124.00p-1.60 (-1.27%)28 Mar 2024, 18:10
International Public Partnerships LD Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Mar 28, 2024 | 125.00p | 125.20p | 123.20p | 124.00p | 4,133,617 |
Mar 27, 2024 | 125.20p | 125.60p | 124.00p | 125.60p | 5,511,068 |
Mar 26, 2024 | 124.20p | 125.60p | 124.00p | 125.60p | 6,621,434 |
Mar 25, 2024 | 125.00p | 125.97p | 123.80p | 124.00p | 11,736,503 |
Mar 22, 2024 | 125.00p | 126.00p | 124.41p | 125.60p | 3,679,933 |
Mar 21, 2024 | 123.80p | 125.60p | 123.20p | 124.80p | 5,691,711 |
Mar 20, 2024 | 123.20p | 123.40p | 122.50p | 123.20p | 3,583,645 |
Mar 19, 2024 | 123.00p | 123.40p | 121.80p | 122.80p | 4,880,946 |
Mar 18, 2024 | 124.60p | 124.60p | 122.20p | 123.40p | 5,580,027 |
Mar 15, 2024 | 122.20p | 124.20p | 122.20p | 124.20p | 5,903,362 |
Mar 14, 2024 | 124.40p | 124.82p | 122.40p | 122.80p | 6,153,742 |
Mar 13, 2024 | 124.80p | 125.36p | 124.60p | 124.80p | 4,331,941 |
Mar 12, 2024 | 125.80p | 126.20p | 124.40p | 124.80p | 3,728,471 |
Mar 11, 2024 | 129.20p | 129.20p | 125.40p | 125.80p | 3,115,891 |
Mar 8, 2024 | 127.60p | 129.00p | 127.13p | 128.20p | 2,867,813 |
Mar 7, 2024 | 129.00p | 130.20p | 126.60p | 127.40p | 5,465,078 |
Mar 6, 2024 | 128.00p | 129.00p | 127.94p | 128.40p | 2,989,548 |
Mar 5, 2024 | 127.40p | 129.60p | 126.84p | 128.20p | 2,735,612 |
Mar 4, 2024 | 127.00p | 128.57p | 126.60p | 127.40p | 1,852,345 |
Mar 1, 2024 | 126.00p | 127.80p | 126.00p | 127.40p | 8,315,808 |
Feb 29, 2024 | 126.60p | 127.45p | 125.19p | 126.20p | 3,082,229 |
Feb 28, 2024 | 126.00p | 127.80p | 125.60p | 125.60p | 3,775,016 |
Feb 27, 2024 | 126.20p | 127.00p | 125.25p | 125.60p | 7,429,035 |
Feb 26, 2024 | 126.00p | 126.40p | 125.00p | 125.40p | 5,508,351 |
Feb 23, 2024 | 126.20p | 127.00p | 125.20p | 125.20p | 2,462,873 |
Feb 22, 2024 | 125.40p | 127.00p | 124.68p | 126.60p | 7,244,597 |
Feb 21, 2024 | 125.40p | 125.80p | 124.57p | 125.00p | 3,696,376 |
Feb 20, 2024 | 124.40p | 125.43p | 124.00p | 125.20p | 1,709,366 |
Feb 19, 2024 | 124.80p | 125.80p | 123.80p | 124.40p | 2,625,655 |
Feb 16, 2024 | 124.40p | 125.80p | 123.20p | 123.80p | 2,412,592 |
Feb 15, 2024 | 124.80p | 125.71p | 123.20p | 123.40p | 3,360,690 |
Feb 14, 2024 | 124.60p | 126.00p | 124.00p | 124.20p | 3,701,898 |
Feb 13, 2024 | 125.60p | 125.89p | 121.81p | 124.20p | 3,067,575 |
Feb 12, 2024 | 125.20p | 126.40p | 125.20p | 125.60p | 3,582,365 |
Feb 9, 2024 | 124.80p | 125.85p | 124.36p | 125.80p | 5,096,516 |
Feb 8, 2024 | 124.60p | 125.40p | 123.74p | 125.00p | 4,046,187 |
Feb 7, 2024 | 123.40p | 124.44p | 123.20p | 123.60p | 1,756,669 |
Feb 6, 2024 | 125.80p | 125.80p | 122.80p | 123.60p | 11,823,202 |
Feb 5, 2024 | 127.00p | 127.83p | 124.20p | 124.40p | 3,091,869 |
Feb 2, 2024 | 127.40p | 128.40p | 126.20p | 127.60p | 23,752,897 |
Feb 1, 2024 | 130.60p | 130.60p | 126.00p | 126.00p | 17,812,393 |
Jan 31, 2024 | 129.60p | 130.20p | 128.55p | 129.80p | 1,934,091 |
Jan 30, 2024 | 129.80p | 130.80p | 129.20p | 129.60p | 1,994,377 |
Jan 29, 2024 | 130.60p | 131.46p | 129.55p | 130.60p | 2,463,024 |
Jan 26, 2024 | 131.80p | 133.00p | 129.95p | 131.40p | 3,535,390 |
Jan 25, 2024 | 130.20p | 132.00p | 130.20p | 132.00p | 1,817,526 |
Jan 24, 2024 | 131.40p | 132.00p | 130.00p | 131.20p | 3,685,574 |
Jan 23, 2024 | 128.40p | 131.32p | 127.30p | 130.40p | 3,028,585 |
Jan 22, 2024 | 128.20p | 128.80p | 127.00p | 128.00p | 2,711,496 |
Jan 19, 2024 | 129.60p | 130.00p | 128.20p | 128.40p | 2,172,027 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 134.50 | 15.65 |
Ao World PLC | 100.80 | 12.19 |
Spirent Communications PLC | 200.00 | 11.73 |
Hipgnosis Songs Fund Limited | 69.00 | 8.32 |
Diversified Energy Company PLC | 948.00 | 6.22 |
Elementis PLC | 148.40 | 5.85 |
Fallers
Company | Price | % Chg |
---|---|---|
Ithaca Energy PLC | 133.00 | -8.65 |
M&G PLC | 220.50 | -6.09 |
Carnival PLC | 1,169.50 | -5.42 |
Smith & Nephew PLC | 991.60 | -4.97 |
Moneysupermarket.Com Group PLC | 219.80 | -3.43 |
Balanced Commercial Property Trust Limited | 81.40 | -3.10 |
Risers/fallers data from previous trading day.