International Public Partnerships Ltd.
(INPP)
Sector: Closed End Investments
Historic Prices - up to 10 years
|
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
|
|
15/11/2024
|
124.80p
|
125.01p
|
123.00p
|
124.40p
|
2,843,926
|
|
14/11/2024
|
123.20p
|
124.80p
|
123.20p
|
124.40p
|
7,612,933
|
|
13/11/2024
|
126.80p
|
127.05p
|
123.20p
|
123.20p
|
2,874,350
|
|
12/11/2024
|
128.00p
|
128.54p
|
126.40p
|
126.40p
|
2,178,982
|
|
11/11/2024
|
126.80p
|
129.07p
|
126.80p
|
129.00p
|
2,069,360
|
|
08/11/2024
|
127.40p
|
128.20p
|
126.80p
|
127.20p
|
1,878,232
|
|
07/11/2024
|
126.80p
|
128.40p
|
126.80p
|
127.60p
|
2,282,901
|
|
06/11/2024
|
129.00p
|
129.44p
|
126.98p
|
127.00p
|
3,752,278
|
|
05/11/2024
|
128.40p
|
129.73p
|
128.00p
|
128.00p
|
4,596,167
|
|
04/11/2024
|
127.80p
|
129.40p
|
126.40p
|
128.60p
|
4,606,814
|
|
01/11/2024
|
127.80p
|
128.60p
|
127.80p
|
128.00p
|
3,630,290
|
|
31/10/2024
|
129.60p
|
130.09p
|
127.40p
|
127.80p
|
4,554,266
|
|
30/10/2024
|
127.80p
|
132.69p
|
127.80p
|
130.00p
|
5,219,654
|
|
29/10/2024
|
129.00p
|
129.00p
|
128.00p
|
128.40p
|
3,713,905
|
|
28/10/2024
|
129.40p
|
130.11p
|
128.00p
|
128.40p
|
2,836,917
|
|
25/10/2024
|
129.00p
|
130.80p
|
129.00p
|
129.60p
|
3,172,795
|
|
24/10/2024
|
128.40p
|
129.60p
|
127.60p
|
128.40p
|
3,340,486
|
|
23/10/2024
|
127.80p
|
128.60p
|
127.60p
|
128.40p
|
2,818,727
|
|
22/10/2024
|
128.00p
|
129.01p
|
127.80p
|
128.00p
|
3,092,441
|
|
21/10/2024
|
128.00p
|
129.00p
|
128.00p
|
128.40p
|
5,111,679
|
|
18/10/2024
|
128.60p
|
129.00p
|
128.00p
|
129.00p
|
2,468,310
|
|
17/10/2024
|
127.80p
|
128.48p
|
127.39p
|
128.40p
|
2,358,516
|
|
16/10/2024
|
127.40p
|
128.60p
|
126.80p
|
127.40p
|
3,159,965
|
|
15/10/2024
|
127.80p
|
128.66p
|
126.20p
|
126.20p
|
4,005,102
|
|
14/10/2024
|
127.80p
|
128.60p
|
127.80p
|
128.00p
|
3,120,139
|
|
11/10/2024
|
127.60p
|
128.60p
|
126.94p
|
128.20p
|
2,064,861
|
|
10/10/2024
|
128.00p
|
128.60p
|
127.02p
|
127.40p
|
2,062,647
|
|
09/10/2024
|
126.40p
|
128.60p
|
126.40p
|
128.00p
|
6,172,720
|
|
08/10/2024
|
127.60p
|
128.24p
|
126.40p
|
126.40p
|
7,157,935
|
|
07/10/2024
|
128.60p
|
128.60p
|
127.60p
|
128.40p
|
2,723,788
|
|
04/10/2024
|
128.20p
|
128.60p
|
127.40p
|
128.20p
|
1,876,462
|
|
03/10/2024
|
126.80p
|
128.20p
|
126.80p
|
128.00p
|
3,832,478
|
|
02/10/2024
|
127.00p
|
127.53p
|
125.20p
|
126.80p
|
2,279,196
|
|
01/10/2024
|
127.40p
|
128.80p
|
126.60p
|
127.60p
|
3,348,413
|
|
30/09/2024
|
127.40p
|
128.40p
|
126.12p
|
128.40p
|
4,296,970
|
|
27/09/2024
|
126.40p
|
127.20p
|
125.26p
|
127.20p
|
2,758,489
|
|
26/09/2024
|
125.00p
|
126.60p
|
125.00p
|
125.60p
|
1,241,710
|
|
25/09/2024
|
125.80p
|
126.60p
|
125.10p
|
125.40p
|
3,577,764
|
|
24/09/2024
|
127.80p
|
127.80p
|
125.20p
|
125.40p
|
2,599,543
|
|
23/09/2024
|
128.60p
|
128.60p
|
126.40p
|
126.60p
|
2,036,130
|
|
20/09/2024
|
128.60p
|
129.00p
|
126.60p
|
127.20p
|
3,678,908
|
|
19/09/2024
|
129.60p
|
129.60p
|
127.80p
|
129.00p
|
2,845,447
|
|
18/09/2024
|
128.20p
|
128.63p
|
127.80p
|
128.40p
|
2,796,168
|
|
17/09/2024
|
129.00p
|
129.21p
|
127.76p
|
128.00p
|
2,712,033
|
|
16/09/2024
|
128.40p
|
128.60p
|
127.60p
|
128.00p
|
6,318,118
|
|
13/09/2024
|
125.40p
|
128.20p
|
125.40p
|
125.60p
|
11,590,727
|
|
12/09/2024
|
128.60p
|
129.40p
|
125.40p
|
130.00p
|
3,898,222
|
|
11/09/2024
|
132.00p
|
132.80p
|
127.91p
|
130.80p
|
2,985,807
|
|
10/09/2024
|
133.80p
|
133.80p
|
130.80p
|
130.80p
|
2,233,934
|
|
09/09/2024
|
131.60p
|
134.20p
|
131.60p
|
133.00p
|
2,886,025
|
|
06/09/2024
|
131.40p
|
133.48p
|
130.91p
|
131.80p
|
4,043,993
|
|
05/09/2024
|
128.00p
|
132.20p
|
126.20p
|
130.80p
|
4,588,083
|
|
04/09/2024
|
125.80p
|
128.34p
|
125.00p
|
127.60p
|
4,147,460
|
|
03/09/2024
|
126.60p
|
127.40p
|
125.10p
|
125.60p
|
3,133,567
|
|
02/09/2024
|
128.40p
|
128.40p
|
125.80p
|
127.60p
|
2,906,999
|
|
30/08/2024
|
127.20p
|
129.40p
|
127.20p
|
127.60p
|
1,844,408
|
|
29/08/2024
|
127.60p
|
128.50p
|
127.20p
|
127.20p
|
1,469,987
|
|
28/08/2024
|
130.40p
|
130.40p
|
127.22p
|
127.40p
|
2,401,283
|
|
27/08/2024
|
129.00p
|
130.80p
|
129.00p
|
129.40p
|
2,095,903
|
|
26/08/2024
|
129.40p
|
131.00p
|
128.40p
|
128.80p
|
3,344,589
|
|
23/08/2024
|
129.40p
|
131.00p
|
128.40p
|
128.80p
|
3,344,589
|
|
22/08/2024
|
129.40p
|
131.00p
|
128.40p
|
128.80p
|
3,344,589
|
|
21/08/2024
|
129.00p
|
129.80p
|
128.00p
|
129.40p
|
1,934,658
|
|
20/08/2024
|
129.00p
|
129.80p
|
128.30p
|
128.80p
|
5,748,986
|
|
19/08/2024
|
129.00p
|
129.40p
|
128.00p
|
129.40p
|
2,594,632
|
|
16/08/2024
|
129.00p
|
129.20p
|
128.08p
|
128.80p
|
1,365,995
|
|
15/08/2024
|
127.80p
|
129.40p
|
126.45p
|
128.80p
|
9,415,616
|
|
14/08/2024
|
127.40p
|
128.60p
|
127.20p
|
127.40p
|
3,811,379
|
|
13/08/2024
|
127.20p
|
128.60p
|
127.10p
|
127.60p
|
1,736,082
|
|
12/08/2024
|
125.80p
|
128.00p
|
125.80p
|
127.60p
|
1,809,343
|
|
09/08/2024
|
125.00p
|
127.00p
|
125.00p
|
127.00p
|
1,809,604
|
|
08/08/2024
|
124.00p
|
125.80p
|
123.50p
|
125.80p
|
1,988,967
|
|
07/08/2024
|
127.00p
|
127.00p
|
123.89p
|
125.40p
|
2,357,415
|
|
06/08/2024
|
126.60p
|
127.00p
|
125.03p
|
125.40p
|
4,965,915
|
|
05/08/2024
|
127.00p
|
127.20p
|
122.99p
|
124.80p
|
2,860,896
|
|
02/08/2024
|
130.00p
|
131.20p
|
127.00p
|
127.80p
|
2,791,071
|
|
01/08/2024
|
130.40p
|
133.21p
|
129.60p
|
131.40p
|
3,607,104
|
|
31/07/2024
|
128.80p
|
130.80p
|
128.80p
|
130.80p
|
5,210,333
|
|
30/07/2024
|
130.60p
|
130.60p
|
128.90p
|
129.20p
|
4,672,864
|
|
29/07/2024
|
131.20p
|
133.00p
|
129.40p
|
130.20p
|
3,936,827
|
|
26/07/2024
|
127.00p
|
131.80p
|
126.80p
|
127.80p
|
2,719,669
|
|
25/07/2024
|
126.60p
|
127.93p
|
125.56p
|
127.80p
|
1,986,682
|
|
24/07/2024
|
128.40p
|
128.53p
|
126.00p
|
126.40p
|
1,953,646
|
|
23/07/2024
|
128.60p
|
129.25p
|
127.60p
|
129.20p
|
1,884,529
|
|
22/07/2024
|
129.40p
|
129.80p
|
128.75p
|
129.40p
|
1,324,566
|
|
19/07/2024
|
128.80p
|
129.40p
|
128.00p
|
129.00p
|
1,040,089
|
|
18/07/2024
|
128.40p
|
130.40p
|
127.53p
|
130.20p
|
3,865,646
|