International Public Partnerships Ltd.
(INPP)
Sector: Closed End Investments
Historic Prices - up to 10 years
|
16/05/2025
|
113.80p
|
115.00p
|
113.00p
|
114.40p
|
3,209,873
|
|
15/05/2025
|
112.80p
|
113.80p
|
111.79p
|
113.60p
|
2,422,720
|
|
14/05/2025
|
114.00p
|
115.00p
|
111.00p
|
112.00p
|
12,123,962
|
|
13/05/2025
|
113.80p
|
114.70p
|
113.60p
|
114.20p
|
3,021,316
|
|
12/05/2025
|
115.80p
|
117.40p
|
113.90p
|
114.00p
|
3,547,841
|
|
09/05/2025
|
115.60p
|
117.32p
|
114.80p
|
115.80p
|
4,646,057
|
|
08/05/2025
|
114.20p
|
115.76p
|
113.40p
|
115.20p
|
4,332,111
|
|
07/05/2025
|
113.00p
|
114.53p
|
113.00p
|
113.40p
|
10,907,327
|
|
06/05/2025
|
111.40p
|
114.20p
|
111.20p
|
113.60p
|
4,965,156
|
|
05/05/2025
|
112.00p
|
113.40p
|
110.80p
|
111.20p
|
3,614,616
|
|
02/05/2025
|
112.00p
|
113.40p
|
110.80p
|
111.20p
|
3,614,616
|
|
01/05/2025
|
111.80p
|
112.85p
|
110.80p
|
111.20p
|
4,981,584
|
|
30/04/2025
|
113.60p
|
113.60p
|
110.78p
|
111.20p
|
6,360,205
|
|
29/04/2025
|
113.80p
|
114.20p
|
112.78p
|
113.40p
|
3,922,939
|
|
28/04/2025
|
112.00p
|
113.80p
|
112.00p
|
113.20p
|
2,508,790
|
|
25/04/2025
|
112.40p
|
112.60p
|
111.60p
|
112.40p
|
2,347,983
|
|
24/04/2025
|
112.80p
|
114.05p
|
111.76p
|
111.80p
|
3,774,459
|
|
23/04/2025
|
116.80p
|
117.80p
|
115.80p
|
116.00p
|
4,953,349
|
|
22/04/2025
|
115.20p
|
116.80p
|
115.00p
|
116.40p
|
2,562,441
|
|
21/04/2025
|
116.00p
|
116.20p
|
114.20p
|
115.20p
|
3,074,595
|
|
18/04/2025
|
116.00p
|
116.20p
|
114.20p
|
115.20p
|
3,074,595
|
|
17/04/2025
|
116.00p
|
116.20p
|
114.20p
|
115.20p
|
3,074,595
|
|
16/04/2025
|
114.40p
|
116.20p
|
114.30p
|
115.60p
|
3,900,143
|
|
15/04/2025
|
114.00p
|
115.60p
|
113.18p
|
114.80p
|
3,974,648
|
|
14/04/2025
|
113.00p
|
114.00p
|
111.40p
|
114.00p
|
2,759,028
|
|
11/04/2025
|
110.60p
|
113.40p
|
110.60p
|
111.00p
|
5,147,607
|
|
10/04/2025
|
113.80p
|
115.20p
|
110.40p
|
111.60p
|
3,530,440
|
|
09/04/2025
|
112.00p
|
112.00p
|
108.20p
|
109.60p
|
3,934,739
|
|
08/04/2025
|
110.20p
|
113.64p
|
109.20p
|
110.80p
|
8,070,749
|
|
07/04/2025
|
109.60p
|
111.88p
|
105.20p
|
109.40p
|
8,972,526
|
|
04/04/2025
|
111.60p
|
112.00p
|
108.77p
|
109.60p
|
4,938,588
|
|
03/04/2025
|
111.80p
|
112.60p
|
110.66p
|
111.00p
|
7,961,119
|
|
02/04/2025
|
110.40p
|
112.40p
|
110.00p
|
112.40p
|
6,039,512
|
|
01/04/2025
|
112.00p
|
112.80p
|
110.40p
|
110.60p
|
6,481,164
|
|
31/03/2025
|
110.40p
|
112.40p
|
109.60p
|
112.00p
|
7,488,428
|
|
28/03/2025
|
109.80p
|
111.40p
|
108.78p
|
111.40p
|
10,658,676
|
|
27/03/2025
|
109.40p
|
110.00p
|
108.80p
|
109.20p
|
7,388,830
|
|
26/03/2025
|
110.60p
|
110.60p
|
108.10p
|
108.60p
|
13,240,538
|
|
25/03/2025
|
110.20p
|
110.80p
|
109.20p
|
109.20p
|
11,406,651
|
|
24/03/2025
|
111.80p
|
113.00p
|
109.60p
|
110.00p
|
4,620,350
|
|
21/03/2025
|
112.00p
|
112.00p
|
110.60p
|
110.60p
|
6,877,599
|
|
20/03/2025
|
111.60p
|
113.00p
|
110.99p
|
112.00p
|
4,462,698
|
|
19/03/2025
|
111.20p
|
112.60p
|
110.60p
|
111.80p
|
5,908,224
|
|
18/03/2025
|
110.00p
|
111.20p
|
109.40p
|
111.00p
|
7,327,534
|
|
17/03/2025
|
109.80p
|
110.60p
|
108.80p
|
109.80p
|
3,995,859
|
|
14/03/2025
|
108.20p
|
110.40p
|
108.20p
|
109.80p
|
2,816,330
|
|
13/03/2025
|
111.40p
|
111.40p
|
107.80p
|
107.80p
|
4,437,991
|
|
12/03/2025
|
111.60p
|
112.20p
|
110.68p
|
111.20p
|
4,066,895
|
|
11/03/2025
|
112.20p
|
113.00p
|
110.93p
|
111.60p
|
4,765,926
|
|
10/03/2025
|
110.80p
|
112.60p
|
110.26p
|
111.40p
|
4,586,447
|
|
07/03/2025
|
109.80p
|
110.80p
|
108.80p
|
110.00p
|
4,019,741
|
|
06/03/2025
|
110.60p
|
111.00p
|
108.97p
|
109.40p
|
50,281,619
|
|
05/03/2025
|
113.20p
|
113.20p
|
110.60p
|
110.60p
|
4,866,578
|
|
04/03/2025
|
112.80p
|
113.40p
|
111.20p
|
111.80p
|
5,005,497
|
|
03/03/2025
|
112.40p
|
113.20p
|
112.40p
|
113.00p
|
5,767,466
|
|
28/02/2025
|
112.40p
|
113.14p
|
112.16p
|
112.20p
|
4,795,606
|
|
27/02/2025
|
112.80p
|
113.40p
|
112.40p
|
112.80p
|
3,786,916
|
|
26/02/2025
|
113.20p
|
113.60p
|
112.40p
|
113.00p
|
4,579,845
|
|
25/02/2025
|
113.80p
|
114.22p
|
112.80p
|
113.20p
|
6,385,635
|
|
24/02/2025
|
112.80p
|
114.40p
|
112.20p
|
113.00p
|
12,754,793
|
|
21/02/2025
|
115.40p
|
115.80p
|
112.60p
|
113.00p
|
3,838,908
|
|
20/02/2025
|
116.40p
|
117.20p
|
114.35p
|
115.40p
|
4,671,282
|
|
19/02/2025
|
117.60p
|
117.60p
|
116.43p
|
116.80p
|
6,707,381
|
|
18/02/2025
|
118.20p
|
119.40p
|
117.00p
|
117.20p
|
2,479,434
|
|
17/02/2025
|
120.00p
|
120.60p
|
118.37p
|
118.40p
|
2,212,218
|
|
14/02/2025
|
120.20p
|
120.60p
|
119.00p
|
120.00p
|
2,681,443
|
|
13/02/2025
|
120.40p
|
122.00p
|
119.54p
|
120.00p
|
3,840,909
|
|
12/02/2025
|
122.00p
|
122.74p
|
120.20p
|
120.80p
|
10,194,709
|
|
11/02/2025
|
121.40p
|
122.40p
|
121.00p
|
122.00p
|
3,767,413
|
|
10/02/2025
|
120.20p
|
122.40p
|
118.92p
|
119.20p
|
3,236,665
|
|
07/02/2025
|
119.00p
|
120.60p
|
118.00p
|
119.20p
|
3,096,629
|
|
06/02/2025
|
116.60p
|
122.72p
|
116.35p
|
119.60p
|
13,803,254
|
|
05/02/2025
|
113.00p
|
115.07p
|
112.80p
|
114.40p
|
2,799,433
|
|
04/02/2025
|
113.60p
|
114.40p
|
112.60p
|
112.80p
|
3,267,283
|
|
03/02/2025
|
112.00p
|
114.40p
|
110.53p
|
114.00p
|
6,162,823
|
|
31/01/2025
|
113.40p
|
114.20p
|
112.40p
|
112.80p
|
4,569,414
|
|
30/01/2025
|
111.60p
|
113.34p
|
110.60p
|
113.00p
|
3,087,510
|
|
29/01/2025
|
111.20p
|
112.80p
|
110.77p
|
111.00p
|
6,975,010
|
|
28/01/2025
|
110.60p
|
112.00p
|
110.40p
|
110.80p
|
5,075,340
|
|
27/01/2025
|
111.00p
|
112.00p
|
110.31p
|
110.40p
|
7,125,997
|
|
24/01/2025
|
113.00p
|
114.00p
|
110.60p
|
110.80p
|
5,953,219
|
|
23/01/2025
|
114.20p
|
114.90p
|
112.80p
|
112.80p
|
3,843,817
|
|
22/01/2025
|
114.00p
|
115.40p
|
113.60p
|
114.40p
|
3,834,362
|
|
21/01/2025
|
115.00p
|
115.40p
|
113.68p
|
114.20p
|
4,183,365
|
|
20/01/2025
|
115.20p
|
116.00p
|
114.40p
|
114.40p
|
2,953,074
|
|
17/01/2025
|
115.60p
|
117.20p
|
115.60p
|
115.60p
|
6,656,001
|
|
16/01/2025
|
116.00p
|
117.00p
|
114.90p
|
115.40p
|
3,441,032
|
|
15/01/2025
|
114.20p
|
115.80p
|
113.72p
|
115.40p
|
11,772,127
|
|
14/01/2025
|
115.40p
|
115.40p
|
113.40p
|
113.60p
|
2,232,069
|
|
13/01/2025
|
114.40p
|
115.40p
|
113.50p
|
114.00p
|
4,440,351
|
|
10/01/2025
|
116.20p
|
116.61p
|
113.40p
|
113.40p
|
4,214,178
|
|
09/01/2025
|
116.20p
|
116.32p
|
113.60p
|
116.00p
|
4,562,013
|
|
08/01/2025
|
119.80p
|
121.05p
|
115.00p
|
115.00p
|
3,550,642
|
|
07/01/2025
|
121.00p
|
121.60p
|
119.20p
|
119.80p
|
4,307,905
|
|
06/01/2025
|
121.20p
|
122.80p
|
120.60p
|
120.60p
|
2,238,114
|
|
03/01/2025
|
121.20p
|
122.00p
|
121.20p
|
121.80p
|
1,171,978
|
|
02/01/2025
|
121.20p
|
122.00p
|
120.20p
|
121.60p
|
1,279,032
|
|
01/01/2025
|
120.20p
|
121.60p
|
119.56p
|
121.20p
|
296,035
|
|
31/12/2024
|
120.20p
|
121.60p
|
119.56p
|
121.20p
|
296,035
|
|
30/12/2024
|
120.40p
|
121.40p
|
119.40p
|
120.00p
|
587,286
|
|
27/12/2024
|
120.60p
|
121.00p
|
120.00p
|
120.60p
|
673,446
|
|
26/12/2024
|
119.40p
|
120.80p
|
119.21p
|
119.80p
|
749,562
|
|
25/12/2024
|
119.40p
|
120.80p
|
119.21p
|
119.80p
|
749,562
|
|
24/12/2024
|
119.40p
|
120.80p
|
119.21p
|
119.80p
|
749,562
|
|
23/12/2024
|
119.40p
|
119.60p
|
118.52p
|
119.20p
|
1,783,867
|
|
20/12/2024
|
118.80p
|
120.00p
|
118.00p
|
119.20p
|
4,324,082
|
|
19/12/2024
|
119.00p
|
120.20p
|
118.00p
|
119.00p
|
3,794,935
|
|
18/12/2024
|
119.40p
|
120.80p
|
119.40p
|
120.20p
|
2,177,600
|
|
17/12/2024
|
120.80p
|
121.60p
|
119.00p
|
119.00p
|
2,947,299
|
|
16/12/2024
|
122.80p
|
123.60p
|
120.20p
|
121.20p
|
2,418,633
|
|
13/12/2024
|
123.20p
|
123.66p
|
122.20p
|
122.20p
|
2,279,644
|
|
12/12/2024
|
122.80p
|
124.00p
|
122.20p
|
123.40p
|
3,833,289
|
|
11/12/2024
|
123.00p
|
123.40p
|
122.40p
|
123.00p
|
1,684,748
|
|
10/12/2024
|
123.40p
|
124.80p
|
122.60p
|
123.40p
|
1,806,193
|
|
09/12/2024
|
124.20p
|
125.20p
|
123.68p
|
124.20p
|
3,264,214
|
|
06/12/2024
|
123.60p
|
125.00p
|
123.60p
|
124.40p
|
4,551,708
|
|
05/12/2024
|
124.80p
|
125.40p
|
123.40p
|
124.20p
|
1,580,978
|
|
04/12/2024
|
125.60p
|
125.60p
|
124.40p
|
124.80p
|
2,258,521
|
|
03/12/2024
|
125.60p
|
125.60p
|
124.60p
|
124.80p
|
3,559,138
|
|
02/12/2024
|
125.60p
|
126.60p
|
124.69p
|
124.80p
|
1,861,789
|
|
29/11/2024
|
126.80p
|
126.80p
|
124.40p
|
126.00p
|
2,009,583
|
|
28/11/2024
|
126.20p
|
126.70p
|
125.60p
|
126.20p
|
3,422,239
|
|
27/11/2024
|
126.60p
|
126.80p
|
126.00p
|
126.20p
|
3,330,840
|
|
26/11/2024
|
126.00p
|
126.73p
|
125.60p
|
126.20p
|
2,465,626
|
|
25/11/2024
|
125.60p
|
127.00p
|
124.66p
|
126.60p
|
2,236,327
|
|
22/11/2024
|
125.20p
|
126.40p
|
124.20p
|
125.60p
|
2,138,999
|
|
21/11/2024
|
124.20p
|
125.60p
|
124.00p
|
124.80p
|
2,036,109
|
|
20/11/2024
|
126.00p
|
126.72p
|
123.60p
|
124.80p
|
2,641,139
|
|
19/11/2024
|
123.60p
|
127.40p
|
123.60p
|
127.00p
|
3,222,908
|
|
18/11/2024
|
123.80p
|
124.80p
|
123.20p
|
124.20p
|
2,546,552
|