20 122.20 122.16 1,569,612
Oct 18, 2023 121.80 123.40 121.32 122.00 121.96 2,391,241
Oct 17, 2023 120.80 122.60 119.70 122.20 122.16 1,763,428
Oct 16, 2023 122.00 123.00 120.80 120.80 120.76 2,034,338
Oct 13, 2023 120.80 122.80 120.40 121.80 121.76 2,871,264
Oct 12, 2023 120.80 123.25 120.60 121.00 120.96 2,600,642
Oct 11, 2023 120.60 121.20 119.60 120.60 120.56 2,299,724
Oct 10, 2023 118.80 121.16 118.80 120.20 120.16 1,691,598
Oct 9, 2023 120.00 120.00 118.40 118.40 118.36 1,997,247
Oct 6, 2023 120.80 120.80 118.20 119.20 119.16 1,955,147
Oct 5, 2023 119.00 121.20 118.20 120.00 119.96 2,115,594
Oct 4, 2023 119.20 120.40 117.79 118.80 118.76 3,856,577
Oct 3, 2023 122.20 123.20 119.20 119.20 119.16 5,814,693
Oct 2, 2023 124.80 124.80 122.20 122.40 122.36 2,107,032
Sep 29, 2023 123.40 125.68 122.80 123.80 123.76 4,545,696
Sep 28, 2023 126.20 126.80 122.80 122.80 122.76 4,564,096
Sep 27, 2023 127.00 127.20 125.40 126.20 126.16 5,272,205
Sep 26, 2023 127.80 128.20 126.40 126.40 126.36 2,591,914
Sep 25, 2023 128.40 129.20 127.55 127.80 127.76 3,763,822
Sep 22, 2023 126.20 129.20 126.20 128.60 128.56 3,575,878
Sep 21, 2023 128.40 128.60 126.20 126.80 126.76 2,965,193
Sep 20, 2023 127.80 129.00 127.80 128.20 128.16 4,477,455
Sep 19, 2023 128.00 129.60 127.00 127.00 126.96 3,665,378
Sep 18, 2023 128.40 129.00 127.60 128.60 128.56 2,268,328
Sep 15, 2023 128.00 129.00 126.80 128.40 128.36 4,556,270
Sep 14, 2023 4.06 Dividend
Sep 14, 2023 126.60 128.60 126.60 128.60 128.56 3,370,091
Sep 13, 2023 129.60 130.49 128.00 130.00 125.90 3,833,153
Sep 12, 2023 129.00 129.60 128.90 129.60 125.51 3,279,731
Sep 11, 2023 128.80 130.00 128.20 129.00 124.93 3,105,906
Sep 8, 2023 129.60 130.00 128.23 129.00 124.93 3,935,699
Sep 7, 2023 128.60 130.20 128.27 128.60 124.54 5,074,137
Sep 6, 2023 128.80 130.40 128.13 128.80 124.74 2,702,400
Sep 5, 2023 130.00 130.60 128.60 129.00 124.93 2,218,495
Sep 4, 2023 132.00 132.00 129.20 129.40 125.32 2,368,837
Sep 1, 2023 131.40 132.73 130.00 130.00 125.90 1,185,323
Aug 31, 2023 130.40 135.80 130.40 132.00 127.84 2,982,992
Aug 30, 2023 127.60 131.60 127.60 131.40 127.25 2,499,036
Aug 29, 2023 126.20 128.80 126.20 128.40 124.35 2,924,680
Aug 25, 2023 127.00 127.00 125.40 126.00 122.03 1,895,923
Aug 24, 2023 126.20 129.00 125.90 126.80 122.80 6,153,811
Aug 23, 2023 124.80 127.40 124.24 126.80 122.80 3,342,761
Aug 22, 2023 124.00 125.10 123.36 124.00 120.09 2,157,954
Aug 21, 2023 124.40 125.00 123.00 123.00 119.12 1,940,957
Aug 18, 2023 125.00 125.80 123.00 124.20 120.28 12,881,726
Aug 17, 2023 128.60 128.80 125.00 125.00 121.06 2,221,913
Aug 16, 2023 129.20 130.40 128.40 128.40 124.35 4,269,730
Aug 15, 2023 129.40 130.00 128.60 129.80 125.71 3,486,839
Aug 14, 2023 129.40 129.60 128.73 129.60 125.51 1,829,545
Aug 11, 2023 131.40 131.40 128.80 129.20 125.12 1,689,398
Aug 10, 2023 130.80 131.40 129.60 131.20 127.06 2,352,844
Aug 9, 2023 130.40 130.40 128.60 130.20 126.09 3,227,028
Aug 8, 2023 129.80 130.20 129.00 129.20 125.12 2,638,994
Aug 7, 2023 129.80 131.20 129.00 129.40 125.32 1,788,319
Aug 4, 2023 129.40 130.60 128.80 129.80 125.71 1,854,704
Aug 3, 2023 127.60 130.20 127.40 129.80 125.71 2,206,360
Aug 2, 2023 130.00 131.20 127.99 128.20 124.16 1,978,838
Aug 1, 2023 131.80 132.60 130.56 131.20 127.06 3,128,170
Jul 31, 2023 131.60 132.60 130.22 131.60 127.45 4,722,222
Jul 28, 2023 133.20 134.00 131.40 131.60 127.45 2,207,141
Jul 27, 2023 134.60 135.15 132.38 133.40 129.19 5,377,262
Jul 26, 2023 131.40 134.80 130.80 134.60 130.35 13,229,283
Jul 25, 2023 131.60 132.24 130.20 131.00 126.87 2,707,005
Jul 24, 2023 134.60 135.72 131.60 132.00 127.84 2,653,874
Jul 21, 2023 135.00 135.40 133.58 135.40 131.13 2,498,867
Jul 20, 2023 135.00 138.00 134.20 135.00 130.74 1,911,796
Jul 19, 2023 133.20 136.80 132.39 135.60 131.32 4,206,417
Jul 18, 2023 130.80 132.60 130.80 131.20 127.06 3,931,590
Jul 17, 2023 131.00 132.60 130.73 131.40 127.25 2,699,882
Jul 14, 2023 131.20 131.82 130.40 131.80 127.64 3,888,081
Jul 13, 2023 133.00 133.20 129.94 131.80 127.64 8,700,173
Jul 12, 2023 127.40 133.00 127.17 132.40 128.22 5,899,695
Jul 11, 2023 126.00 130.00 125.85 127.80 123.77 2,857,374
Jul 10, 2023 127.20 128.40 126.00 126.20 122.22 6,478,356
Jul 7, 2023 126.00 128.20 126.00 127.60 123.57 4,219,620
Jul 6, 2023 129.80 132.60 125.80 126.20 122.22 3,410,010
Jul 5, 2023 129.40 130.20 127.80 129.60 125.51 11,369,942
Jul 4, 2023 129.00 129.80 128.00 128.00 123.96 3,927,749
Jul 3, 2023 129.80 131.00 128.36 129.60 125.51 4,028,581
Jun 30, 2023 132.00 132.00 129.00 129.40 125.32 9,295,702
Jun 29, 2023 134.80 134.80 129.00 129.40 125.32 11,153,971
Jun 28, 2023 127.20 134.80 127.20 134.20 129.97 6,862,057
Jun 27, 2023 122.80 127.80 121.20 127.40 123.38 10,935,634
Jun 26, 2023 124.80 124.80 118.80 121.60 117.76 4,589,665
Jun 23, 2023 125.80 126.00 123.00 123.60 119.70 2,668,500
Jun 22, 2023 126.40 127.40 124.00 125.00 121.06 8,046,353
Jun 21, 2023 126.60 127.98 126.44 126.60 122.61 2,723,142
Jun 20, 2023 127.20 127.60 126.20 127.60 123.57 10,748,210
Jun 19, 2023 130.20 130.80 126.40 127.00 122.99 3,792,768
Jun 16, 2023 132.60 133.20 130.20 130.20 126.09 4,642,932
Jun 15, 2023 136.40 136.40 132.20 132.20 128.03 4,881,991
Jun 14, 2023 136.60 137.60 135.43 136.00 131.71 4,454,966
Jun 13, 2023 139.80 139.80 136.04 136.80 132.48 2,516,043
Jun 12, 2023 139.20 139.80 138.26 139.80 135.39 2,364,782
Jun 9, 2023 138.20 139.00 136.40 138.80 134.42 3,670,203
Jun 8, 2023 138.40 138.40 136.06 137.20 132.87 3,262,313
Jun 7, 2023 137.60 138.15 136.40 136.60 132.29 2,188,153
Jun 6, 2023 138.20 138.40 137.20 137.40 133.07 1,984,704
Jun 5, 2023 139.60 140.20 137.00 137.40 133.07 2,961,385
Jun 2, 2023 139.60 141.20 139.40 139.60 135.20 1,582,395
Jun 1, 2023 139.40 139.80 138.80 139.80 135.39 1,699,071
May 31, 2023 139.40 140.00 139.00 139.00 134.61 2,223,644
May 30, 2023 139.80 140.80 138.60 139.60 135.20 2,438,450
May 26, 2023 139.40 141.00 138.40 138.40 134.03 4,172,087
May 25, 2023 139.80 140.60 139.20 139.80 135.39 2,570,091
May 24, 2023 138.80 141.00 136.52 140.20 135.78 4,845,230
May 23, 2023 140.00 141.00 138.60 139.00 134.61 3,182,670
May 22, 2023 141.60 141.60 139.88 140.00 135.58 4,451,676
May 19, 2023 141.00 141.80 140.00 140.80 136.36 4,378,277
May 18, 2023 142.60 142.60 141.00 141.40 136.94 2,722,182
May 17, 2023 144.20 144.86 142.20 142.40 137.91 2,502,103
May 16, 2023 143.60 144.97 143.40 144.60 140.04 1,629,340
May 15, 2023 143.60 144.90 143.60 143.60 139.07 1,538,099
May 12, 2023 144.40 145.80 143.40 144.00 139.46 2,516,708
May 11, 2023 141.80 144.40 141.60 144.40 139.84 2,514,217
May 10, 2023 142.40 142.80 141.70 142.40 137.91 2,988,011
May 9, 2023 144.60 145.40 142.20 142.20 137.71 1,755,473
May 5, 2023 144.40 146.00 143.50 145.40 140.81 4,024,557
May 4, 2023 147.40 148.15 143.68 143.80 139.26 3,261,491
May 3, 2023 146.40 148.00 146.00 148.00 143.33 3,477,106
May 2, 2023 147.00 147.60 146.00 146.00 141.39 3,221,430
Apr 28, 2023 144.80 147.00 144.80 146.80 142.17 2,113,188
Apr 27, 2023 144.40 145.60 143.00 144.40 139.84 2,026,958
Apr 26, 2023 145.20 145.80 144.45 144.60 140.04 1,544,772

Related Tickers

HICL.L HICL Infrastructure PLC
124.00
+0.49%
 
JLEN.L JLEN Environmental Assets Group Limited
93.60
-0.95%
 
TFIF.L TwentyFour Income Fund Limited
103.20
-0.19%
 
BBGI.L BBGI Global Infrastructure S.A.
131.60
+2.02%
 
TRY.L TR Property Investment Trust plc
309.00
+1.31%
 
BIPS.L Invesco Bond Income Plus Limited
169.00
+0.30%
 
GSEO.L VH Global Sustainable Energy Opportunities plc
69.60
+1.16%
 
MYI.L Murray International Trust PLC
251.50
+1.41%
 
EAT.L European Assets Trust PLC
85.60
+1.18%
 
MRCH.L The Merchants Trust Plc
555.00
+0.54%