Martin Currie Global Portfolio Trust (MNP) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Martin Currie Global Portfolio Trust

Date Open High Low Close* Volume
15/04/2025 310.00p 315.00p 309.81p 315.00p 63059
14/04/2025 310.00p 319.00p 309.22p 315.00p 96780
11/04/2025 318.00p 318.00p 303.20p 307.00p 86326
10/04/2025 311.00p 320.99p 307.00p 307.00p 183385
09/04/2025 294.00p 303.12p 287.00p 296.00p 61986
08/04/2025 301.00p 308.00p 299.00p 307.00p 209564
07/04/2025 286.00p 306.00p 277.00p 295.00p 174857
04/04/2025 309.00p 316.00p 301.00p 304.00p 182054
03/04/2025 321.00p 323.00p 311.00p 312.00p 238767
02/04/2025 328.00p 331.34p 325.56p 331.00p 30877
01/04/2025 328.00p 331.00p 322.96p 330.00p 107689
31/03/2025 328.00p 328.53p 323.14p 325.00p 72275
28/03/2025 337.00p 337.62p 332.00p 332.00p 89788
27/03/2025 337.00p 342.10p 334.72p 336.00p 65375
26/03/2025 341.00p 344.09p 340.00p 340.00p 81274
25/03/2025 344.00p 345.80p 339.96p 343.00p 66326
24/03/2025 339.00p 344.00p 339.00p 344.00p 48626
21/03/2025 344.00p 344.00p 337.93p 342.00p 37584
20/03/2025 341.00p 343.56p 338.75p 342.00p 52746
19/03/2025 339.00p 342.29p 337.00p 342.00p 134120
18/03/2025 344.00p 344.00p 338.00p 340.00p 55288
17/03/2025 334.00p 342.00p 334.00p 342.00p 114465
14/03/2025 339.00p 342.00p 336.10p 341.00p 110982
13/03/2025 338.00p 339.22p 333.55p 336.00p 107824
12/03/2025 338.00p 340.00p 335.00p 339.00p 48453
11/03/2025 340.00p 344.00p 336.60p 337.00p 65150
10/03/2025 345.00p 348.50p 342.00p 343.00p 90874
07/03/2025 350.00p 365.00p 346.00p 348.00p 45623
06/03/2025 355.00p 356.00p 348.00p 355.00p 82793
05/03/2025 360.00p 360.00p 351.00p 352.00p 169606
04/03/2025 364.00p 364.00p 348.00p 351.00p 83351
03/03/2025 360.00p 362.58p 358.64p 361.00p 30190
28/02/2025 356.00p 362.30p 356.00p 359.00p 76002
27/02/2025 365.00p 365.32p 362.00p 364.00p 100683
26/02/2025 365.00p 367.10p 364.27p 367.00p 46408
25/02/2025 365.00p 365.00p 362.32p 364.00p 95322
24/02/2025 370.00p 376.72p 365.00p 367.00p 62458
21/02/2025 373.00p 377.00p 371.00p 371.00p 139947
20/02/2025 373.00p 376.95p 370.00p 371.00p 151381
19/02/2025 373.00p 379.92p 372.00p 374.00p 61507
18/02/2025 375.00p 382.00p 373.00p 376.00p 107540
17/02/2025 375.00p 378.00p 373.13p 377.00p 95056
14/02/2025 377.00p 379.25p 375.66p 376.00p 120703
13/02/2025 374.00p 378.90p 373.40p 378.00p 67381
12/02/2025 378.00p 378.00p 373.05p 375.00p 61832
11/02/2025 379.00p 379.00p 373.00p 377.00p 174392
10/02/2025 374.00p 382.55p 374.00p 379.00p 102357
07/02/2025 379.00p 379.00p 376.00p 376.00p 83638
06/02/2025 379.00p 382.40p 376.24p 382.00p 95813
05/02/2025 371.00p 374.00p 369.62p 373.00p 76855
04/02/2025 369.00p 375.00p 367.88p 374.00p 171437
03/02/2025 379.00p 379.00p 366.00p 370.00p 198976
31/01/2025 381.00p 382.56p 379.81p 381.00p 91371
30/01/2025 377.00p 380.62p 374.82p 380.00p 56745
29/01/2025 376.00p 378.96p 375.00p 375.00p 35113
28/01/2025 378.00p 378.30p 374.00p 376.00p 86272
27/01/2025 375.00p 382.74p 367.00p 374.00p 171689
24/01/2025 382.00p 388.00p 379.00p 383.00p 175454
23/01/2025 386.00p 386.00p 379.73p 382.00p 104481
22/01/2025 379.00p 386.00p 376.04p 386.00p 80501
21/01/2025 376.00p 380.00p 375.00p 379.00p 32819
20/01/2025 379.00p 382.00p 375.64p 382.00p 110186
17/01/2025 375.00p 383.00p 375.00p 381.00p 42975
16/01/2025 377.00p 379.00p 375.00p 377.00p 68580
15/01/2025 366.00p 372.64p 366.00p 372.00p 35970
14/01/2025 368.00p 371.00p 365.80p 368.00p 87834
13/01/2025 365.00p 369.22p 365.00p 368.00p 38629
10/01/2025 368.00p 372.32p 367.00p 370.00p 89117
09/01/2025 372.00p 374.00p 365.26p 374.00p 69491
08/01/2025 371.00p 372.00p 366.25p 372.00p 47334
07/01/2025 368.00p 371.28p 368.00p 369.00p 40291
06/01/2025 369.00p 374.00p 365.55p 372.00p 76293
03/01/2025 362.00p 370.00p 362.00p 366.00p 24494
02/01/2025 365.00p 370.00p 362.30p 367.00p 42124
31/12/2024 360.00p 366.72p 360.00p 366.00p 53355
30/12/2024 364.00p 365.87p 360.00p 362.00p 27569
27/12/2024 362.00p 370.00p 362.00p 366.00p 23551
24/12/2024 366.00p 368.00p 365.44p 367.00p 40527
23/12/2024 368.00p 368.00p 361.34p 364.00p 59332
20/12/2024 364.00p 368.00p 360.82p 366.00p 82779
19/12/2024 367.00p 367.00p 361.00p 365.00p 3555
18/12/2024 373.00p 373.00p 367.00p 372.00p 55197
17/12/2024 370.00p 370.64p 369.00p 370.00p 40168
16/12/2024 373.00p 374.35p 369.05p 372.00p 110752
13/12/2024 368.00p 376.00p 368.00p 374.00p 96539
12/12/2024 370.00p 376.00p 369.45p 375.00p 130059
11/12/2024 375.00p 375.00p 365.55p 371.00p 228770
10/12/2024 371.00p 374.00p 369.49p 374.00p 44053
09/12/2024 371.00p 374.00p 368.00p 373.00p 98479
06/12/2024 370.00p 374.00p 367.00p 373.00p 81079
05/12/2024 370.00p 371.40p 368.25p 370.00p 64775
04/12/2024 363.00p 372.00p 363.00p 372.00p 36949
03/12/2024 367.00p 370.00p 366.48p 370.00p 29471
02/12/2024 365.00p 367.00p 361.00p 367.00p 79946
29/11/2024 360.00p 367.00p 360.00p 365.00p 56408
28/11/2024 365.00p 365.00p 361.78p 364.00p 20827
27/11/2024 367.00p 370.00p 361.81p 363.00p 96035
26/11/2024 364.00p 367.00p 362.00p 366.00p 146986
25/11/2024 360.00p 368.00p 360.00p 368.00p 135844
22/11/2024 362.00p 365.00p 359.95p 364.00p 115129
21/11/2024 355.00p 358.00p 353.22p 357.00p 100726
20/11/2024 355.00p 358.00p 353.00p 355.00p 250652
19/11/2024 356.00p 357.00p 352.75p 355.00p 89402
18/11/2024 358.00p 358.84p 353.44p 356.00p 134177
15/11/2024 364.00p 365.00p 359.00p 359.00p 80248
14/11/2024 361.00p 369.00p 361.00p 366.00p 65526
13/11/2024 362.00p 364.00p 360.93p 364.00p 71824
12/11/2024 363.00p 366.00p 361.00p 363.00p 118082
11/11/2024 365.00p 368.00p 363.69p 366.00p 131520
08/11/2024 363.00p 367.00p 362.00p 364.00p 59989
07/11/2024 359.00p 365.41p 359.00p 364.00p 250053
06/11/2024 365.00p 365.27p 359.76p 361.00p 108294
05/11/2024 358.00p 359.04p 355.00p 358.00p 93832
04/11/2024 357.00p 363.00p 357.00p 361.00p 119127
01/11/2024 363.00p 364.00p 355.79p 359.00p 139133
31/10/2024 362.00p 363.34p 357.00p 359.00p 97685
30/10/2024 365.00p 368.00p 361.00p 365.00p 360573
29/10/2024 366.00p 371.00p 362.00p 367.00p 373021
28/10/2024 367.00p 371.52p 367.00p 368.00p 225106
25/10/2024 366.00p 370.00p 364.12p 369.00p 183562
24/10/2024 375.00p 375.00p 368.10p 370.00p 136397
23/10/2024 370.00p 372.00p 367.00p 370.00p 185263
22/10/2024 369.00p 372.00p 365.80p 371.00p 171458
21/10/2024 372.00p 372.00p 367.93p 370.00p 113136
18/10/2024 368.00p 373.00p 368.00p 373.00p 127236
17/10/2024 370.00p 372.00p 363.48p 370.00p 272079
16/10/2024 365.00p 369.63p 364.00p 368.00p 129987
15/10/2024 370.00p 374.00p 367.00p 370.00p 193492
14/10/2024 370.00p 376.03p 367.62p 375.00p 183217
11/10/2024 369.00p 372.00p 366.00p 371.00p 207948
10/10/2024 366.00p 369.00p 365.02p 368.00p 191110
09/10/2024 362.00p 372.00p 362.00p 372.00p 163691
08/10/2024 364.00p 368.40p 360.91p 368.00p 117120
07/10/2024 369.00p 370.00p 361.00p 366.00p 226148
04/10/2024 366.00p 366.97p 360.00p 364.00p 698505
03/10/2024 364.00p 367.00p 360.45p 366.00p 108983
02/10/2024 362.00p 365.76p 361.33p 365.00p 91665
01/10/2024 367.00p 372.00p 363.00p 364.00p 130543
30/09/2024 366.00p 370.00p 366.00p 368.00p 105465
27/09/2024 362.00p 371.00p 362.00p 371.00p 98158
26/09/2024 359.00p 370.00p 359.00p 366.00p 154538
25/09/2024 359.00p 363.00p 354.05p 361.00p 49713
24/09/2024 355.00p 359.50p 355.00p 359.00p 99283
23/09/2024 363.00p 363.00p 355.73p 358.00p 86678
20/09/2024 364.00p 369.00p 359.00p 362.00p 89067
19/09/2024 367.00p 368.10p 361.06p 368.00p 36607
18/09/2024 359.00p 365.67p 359.00p 361.00p 28517
17/09/2024 360.00p 365.00p 360.00p 365.00p 89098
16/09/2024 363.00p 365.00p 361.17p 363.00p 80776
13/09/2024 364.00p 365.43p 359.24p 365.00p 42836
12/09/2024 351.00p 363.12p 351.00p 363.00p 102021
11/09/2024 354.00p 358.40p 354.00p 356.00p 109704
10/09/2024 354.00p 357.46p 349.96p 356.00p 46383
09/09/2024 354.00p 356.02p 350.40p 354.00p 76942
06/09/2024 352.00p 359.00p 350.00p 350.00p 59845
05/09/2024 360.00p 360.00p 355.00p 356.00p 120354
04/09/2024 365.00p 365.00p 352.96p 360.00p 104431
03/09/2024 365.00p 371.00p 359.40p 366.00p 60885
30/08/2024 372.00p 373.28p 369.00p 372.00p 21011
29/08/2024 368.00p 373.00p 364.49p 373.00p 86410
28/08/2024 361.00p 368.00p 361.00p 367.00p 91650
27/08/2024 366.00p 370.00p 362.22p 369.00p 111955
23/08/2024 368.00p 372.00p 366.74p 369.00p 55301
22/08/2024 371.00p 372.75p 368.47p 370.00p 66373
21/08/2024 367.00p 372.00p 366.00p 372.00p 64475
20/08/2024 364.00p 374.00p 364.00p 370.00p 83140
19/08/2024 368.00p 371.02p 366.09p 371.00p 62279
16/08/2024 367.00p 370.00p 365.00p 370.00p 71462
15/08/2024 366.00p 370.00p 360.69p 370.00p 60667
14/08/2024 361.00p 363.00p 359.04p 362.00p 81706
13/08/2024 356.00p 360.00p 351.92p 360.00p 113669
12/08/2024 356.00p 358.00p 354.26p 355.00p 91849
09/08/2024 354.00p 356.00p 353.00p 356.00p 120063
08/08/2024 353.00p 358.25p 350.00p 355.00p 20142
07/08/2024 351.00p 359.00p 351.00p 359.00p 30145
06/08/2024 349.00p 355.66p 346.52p 352.00p 19530
05/08/2024 348.00p 348.00p 334.00p 348.00p 139827
02/08/2024 353.00p 356.55p 350.00p 351.00p 40521
01/08/2024 368.00p 370.00p 361.00p 361.00p 42698
31/07/2024 358.00p 368.00p 358.00p 368.00p 79146
30/07/2024 359.00p 361.02p 355.00p 359.00p 157928
29/07/2024 361.00p 362.39p 357.71p 359.00p 66468
26/07/2024 356.00p 361.76p 353.65p 361.00p 66336
25/07/2024 359.00p 361.00p 352.03p 357.00p 63229
24/07/2024 359.00p 362.53p 358.00p 359.00p 162798
23/07/2024 360.00p 367.00p 359.12p 366.00p 122184
22/07/2024 360.00p 368.00p 358.00p 365.00p 104159
19/07/2024 365.00p 365.00p 359.12p 363.00p 121171
18/07/2024 372.00p 374.19p 365.69p 366.00p 74343
17/07/2024 372.00p 372.00p 367.00p 367.00p 36548
16/07/2024 374.00p 375.69p 371.00p 374.00p 66780
15/07/2024 374.00p 377.50p 371.00p 375.00p 54730
12/07/2024 377.00p 378.00p 371.00p 377.00p 143912
11/07/2024 375.00p 377.00p 372.47p 376.00p 116536
10/07/2024 370.00p 374.52p 370.00p 374.00p 83467
09/07/2024 373.00p 374.59p 371.00p 373.00p 73527
08/07/2024 370.00p 376.00p 370.00p 375.00p 125250
05/07/2024 371.00p 375.26p 371.00p 375.00p 81957
04/07/2024 374.00p 376.28p 370.40p 376.00p 62943
03/07/2024 374.00p 374.00p 368.00p 374.00p 77998

*Close Price adjusted for both dividends and splits