Shares Magazine
111.20p+0.00 (+0.00%)02 May 2025, 16:35
International Public Partnerships LD Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 112.00p | 113.40p | 110.80p | 111.20p | 3,614,618 |
| May 1, 2025 | 111.80p | 112.85p | 110.80p | 111.20p | 4,981,584 |
| Apr 30, 2025 | 113.60p | 113.60p | 110.78p | 111.20p | 6,360,206 |
| Apr 29, 2025 | 113.80p | 114.20p | 112.78p | 113.40p | 3,922,936 |
| Apr 28, 2025 | 112.00p | 113.80p | 112.00p | 113.20p | 2,508,790 |
| Apr 25, 2025 | 112.40p | 112.60p | 111.60p | 112.40p | 2,347,985 |
| Apr 24, 2025 | 112.80p | 114.05p | 111.76p | 111.80p | 3,774,456 |
| Apr 23, 2025 | 116.80p | 117.80p | 115.80p | 116.00p | 4,953,346 |
| Apr 22, 2025 | 115.20p | 116.80p | 115.00p | 116.40p | 2,562,438 |
| Apr 17, 2025 | 116.00p | 116.20p | 114.20p | 115.20p | 3,074,594 |
| Apr 16, 2025 | 114.40p | 116.20p | 114.30p | 115.60p | 3,900,142 |
| Apr 15, 2025 | 114.00p | 115.60p | 113.18p | 114.80p | 3,974,648 |
| Apr 14, 2025 | 113.00p | 114.00p | 111.40p | 114.00p | 2,759,028 |
| Apr 11, 2025 | 110.60p | 113.40p | 110.60p | 111.00p | 5,147,608 |
| Apr 10, 2025 | 113.80p | 115.20p | 110.40p | 111.60p | 3,530,441 |
| Apr 9, 2025 | 112.00p | 112.00p | 108.20p | 109.60p | 3,934,739 |
| Apr 8, 2025 | 110.20p | 113.64p | 109.20p | 110.80p | 8,070,748 |
| Apr 7, 2025 | 109.60p | 111.88p | 105.20p | 109.40p | 8,972,525 |
| Apr 4, 2025 | 111.60p | 112.00p | 108.77p | 109.60p | 4,938,588 |
| Apr 3, 2025 | 111.80p | 112.60p | 110.66p | 111.00p | 7,961,121 |
| Apr 2, 2025 | 110.40p | 112.40p | 110.00p | 112.40p | 6,039,509 |
| Apr 1, 2025 | 112.00p | 112.80p | 110.40p | 110.60p | 6,481,162 |
| Mar 31, 2025 | 110.40p | 112.40p | 109.60p | 112.00p | 7,488,427 |
| Mar 28, 2025 | 109.80p | 111.40p | 108.78p | 111.40p | 10,658,676 |
| Mar 27, 2025 | 109.40p | 110.00p | 108.80p | 109.20p | 7,388,827 |
| Mar 26, 2025 | 110.60p | 110.60p | 108.10p | 108.60p | 13,240,535 |
| Mar 25, 2025 | 110.20p | 110.80p | 109.20p | 109.20p | 11,406,651 |
| Mar 24, 2025 | 111.80p | 113.00p | 109.60p | 110.00p | 4,620,349 |
| Mar 21, 2025 | 112.00p | 112.00p | 110.60p | 110.60p | 6,877,601 |
| Mar 20, 2025 | 111.60p | 113.00p | 110.99p | 112.00p | 4,462,696 |
| Mar 19, 2025 | 111.20p | 112.60p | 110.60p | 111.80p | 5,908,223 |
| Mar 18, 2025 | 110.00p | 111.20p | 109.40p | 111.00p | 7,327,533 |
| Mar 17, 2025 | 109.80p | 110.60p | 108.80p | 109.80p | 3,995,858 |
| Mar 14, 2025 | 108.20p | 110.40p | 108.20p | 109.80p | 2,816,320 |
| Mar 13, 2025 | 111.40p | 111.40p | 107.80p | 107.80p | 4,437,990 |
| Mar 12, 2025 | 111.60p | 112.20p | 110.68p | 111.20p | 4,066,895 |
| Mar 11, 2025 | 112.20p | 113.00p | 110.93p | 111.60p | 4,765,925 |
| Mar 10, 2025 | 110.80p | 112.60p | 110.26p | 111.40p | 4,926,290 |
| Mar 7, 2025 | 109.80p | 110.80p | 108.80p | 110.00p | 4,019,740 |
| Mar 6, 2025 | 110.60p | 111.00p | 108.97p | 109.40p | 50,281,618 |
| Mar 5, 2025 | 113.20p | 113.20p | 110.60p | 110.60p | 4,866,575 |
| Mar 4, 2025 | 112.80p | 113.40p | 111.20p | 111.80p | 5,005,496 |
| Mar 3, 2025 | 112.40p | 113.20p | 112.40p | 113.00p | 5,767,466 |
| Feb 28, 2025 | 112.40p | 113.14p | 112.16p | 112.20p | 4,795,606 |
| Feb 27, 2025 | 112.80p | 113.40p | 112.40p | 112.80p | 3,786,916 |
| Feb 26, 2025 | 113.20p | 113.60p | 112.40p | 113.00p | 4,579,845 |
| Feb 25, 2025 | 113.80p | 114.22p | 112.80p | 113.20p | 6,385,635 |
| Feb 24, 2025 | 112.80p | 114.40p | 112.20p | 113.00p | 12,754,792 |
| Feb 21, 2025 | 115.40p | 115.80p | 112.60p | 113.00p | 3,838,908 |
| Feb 20, 2025 | 116.40p | 117.20p | 114.35p | 115.40p | 4,671,282 |
Most Read
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 |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.