Martin Currie Asia Unconstrained Trust (MCP) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Martin Currie Asia Unconstrained Trust

Date Open High Low Close* Volume
16/05/2019 374.00p 376.00p 373.80p 376.00p 9698
15/05/2019 374.00p 378.12p 374.00p 374.00p 10579
14/05/2019 373.00p 376.50p 368.24p 376.50p 26765
13/05/2019 373.00p 374.00p 369.00p 372.00p 19597
10/05/2019 375.00p 380.50p 375.00p 377.00p 4087
09/05/2019 373.00p 377.00p 371.00p 377.00p 16782
08/05/2019 377.00p 380.00p 375.00p 380.00p 31478
07/05/2019 377.00p 382.64p 375.93p 377.50p 26204
03/05/2019 386.00p 388.50p 382.77p 388.50p 24858
02/05/2019 386.00p 386.76p 383.67p 386.00p 44619
01/05/2019 389.23p 389.23p 383.44p 387.00p 24636
30/04/2019 384.00p 389.84p 383.30p 387.00p 68825
29/04/2019 388.00p 390.30p 383.60p 387.00p 10777
26/04/2019 383.96p 387.48p 383.64p 384.00p 7300
25/04/2019 384.80p 387.00p 384.80p 385.50p 42166
24/04/2019 383.70p 388.27p 383.70p 387.50p 8769
23/04/2019 386.00p 388.79p 382.00p 385.50p 70461
18/04/2019 387.00p 387.00p 382.12p 386.50p 170187
17/04/2019 384.00p 386.00p 383.15p 386.00p 104543
16/04/2019 382.00p 385.00p 382.00p 384.00p 43903
15/04/2019 382.00p 384.40p 380.00p 380.00p 9417
12/04/2019 386.00p 386.00p 379.47p 386.00p 55323
11/04/2019 380.00p 383.00p 380.00p 383.00p 12210
10/04/2019 381.00p 384.00p 381.00p 382.50p 16642
09/04/2019 380.00p 382.00p 379.25p 381.50p 60124
08/04/2019 380.00p 381.02p 377.02p 381.00p 59054
05/04/2019 378.00p 383.50p 378.00p 383.50p 37909
04/04/2019 380.00p 383.00p 378.06p 383.00p 8536
03/04/2019 381.00p 381.50p 378.00p 380.00p 72747
02/04/2019 382.00p 383.80p 378.05p 381.50p 32562
01/04/2019 381.00p 382.57p 378.00p 380.00p 39084
29/03/2019 374.00p 382.00p 371.00p 382.00p 27227
28/03/2019 371.00p 375.00p 370.20p 375.00p 20453
27/03/2019 370.00p 371.00p 368.04p 371.00p 34280
26/03/2019 369.00p 370.03p 363.07p 370.00p 51270
25/03/2019 368.00p 370.64p 366.05p 370.50p 85361
22/03/2019 377.00p 377.00p 370.04p 375.00p 24103
21/03/2019 379.00p 380.00p 378.17p 380.00p 39604
20/03/2019 377.00p 379.50p 375.00p 379.50p 31493
19/03/2019 376.25p 378.50p 376.00p 378.50p 19578
18/03/2019 376.00p 379.00p 375.00p 379.00p 9332
15/03/2019 373.00p 374.05p 371.00p 372.00p 24703
14/03/2019 369.00p 372.20p 368.00p 372.00p 40134
13/03/2019 374.00p 376.50p 374.00p 376.50p 23401
12/03/2019 375.00p 380.00p 374.17p 380.00p 54183
11/03/2019 372.00p 375.90p 372.00p 375.00p 15323
08/03/2019 369.00p 371.50p 369.00p 371.00p 59911
07/03/2019 376.00p 378.76p 374.00p 374.00p 14658
06/03/2019 375.87p 378.08p 375.87p 378.00p 17173
05/03/2019 375.20p 378.60p 375.00p 377.00p 53293
04/03/2019 379.00p 381.74p 375.00p 379.00p 58668
01/03/2019 376.00p 380.40p 375.71p 377.00p 11478
28/02/2019 378.00p 380.85p 378.00p 378.50p 124924
27/02/2019 380.28p 384.00p 380.28p 381.50p 9989
26/02/2019 380.00p 385.37p 380.00p 382.50p 4349
25/02/2019 387.12p 389.04p 385.40p 388.00p 10253
22/02/2019 386.12p 388.00p 385.45p 386.50p 12164
21/02/2019 386.16p 386.16p 384.50p 384.50p 129528
20/02/2019 385.20p 385.64p 384.20p 385.00p 8555
19/02/2019 386.00p 386.00p 383.50p 383.50p 68452
18/02/2019 386.00p 386.00p 384.00p 385.00p 20745
15/02/2019 381.55p 382.50p 379.00p 382.50p 55323
14/02/2019 383.00p 383.55p 383.00p 383.00p 107078
13/02/2019 383.00p 383.00p 379.75p 382.00p 62272
12/02/2019 372.00p 375.55p 372.00p 375.00p 10540
11/02/2019 372.25p 374.50p 370.44p 374.50p 5969
08/02/2019 367.00p 369.96p 365.00p 367.00p 15864
07/02/2019 368.00p 371.25p 367.00p 370.50p 16717
06/02/2019 370.00p 370.95p 365.40p 369.00p 6312
05/02/2019 366.00p 372.50p 366.00p 372.50p 129050
04/02/2019 366.00p 368.50p 365.35p 368.50p 8779
01/02/2019 373.00p 373.00p 366.00p 370.00p 50609
31/01/2019 367.00p 370.00p 366.00p 366.00p 9821
30/01/2019 368.00p 370.75p 366.00p 366.00p 5932
29/01/2019 370.92p 370.92p 363.75p 368.50p 9820
28/01/2019 364.00p 374.18p 364.00p 364.00p 8602
25/01/2019 371.00p 372.75p 371.00p 371.50p 11150
24/01/2019 368.84p 370.28p 368.75p 369.50p 12972
23/01/2019 368.76p 369.48p 368.00p 368.00p 1800
22/01/2019 371.76p 372.00p 366.45p 369.50p 8562
21/01/2019 376.10p 377.10p 368.24p 374.00p 25084
18/01/2019 368.00p 372.83p 368.00p 372.50p 10065
17/01/2019 365.00p 371.22p 365.00p 366.00p 7589
16/01/2019 366.00p 371.50p 365.00p 371.50p 12661
15/01/2019 371.40p 371.50p 367.56p 371.50p 15039
14/01/2019 371.00p 371.00p 364.97p 371.00p 18755
11/01/2019 365.00p 371.93p 365.00p 369.00p 12735
10/01/2019 369.00p 369.00p 366.90p 367.00p 776
09/01/2019 367.18p 367.96p 365.28p 366.50p 4287
08/01/2019 361.00p 362.00p 358.98p 362.00p 11702
07/01/2019 361.00p 362.00p 360.66p 361.50p 51005
04/01/2019 358.28p 361.00p 358.28p 361.00p 166
03/01/2019 352.00p 356.50p 352.00p 356.50p 4000
02/01/2019 357.00p 361.00p 353.65p 361.00p 12355
31/12/2018 357.00p 362.94p 355.00p 358.00p 26198
28/12/2018 360.00p 360.00p 357.00p 357.00p 945
27/12/2018 360.80p 362.46p 357.36p 358.50p 11863
24/12/2018 359.00p 361.37p 355.89p 359.00p 12976
21/12/2018 360.00p 363.00p 354.00p 360.00p 16079
20/12/2018 356.00p 360.00p 352.05p 360.00p 6722
19/12/2018 357.00p 360.90p 355.00p 357.50p 44649
18/12/2018 363.00p 360.50p 359.00p 359.00p 0
17/12/2018 363.00p 360.50p 358.00p 360.50p 0
14/12/2018 363.00p 363.00p 357.00p 358.00p 7957
13/12/2018 360.00p 362.50p 359.00p 362.50p 13662
12/12/2018 362.64p 362.64p 361.04p 362.50p 8153
11/12/2018 356.28p 358.00p 356.28p 357.50p 7270
10/12/2018 352.07p 357.95p 352.07p 355.00p 10401
07/12/2018 360.00p 360.00p 356.00p 358.50p 12389
06/12/2018 355.55p 357.90p 353.77p 354.50p 5557
05/12/2018 363.20p 363.20p 359.66p 362.00p 2759
04/12/2018 361.66p 364.00p 361.66p 364.00p 5034
03/12/2018 366.00p 366.10p 360.50p 364.00p 15769
30/11/2018 356.00p 359.20p 356.00p 356.00p 23923
29/11/2018 357.00p 358.00p 356.40p 358.00p 35223
28/11/2018 357.00p 357.00p 354.17p 357.00p 42756
27/11/2018 353.00p 355.00p 348.00p 354.00p 19548
26/11/2018 347.00p 353.00p 346.17p 352.00p 28549
23/11/2018 344.00p 346.00p 340.30p 345.00p 11634
22/11/2018 344.00p 345.47p 341.00p 343.50p 21642
21/11/2018 346.00p 347.00p 340.55p 347.00p 12353
20/11/2018 341.00p 343.64p 338.00p 341.50p 72898
19/11/2018 347.00p 347.64p 344.00p 347.50p 41640
16/11/2018 345.00p 347.00p 344.00p 347.00p 3201
15/11/2018 340.00p 355.00p 337.88p 355.00p 66522
14/11/2018 336.00p 340.00p 334.00p 338.00p 50479
13/11/2018 336.00p 340.50p 334.99p 340.50p 7399
12/11/2018 340.80p 344.48p 339.00p 339.00p 22953
09/11/2018 341.00p 341.00p 338.00p 339.00p 13000
08/11/2018 346.06p 346.06p 343.68p 344.00p 5552
07/11/2018 339.18p 344.20p 339.18p 343.50p 10129
06/11/2018 338.00p 341.95p 338.00p 340.00p 61372
05/11/2018 341.20p 342.70p 339.21p 341.50p 10762
02/11/2018 347.00p 347.00p 341.00p 343.00p 43052
01/11/2018 341.00p 342.00p 334.00p 335.00p 45708
31/10/2018 339.00p 341.00p 334.00p 341.00p 98117
30/10/2018 334.00p 334.00p 331.30p 332.50p 10290
29/10/2018 331.00p 332.48p 330.00p 332.00p 6139
26/10/2018 328.00p 331.60p 328.00p 328.00p 3143
25/10/2018 336.00p 338.60p 330.00p 336.50p 53436
24/10/2018 343.00p 343.00p 338.60p 339.00p 1869
23/10/2018 340.00p 340.00p 333.00p 336.50p 3467
22/10/2018 348.00p 348.58p 345.70p 346.00p 6381
19/10/2018 338.00p 342.50p 342.00p 342.50p 14000
18/10/2018 338.00p 342.00p 338.00p 342.00p 2548
17/10/2018 342.00p 342.00p 339.00p 340.50p 11014
16/10/2018 340.00p 345.00p 335.80p 345.00p 8127
15/10/2018 340.00p 340.00p 335.00p 340.00p 21942
12/10/2018 336.00p 340.92p 335.40p 336.00p 8885
11/10/2018 337.00p 338.00p 326.00p 330.00p 28860
10/10/2018 348.00p 354.29p 346.00p 346.00p 25753
09/10/2018 353.00p 354.30p 349.20p 353.00p 21163
08/10/2018 353.27p 357.40p 353.12p 356.00p 2879
05/10/2018 359.00p 362.80p 356.00p 358.50p 2025
04/10/2018 367.00p 367.00p 358.00p 358.00p 5462
03/10/2018 369.40p 373.60p 369.40p 371.50p 6510
02/10/2018 368.80p 374.60p 368.80p 370.00p 11509
01/10/2018 375.65p 375.65p 371.80p 372.50p 13289
28/09/2018 373.00p 375.16p 369.00p 372.00p 37707
27/09/2018 368.00p 373.00p 368.00p 373.00p 25307
26/09/2018 371.00p 374.75p 370.00p 372.50p 34125
25/09/2018 375.00p 375.00p 370.00p 372.50p 19277
24/09/2018 373.50p 374.95p 371.00p 371.00p 2149
21/09/2018 376.00p 376.95p 374.75p 376.00p 47620
20/09/2018 369.66p 371.95p 369.00p 369.00p 51436
19/09/2018 372.20p 372.20p 368.00p 370.00p 27991
18/09/2018 370.78p 371.50p 370.78p 371.50p 8687
17/09/2018 370.00p 373.94p 367.00p 370.00p 15126
14/09/2018 371.80p 372.50p 371.80p 372.50p 2000
13/09/2018 374.00p 374.00p 372.00p 372.00p 4000
12/09/2018 370.90p 371.95p 368.90p 369.50p 13630
11/09/2018 372.30p 372.30p 367.12p 369.50p 8459
10/09/2018 369.04p 372.88p 369.04p 370.00p 15249
07/09/2018 373.00p 376.50p 367.00p 375.00p 19285
06/09/2018 377.55p 377.55p 375.00p 375.00p 1777
05/09/2018 377.00p 382.20p 374.00p 374.00p 12985
04/09/2018 382.66p 385.38p 382.66p 383.50p 3812
03/09/2018 378.00p 384.44p 378.00p 383.00p 4197
31/08/2018 380.00p 382.96p 380.00p 380.00p 4728
30/08/2018 391.00p 391.00p 381.00p 382.50p 20229
29/08/2018 386.00p 390.40p 386.00p 388.00p 5397
28/08/2018 389.00p 390.60p 385.66p 389.00p 8215
24/08/2018 385.48p 385.48p 384.28p 384.50p 5317
23/08/2018 389.00p 389.00p 384.50p 385.00p 48184
22/08/2018 388.60p 388.60p 382.00p 384.00p 14549
21/08/2018 385.00p 385.00p 382.08p 383.50p 14842
20/08/2018 385.00p 385.00p 384.95p 385.00p 10791
17/08/2018 380.00p 382.25p 380.00p 381.00p 57242
16/08/2018 380.00p 383.75p 380.00p 380.00p 41862
15/08/2018 385.00p 389.00p 382.50p 382.50p 2123
14/08/2018 388.25p 388.25p 385.50p 385.50p 58754
13/08/2018 389.50p 389.50p 387.14p 387.50p 14461
10/08/2018 387.00p 394.60p 387.00p 389.50p 9552
09/08/2018 389.88p 394.93p 389.88p 391.50p 6159
08/08/2018 388.86p 391.55p 387.00p 389.00p 40506
07/08/2018 394.00p 394.00p 388.40p 389.00p 18619
06/08/2018 391.95p 392.00p 390.00p 390.00p 8695
03/08/2018 391.80p 391.80p 388.50p 388.50p 5700
02/08/2018 388.00p 392.60p 385.08p 389.00p 463774
01/08/2018 387.80p 391.94p 387.80p 389.50p 2430

*Close Price adjusted for both dividends and splits