Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
LSE - Delayed Quote GBp

International Public Partnerships Limited (INPP.L)

Compare
106.46
-3.14
(-2.86%)
As of 10:35:45 AM GMT+1. Market Open.
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Apr 7, 2025109.60111.00105.20106.46106.463,908,061
Apr 4, 2025111.60112.00108.77109.60109.604,938,588
Apr 3, 2025111.80112.60110.66111.00111.007,961,121
Apr 2, 2025110.40112.40110.00112.40112.406,039,509
Apr 1, 2025112.00112.80110.40110.60110.606,481,162
Mar 31, 2025110.40112.40109.60112.00112.007,488,427
Mar 28, 2025109.80111.40108.78111.40111.4010,658,676
Mar 27, 2025109.40110.00108.80109.20109.207,388,827
Mar 26, 2025110.60110.60108.10108.60108.6013,240,535
Mar 25, 2025110.20110.80109.20109.20109.2011,406,651
Mar 24, 2025111.80113.00109.60110.00110.004,620,349
Mar 21, 2025112.00112.00110.60110.60110.606,877,601
Mar 20, 2025111.60113.00110.99112.00112.004,462,696
Mar 19, 2025111.20112.60110.60111.80111.805,908,223
Mar 18, 2025110.00111.20109.40111.00111.007,327,533
Mar 17, 2025109.80110.60108.80109.80109.803,995,858
Mar 14, 2025108.20110.40108.20109.80109.802,816,320
Mar 13, 2025111.40111.40107.80107.80107.804,437,990
Mar 12, 2025111.60112.20110.68111.20111.204,066,895
Mar 11, 2025112.20113.00110.93111.60111.604,765,925
Mar 10, 2025110.80112.60110.25111.40111.404,926,290
Mar 7, 2025109.80110.80108.80110.00110.004,019,740
Mar 6, 2025110.60111.00108.97109.40109.4050,281,618
Mar 5, 2025113.20113.20110.60110.60110.604,866,575
Mar 4, 2025112.80113.40111.20111.80111.805,005,496
Mar 3, 2025112.40113.20112.40113.00113.005,767,466
Feb 28, 2025112.40113.14112.16112.20112.204,795,606
Feb 27, 2025112.80113.40112.40112.80112.803,786,916
Feb 26, 2025113.20113.60112.40113.00113.004,579,845
Feb 25, 2025113.80114.22112.80113.20113.206,385,635
Feb 24, 2025112.80114.40112.20113.00113.0012,754,792
Feb 21, 2025115.40115.80112.60113.00113.003,838,908
Feb 20, 2025116.40117.20114.35115.40115.404,671,282
Feb 19, 2025117.60117.60116.43116.80116.806,707,381
Feb 18, 2025118.20119.40117.00117.20117.202,479,434
Feb 17, 2025120.00120.60118.37118.40118.402,212,218
Feb 14, 2025120.20120.60119.00119.00119.002,681,459
Feb 13, 2025120.40122.00119.54120.00120.003,840,909
Feb 12, 2025122.00122.74120.20120.80120.8010,194,709
Feb 11, 2025121.40122.40121.00122.00122.003,767,413
Feb 10, 2025120.35122.40118.92121.40121.403,236,665
Feb 7, 2025119.00120.60118.00119.20119.203,096,628
Feb 6, 2025116.60122.72116.35119.60119.6013,803,253
Feb 5, 2025113.00115.07112.80114.40114.402,799,433
Feb 4, 2025113.60114.40112.60112.80112.803,267,283
Feb 3, 2025112.00114.40110.54114.00114.006,162,821
Jan 31, 2025113.40114.20112.40112.80112.804,569,414
Jan 30, 2025111.60113.33110.60113.00113.003,087,510
Jan 29, 2025111.20112.80110.77111.00111.006,975,010
Jan 28, 2025110.60112.00110.40110.80110.805,075,340
Jan 27, 2025111.00112.00110.31110.40110.407,125,997
Jan 24, 2025113.00114.00110.60110.80110.805,953,218
Jan 23, 2025114.20114.90112.80112.80112.803,843,817
Jan 22, 2025114.00115.40113.60114.40114.403,834,362
Jan 21, 2025115.00115.40113.68114.20114.204,183,365
Jan 20, 2025115.20116.00114.40114.40114.402,953,074
Jan 17, 2025115.60117.20115.60115.60115.606,656,001
Jan 16, 2025116.00117.00114.90116.60116.603,441,032
Jan 15, 2025114.20115.80113.72115.40115.4011,772,127
Jan 14, 2025115.40115.40113.40113.60113.602,232,069
Jan 13, 2025114.40115.40113.50114.00114.004,440,351
Jan 10, 2025116.20116.61113.40113.40113.404,214,177
Jan 9, 2025116.20116.32113.60116.00116.004,562,012
Jan 8, 2025119.80121.05115.00115.00115.003,550,641
Jan 7, 2025121.00121.60119.20119.80119.804,307,905
Jan 6, 2025121.20122.80120.60120.60120.602,238,114
Jan 3, 2025121.20122.00121.20121.80121.801,172,031
Jan 2, 2025121.20122.00120.20121.60121.601,279,032
Dec 31, 2024120.20121.60119.56121.20121.20296,035
Dec 30, 2024120.40121.40119.40120.00120.00587,286
Dec 27, 2024120.60121.00120.00120.60120.60673,446
Dec 24, 2024119.40120.80119.21119.80119.80749,562
Dec 23, 2024119.40119.60118.52119.20119.201,783,867
Dec 20, 2024118.80120.00118.00119.20119.204,324,082
Dec 19, 2024119.00120.20118.00119.00119.003,794,934
Dec 18, 2024119.40120.80119.40120.20120.202,177,600
Dec 17, 2024120.80121.60119.00119.00119.002,947,299
Dec 16, 2024122.80123.60120.20121.20121.202,418,633
Dec 13, 2024123.20123.66122.20122.20122.202,279,644
Dec 12, 2024122.80124.00122.20123.40123.403,833,289
Dec 11, 2024123.00123.40122.40123.00123.001,684,748
Dec 10, 2024123.40124.80122.60123.40123.401,806,193
Dec 9, 2024124.20125.20123.68124.20124.203,264,214
Dec 6, 2024123.60125.00123.60124.40124.404,551,708
Dec 5, 2024124.80125.40123.40124.20124.201,580,978
Dec 4, 2024125.60125.60124.40124.80124.802,258,521
Dec 3, 2024125.60125.60124.60124.80124.803,559,138
Dec 2, 2024125.60126.60124.69124.80124.801,861,789
Nov 29, 2024126.80126.80124.40126.00126.002,009,583
Nov 28, 2024126.20126.70125.60126.20126.203,422,239
Nov 27, 2024126.60126.80126.00126.20126.203,330,840
Nov 26, 2024126.00126.73125.60126.20126.202,465,626
Nov 25, 2024125.60127.00124.65126.60126.602,236,327
Nov 22, 2024125.20126.40124.20124.20124.202,138,999
Nov 21, 2024124.20125.60124.00125.60125.602,036,109
Nov 20, 2024126.00126.71123.60124.80124.802,641,139
Nov 19, 2024123.60127.40123.60127.00127.003,222,908
Nov 18, 2024123.80124.80123.20124.20124.202,546,551
Nov 15, 2024124.80125.01123.00124.60124.602,843,926
Nov 14, 2024123.20124.80123.20124.40124.407,612,932
Nov 13, 2024126.80127.05123.20123.20123.202,874,350
Nov 12, 2024128.00128.54126.40126.40126.402,178,982
Nov 11, 2024126.80129.07126.80129.00129.002,069,384
Nov 8, 2024127.40128.20126.80127.20127.201,878,232
Nov 7, 2024126.80128.40126.80127.60127.602,282,901
Nov 6, 2024129.00129.44126.98127.00127.003,752,278
Nov 5, 2024128.40129.73128.00128.00128.004,596,166
Nov 4, 2024127.80129.40126.40128.60128.604,606,814
Nov 1, 2024127.80128.60127.80128.00128.003,630,290
Oct 31, 2024129.60130.09127.40127.80127.804,554,266
Oct 30, 2024127.80132.69127.80130.00130.005,219,654
Oct 29, 2024129.00129.00128.00128.40128.403,713,905
Oct 28, 2024129.40130.11128.00128.40128.402,836,917
Oct 25, 2024129.00130.80129.00129.60129.603,172,795
Oct 24, 2024128.40129.43127.60129.40129.402,605,047
Oct 23, 2024127.80128.60127.60128.40128.402,818,727
Oct 22, 2024128.00129.01127.80128.00128.003,092,441
Oct 21, 2024128.00129.00128.00128.40128.405,111,679
Oct 18, 2024128.60129.00128.00129.00129.002,468,310
Oct 17, 2024127.80128.48127.39128.40128.402,401,389
Oct 16, 2024127.06128.60127.00127.40127.403,159,965
Oct 15, 2024127.80128.65126.20126.20126.204,005,102
Oct 14, 2024127.80128.60127.80128.00128.003,120,138
Oct 11, 2024127.60128.60126.94128.20128.202,064,861
Oct 10, 2024128.00128.60127.02127.40127.402,062,647
Oct 9, 2024126.40128.60126.40128.00128.006,172,720
Oct 8, 2024127.60128.24126.40126.40126.407,157,935
Oct 7, 2024128.60128.60127.60128.40128.402,723,788
Oct 4, 2024128.20128.60127.40128.20128.201,876,462
Oct 3, 2024126.80128.20126.80128.00128.003,832,478
Oct 2, 2024127.00127.53125.20126.80126.802,279,196
Oct 1, 2024127.40128.80126.60127.60127.603,348,413
Sep 30, 2024127.40128.40126.12128.40128.404,296,970
Sep 27, 2024126.40127.20125.26127.20127.202,758,489
Sep 26, 2024125.00126.60125.00125.60125.601,241,710
Sep 25, 2024125.80126.60125.10125.40125.403,577,764
Sep 24, 2024127.80127.80125.20125.40125.402,599,543
Sep 23, 2024128.60128.60126.40126.60126.608,007,136
Sep 20, 2024128.60129.00126.60127.20127.203,678,908
Sep 19, 2024129.60129.60127.80129.00129.002,845,447
Sep 18, 2024128.20128.63127.80128.40128.402,796,168
Sep 17, 2024129.00129.21127.76128.00128.002,712,032
Sep 16, 2024128.40128.60127.60128.00128.006,318,118
Sep 13, 2024125.40128.20125.40128.00128.0011,590,727
Sep 12, 2024 4.18 Dividend
Sep 12, 2024128.60129.40125.40125.60125.603,898,221
Sep 11, 2024132.00132.80127.91130.00129.962,985,805
Sep 10, 2024133.80133.80130.80130.80130.762,233,933
Sep 9, 2024131.60134.20131.60133.00132.962,886,025
Sep 6, 2024131.40133.48130.90131.80131.764,043,992
Sep 5, 2024128.00132.20126.20130.80130.764,588,082
Sep 4, 2024125.80128.34125.00127.60127.564,147,460
Sep 3, 2024126.60127.40125.10125.60125.563,133,567
Sep 2, 2024128.40128.40125.80125.80125.762,906,999
Aug 30, 2024127.20129.40127.20127.60127.561,844,408
Aug 29, 2024127.60128.50127.20127.20127.161,469,987
Aug 28, 2024130.40130.40127.22127.40127.362,401,283
Aug 27, 2024129.00130.80129.00129.40129.362,095,903
Aug 23, 2024129.60129.80128.60129.80129.761,096,751
Aug 22, 2024129.40131.00128.40128.80128.763,344,589
Aug 21, 2024129.00129.80128.00129.40129.361,934,658
Aug 20, 2024129.00129.80128.30128.80128.765,748,986
Aug 19, 2024129.00129.40128.00129.40129.362,594,632
Aug 16, 2024129.00129.20128.07129.00128.961,365,995
Aug 15, 2024127.80129.40126.45128.80128.769,415,616
Aug 14, 2024127.40128.60127.20127.40127.363,811,379
Aug 13, 2024127.20128.60127.10127.60127.561,736,082
Aug 12, 2024125.80128.00125.80127.60127.561,809,343
Aug 9, 2024125.00127.00125.00127.00126.961,809,604
Aug 8, 2024124.00125.80123.50125.80125.761,988,967
Aug 7, 2024127.00127.00123.89125.40125.362,357,415
Aug 6, 2024126.60127.00125.03125.40125.364,965,915
Aug 5, 2024127.00127.20122.99124.80124.762,860,895
Aug 2, 2024130.00131.20127.00127.80127.762,791,071
Aug 1, 2024130.40133.21129.60131.40131.363,607,104
Jul 31, 2024128.80130.80128.80130.80130.765,210,333
Jul 30, 2024130.60130.60128.90129.20129.164,672,864
Jul 29, 2024131.20133.00129.40130.20130.163,936,827
Jul 26, 2024127.00131.80126.80131.80131.762,719,669
Jul 25, 2024126.60127.93125.56127.80127.761,986,752
Jul 24, 2024128.40128.53126.00126.40126.361,953,646
Jul 23, 2024128.60129.25127.60129.20129.161,884,529
Jul 22, 2024129.40129.80128.75129.40129.361,324,566
Jul 19, 2024128.80129.40128.00129.00128.961,040,089
Jul 18, 2024128.40130.40127.53130.20130.163,865,646
Jul 17, 2024128.00128.60127.33128.00127.962,286,432
Jul 16, 2024129.40130.40128.40128.60128.562,599,964
Jul 15, 2024130.60131.96129.38130.00129.962,365,562
Jul 12, 2024130.40132.00130.40130.60130.562,601,601
Jul 11, 2024128.80131.80127.91131.80131.763,983,140
Jul 10, 2024127.40129.40126.80129.40129.362,994,369
Jul 9, 2024126.40127.20125.80127.20127.162,222,307
Jul 8, 2024128.80128.80126.80127.80127.762,783,767
Jul 5, 2024128.00130.40127.22127.80127.763,894,329
Jul 4, 2024125.80127.80124.30127.60127.561,758,477
Jul 3, 2024126.00126.00124.16125.80125.763,092,910
Jul 2, 2024126.20127.02124.80124.80124.763,777,340
Jul 1, 2024127.00128.20126.00126.20126.162,770,203
Jun 28, 2024126.80127.60126.63127.60127.561,733,069
Jun 27, 2024126.60127.40126.40127.00126.964,752,842
Jun 26, 2024126.00127.20126.00127.00126.963,132,295
Jun 25, 2024126.00127.00125.98126.80126.762,675,861
Jun 24, 2024125.40128.80125.40126.00125.962,595,427
Jun 21, 2024125.00126.89125.00126.20126.162,418,836
Jun 20, 2024125.00126.54125.00126.20126.162,533,859
Jun 19, 2024127.00127.00125.02125.20125.163,007,460
Jun 18, 2024125.00126.85124.60126.60126.563,548,596
Jun 17, 2024124.80125.60124.20124.80124.765,242,344
Jun 14, 2024124.00125.10124.00124.80124.764,782,557
Jun 13, 2024124.60126.00123.75124.00123.964,412,640
Jun 12, 2024121.60125.16121.60125.00124.963,074,999
Jun 11, 2024122.60123.80121.40121.60121.562,393,684
Jun 10, 2024125.00125.80122.60122.60122.563,038,207
Jun 7, 2024127.20127.20124.80124.80124.762,469,874
Jun 6, 2024126.00127.80125.20126.40126.366,874,392
Jun 5, 2024124.60126.20124.60126.20126.163,976,129
Jun 4, 2024125.40125.75124.20125.60125.561,630,030
Jun 3, 2024125.00126.20124.69126.00125.962,868,837
May 31, 2024122.40125.00121.00125.00124.963,118,825
May 30, 2024122.40122.40120.80121.80121.764,100,670
May 29, 2024122.00123.22121.00121.00120.962,337,556
May 28, 2024121.00124.60121.00122.20122.162,653,693
May 24, 2024121.60122.20121.00121.00120.967,364,851
May 23, 2024125.60127.00121.60122.00121.963,488,449
May 22, 2024125.60126.80125.00125.60125.562,496,765
May 21, 2024126.40127.00125.20125.40125.362,422,804
May 20, 2024126.40127.80126.40127.00126.962,237,178
May 17, 2024128.00128.51126.40126.40126.362,704,233
May 16, 2024129.60130.00128.00128.00127.963,194,875
May 15, 2024126.20129.60125.60129.60129.565,508,725
May 14, 2024128.00128.80125.60126.00125.963,496,739
May 13, 2024129.00130.60128.00128.00127.964,285,375
May 10, 2024129.40131.00129.00129.20129.163,058,920
May 9, 2024129.00130.25128.60130.00129.964,706,370
May 8, 2024128.60129.50128.20128.80128.763,388,893
May 7, 2024128.20129.60128.12129.00128.963,038,317
May 3, 2024126.00128.20126.00127.60127.562,342,044
May 2, 2024125.80127.80125.40127.60127.564,245,850
May 1, 2024126.60127.32125.40126.20126.162,883,657
Apr 30, 2024126.80127.60125.80126.60126.562,347,089
Apr 29, 2024125.60127.20124.40126.80126.761,853,716
Apr 26, 2024123.60125.79123.60124.40124.362,654,859
Apr 25, 2024122.40124.40121.98123.40123.362,536,044
Apr 24, 2024125.40125.80121.73122.20122.163,248,282
Apr 23, 2024124.00125.50122.97125.20125.163,560,679
Apr 22, 2024121.80123.99121.20123.20123.163,381,208
Apr 19, 2024120.40121.80120.40121.40121.363,072,153
Apr 18, 2024120.80121.60120.25121.40121.362,441,144
Apr 17, 2024120.20121.60120.20120.80120.762,527,958
Apr 16, 2024121.80121.80120.00120.40120.362,801,494
Apr 15, 2024122.00123.00121.50122.00121.962,788,691
Apr 12, 2024121.60123.00121.00122.80122.763,558,979
Apr 11, 2024 4.07 Dividend
Apr 11, 2024121.20121.60119.80121.40121.363,072,405
Apr 10, 2024124.80126.00124.20124.60124.5214,621,090
Apr 9, 2024124.80125.60124.40125.00124.927,798,876
Apr 8, 2024124.80125.60124.40124.80124.722,892,314

Related Tickers

HICL.L HICL Infrastructure PLC
104.11
-3.42%
 
TRY.L TR Property Investment Trust plc
276.93
-4.67%
 
LWDB.L The Law Debenture Corporation p.l.c.
780.99
-4.29%
 
TFIF.L TwentyFour Income Fund Limited
105.54
-2.82%
 
FSG.L Foresight Group Holdings Limited
302.75
-3.58%
 
SHRS.L Shires Income Plc
219.00
-4.78%
 
GCP.L GCP Infrastructure Investments Limited
66.89
-3.62%
 
FSFL.L Foresight Solar Fund Limited
73.20
-3.82%
 
NCYF.L CQS New City High Yield Fund Limited
49.14
-4.40%
 
SEIT.L SDCL Energy Efficiency Income Trust Plc
44.81
-1.31%