International Public Partnerships Ltd.
(INPP)
Sector: Closed End Investments
Historic Prices - up to 10 years
|
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
|
|
17/07/2024
|
128.00p
|
128.60p
|
127.33p
|
128.00p
|
2,286,432
|
|
16/07/2024
|
129.40p
|
130.40p
|
128.40p
|
128.60p
|
2,599,972
|
|
15/07/2024
|
130.60p
|
131.96p
|
129.38p
|
130.00p
|
2,365,562
|
|
12/07/2024
|
130.40p
|
132.00p
|
130.40p
|
130.60p
|
2,601,601
|
|
11/07/2024
|
128.80p
|
131.80p
|
127.91p
|
131.80p
|
3,983,140
|
|
10/07/2024
|
127.40p
|
129.40p
|
126.80p
|
129.40p
|
2,994,369
|
|
09/07/2024
|
126.40p
|
127.20p
|
125.80p
|
127.20p
|
2,222,307
|
|
08/07/2024
|
128.80p
|
128.80p
|
126.80p
|
127.80p
|
2,783,767
|
|
05/07/2024
|
128.00p
|
130.40p
|
127.23p
|
127.80p
|
3,894,329
|
|
04/07/2024
|
125.80p
|
127.80p
|
124.30p
|
127.60p
|
1,758,477
|
|
03/07/2024
|
126.00p
|
126.00p
|
124.16p
|
125.80p
|
3,092,910
|
|
02/07/2024
|
126.20p
|
127.02p
|
124.80p
|
124.80p
|
3,777,340
|
|
01/07/2024
|
127.00p
|
128.20p
|
126.00p
|
126.20p
|
2,770,203
|
|
28/06/2024
|
126.80p
|
127.60p
|
126.63p
|
127.60p
|
1,733,069
|
|
27/06/2024
|
126.60p
|
127.40p
|
126.40p
|
127.00p
|
4,752,842
|
|
26/06/2024
|
126.00p
|
127.20p
|
126.00p
|
127.00p
|
3,132,295
|
|
25/06/2024
|
126.00p
|
127.00p
|
125.98p
|
126.80p
|
2,675,861
|
|
24/06/2024
|
125.40p
|
128.80p
|
125.40p
|
126.00p
|
2,595,427
|
|
21/06/2024
|
125.00p
|
126.89p
|
125.00p
|
126.20p
|
2,418,836
|
|
20/06/2024
|
125.00p
|
126.54p
|
125.00p
|
126.20p
|
2,533,859
|
|
19/06/2024
|
127.00p
|
127.00p
|
125.02p
|
125.20p
|
3,007,460
|
|
18/06/2024
|
125.00p
|
126.85p
|
124.60p
|
126.60p
|
3,548,596
|
|
17/06/2024
|
124.80p
|
125.60p
|
124.20p
|
124.80p
|
5,242,344
|
|
14/06/2024
|
124.00p
|
125.10p
|
124.00p
|
124.80p
|
4,782,557
|
|
13/06/2024
|
124.60p
|
126.00p
|
123.75p
|
124.00p
|
4,412,640
|
|
12/06/2024
|
121.60p
|
125.16p
|
121.60p
|
125.00p
|
3,075,000
|
|
11/06/2024
|
122.60p
|
123.80p
|
121.40p
|
121.60p
|
2,393,684
|
|
10/06/2024
|
125.00p
|
125.80p
|
122.60p
|
122.60p
|
3,038,207
|
|
07/06/2024
|
127.20p
|
127.20p
|
124.80p
|
124.80p
|
2,469,874
|
|
06/06/2024
|
126.00p
|
127.80p
|
125.20p
|
126.40p
|
6,874,392
|
|
05/06/2024
|
124.60p
|
126.20p
|
124.60p
|
126.20p
|
3,976,129
|
|
04/06/2024
|
125.40p
|
125.75p
|
124.20p
|
125.60p
|
1,630,031
|
|
03/06/2024
|
125.00p
|
126.20p
|
124.69p
|
126.00p
|
2,868,838
|
|
31/05/2024
|
122.40p
|
125.00p
|
121.00p
|
125.00p
|
3,118,825
|
|
30/05/2024
|
122.40p
|
122.40p
|
120.80p
|
121.80p
|
4,100,670
|
|
29/05/2024
|
122.00p
|
123.22p
|
121.00p
|
121.00p
|
2,337,556
|
|
28/05/2024
|
121.00p
|
124.60p
|
121.00p
|
122.20p
|
2,653,693
|
|
27/05/2024
|
121.60p
|
122.20p
|
121.00p
|
121.00p
|
7,364,851
|