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
26/08/2014 172.50p 172.50p 171.25p 172.50p 12922
22/08/2014 172.00p 172.00p 170.75p 171.25p 90803
21/08/2014 170.50p 171.75p 170.50p 171.75p 13889
20/08/2014 170.50p 171.00p 170.26p 171.00p 40731
19/08/2014 171.00p 171.00p 169.50p 171.00p 7484
18/08/2014 168.25p 169.50p 168.00p 169.50p 32131
15/08/2014 168.00p 169.00p 168.00p 169.00p 8334
14/08/2014 168.50p 169.00p 167.50p 169.00p 8113
13/08/2014 167.00p 167.75p 165.88p 167.75p 11368
12/08/2014 166.00p 166.50p 165.12p 165.75p 88969
11/08/2014 165.00p 166.75p 164.25p 166.50p 68827
08/08/2014 163.25p 165.00p 162.25p 165.00p 48374
07/08/2014 163.75p 165.00p 163.75p 164.00p 25063
06/08/2014 165.50p 165.75p 163.01p 165.75p 50199
05/08/2014 165.25p 166.50p 165.25p 166.50p 47578
04/08/2014 165.25p 166.75p 164.75p 166.75p 78689
01/08/2014 164.50p 165.50p 163.82p 164.75p 201739
31/07/2014 167.00p 168.25p 165.50p 165.50p 72009
30/07/2014 168.00p 168.92p 167.00p 168.25p 78157
29/07/2014 169.00p 169.25p 168.00p 169.25p 72921
28/07/2014 167.00p 168.75p 167.00p 168.75p 19084
25/07/2014 167.25p 168.25p 167.25p 168.25p 76578
24/07/2014 167.75p 168.50p 166.65p 168.50p 111347
23/07/2014 166.25p 167.00p 166.25p 167.00p 46570
22/07/2014 166.00p 166.60p 165.50p 166.25p 38962
21/07/2014 164.75p 165.75p 164.75p 165.75p 90074
18/07/2014 166.00p 166.00p 164.75p 166.00p 49512
17/07/2014 165.25p 166.25p 164.63p 165.25p 44585
16/07/2014 166.25p 166.25p 165.00p 166.25p 35753
15/07/2014 165.50p 166.25p 165.50p 166.25p 33308
14/07/2014 165.50p 165.50p 164.25p 165.50p 11625
11/07/2014 165.00p 166.25p 164.50p 164.50p 29652
10/07/2014 165.25p 167.00p 165.00p 166.25p 26343
09/07/2014 165.50p 167.25p 165.50p 167.00p 38198
08/07/2014 167.75p 168.25p 166.34p 167.25p 43444
07/07/2014 166.75p 167.43p 166.35p 166.75p 20676
04/07/2014 167.00p 168.00p 166.23p 167.00p 103742
03/07/2014 167.50p 167.50p 165.75p 166.75p 7822
02/07/2014 165.75p 168.50p 165.75p 165.75p 20212
01/07/2014 167.50p 168.50p 166.25p 168.50p 7838
30/06/2014 168.00p 168.00p 166.50p 167.75p 11573
27/06/2014 166.50p 166.50p 166.25p 166.50p 9023
26/06/2014 166.75p 166.80p 166.00p 166.25p 71480
25/06/2014 167.75p 169.00p 166.25p 166.75p 114534
24/06/2014 167.75p 169.25p 167.75p 169.00p 29838
23/06/2014 167.75p 169.25p 167.75p 167.75p 33316
20/06/2014 168.50p 169.50p 167.62p 169.50p 44115
19/06/2014 168.75p 168.75p 167.25p 168.75p 6995
18/06/2014 168.00p 168.25p 166.75p 167.25p 10269
17/06/2014 166.50p 166.81p 166.00p 166.75p 36871
16/06/2014 169.00p 169.00p 166.25p 166.25p 23570
13/06/2014 169.00p 169.00p 166.45p 168.50p 32125
12/06/2014 169.50p 169.50p 167.75p 169.00p 58242
11/06/2014 169.00p 169.50p 169.00p 169.50p 22901
10/06/2014 169.00p 169.75p 168.75p 169.75p 39193
09/06/2014 169.75p 169.75p 168.60p 169.75p 37740
06/06/2014 168.25p 169.75p 168.00p 169.75p 15897
05/06/2014 167.25p 168.75p 167.19p 168.75p 23664
04/06/2014 169.75p 169.75p 167.00p 167.75p 131880
03/06/2014 169.25p 169.25p 167.25p 168.00p 12012
02/06/2014 167.50p 169.41p 167.50p 167.75p 52856
30/05/2014 169.75p 169.75p 167.50p 169.75p 25185
29/05/2014 168.75p 169.75p 167.50p 169.50p 72025
28/05/2014 168.00p 168.75p 167.75p 168.75p 29323
27/05/2014 168.00p 168.25p 166.34p 167.75p 30540
23/05/2014 168.00p 168.00p 165.37p 168.00p 21265
22/05/2014 168.00p 168.00p 164.63p 168.00p 20831
21/05/2014 167.00p 167.00p 164.75p 167.00p 17662
20/05/2014 168.00p 168.00p 165.75p 167.25p 18207
19/05/2014 167.75p 168.00p 164.98p 168.00p 45091
16/05/2014 168.00p 168.00p 165.64p 167.00p 21379
15/05/2014 166.25p 167.00p 165.00p 167.00p 119203
14/05/2014 165.25p 166.25p 165.00p 166.25p 82336
13/05/2014 165.50p 166.00p 164.71p 166.00p 10429
12/05/2014 163.25p 165.50p 163.25p 165.50p 77219
09/05/2014 163.50p 164.00p 162.78p 164.00p 25916
08/05/2014 163.75p 163.75p 163.00p 163.75p 9622
07/05/2014 162.75p 163.25p 161.94p 163.00p 4155
06/05/2014 162.25p 164.00p 162.25p 162.25p 16040
02/05/2014 164.00p 164.00p 162.25p 164.00p 19128
01/05/2014 162.50p 164.00p 162.03p 164.00p 69809
30/04/2014 162.50p 162.50p 162.03p 162.50p 20906
29/04/2014 162.00p 162.50p 161.78p 162.50p 17690
28/04/2014 162.50p 162.50p 161.00p 162.50p 24759
25/04/2014 162.00p 162.50p 162.00p 162.50p 33276
24/04/2014 163.00p 163.00p 161.52p 162.00p 44274
23/04/2014 162.75p 164.00p 161.69p 163.00p 21743
22/04/2014 163.00p 163.00p 162.00p 163.00p 3676
17/04/2014 161.50p 162.50p 161.00p 162.50p 44218
16/04/2014 162.25p 162.25p 160.68p 161.50p 20056
15/04/2014 160.00p 161.49p 160.00p 160.00p 1632
14/04/2014 159.65p 160.75p 159.50p 160.75p 47313
11/04/2014 161.00p 161.75p 159.25p 159.50p 16168
10/04/2014 161.00p 163.50p 161.00p 161.75p 33289
09/04/2014 161.00p 162.34p 161.00p 161.50p 141090
08/04/2014 161.50p 164.03p 160.60p 161.50p 59361
07/04/2014 163.25p 165.10p 162.75p 162.75p 20569
04/04/2014 164.75p 165.67p 164.75p 164.75p 44593
03/04/2014 164.25p 165.43p 164.25p 164.75p 123770
02/04/2014 164.00p 165.00p 163.75p 164.63p 113374
01/04/2014 165.00p 165.62p 163.79p 165.50p 50213
31/03/2014 163.25p 165.00p 162.25p 165.00p 66681
28/03/2014 162.75p 164.03p 162.25p 162.25p 161864
27/03/2014 162.75p 163.17p 162.50p 162.50p 57541
26/03/2014 164.50p 165.00p 163.00p 165.00p 195659
25/03/2014 162.50p 164.50p 162.03p 164.50p 101051
24/03/2014 163.25p 164.50p 162.52p 164.50p 62756
21/03/2014 162.00p 163.68p 161.00p 163.25p 78680
20/03/2014 164.00p 164.00p 161.48p 164.00p 40916
19/03/2014 162.00p 163.75p 162.00p 163.00p 119386
18/03/2014 161.50p 162.50p 161.50p 162.50p 78750
17/03/2014 163.00p 163.45p 160.25p 161.50p 67312
14/03/2014 160.25p 162.02p 160.00p 160.25p 216482
13/03/2014 162.00p 164.19p 161.25p 162.00p 25261
12/03/2014 162.75p 165.00p 162.03p 165.00p 19489
11/03/2014 163.00p 165.00p 163.00p 165.00p 34910
10/03/2014 164.75p 164.75p 162.87p 163.25p 82694
07/03/2014 164.50p 165.00p 163.25p 165.00p 45334
06/03/2014 164.25p 164.25p 162.52p 163.50p 63292
05/03/2014 163.91p 163.91p 162.76p 163.25p 9318
04/03/2014 161.50p 163.75p 160.87p 163.75p 18682
03/03/2014 160.00p 163.25p 159.75p 160.87p 104203
28/02/2014 161.75p 163.25p 161.50p 163.25p 4910
27/02/2014 161.50p 162.37p 161.50p 162.37p 35350
26/02/2014 161.50p 161.75p 161.50p 161.75p 42894
25/02/2014 161.50p 162.50p 161.50p 161.50p 40640
24/02/2014 161.00p 162.75p 161.00p 162.75p 51642
21/02/2014 162.50p 162.50p 161.75p 161.75p 13633
20/02/2014 159.50p 161.75p 159.50p 161.75p 34745
19/02/2014 160.50p 161.50p 158.25p 161.50p 67775
18/02/2014 160.25p 161.25p 160.25p 161.25p 11850
17/02/2014 159.25p 161.50p 159.25p 160.25p 48414
14/02/2014 161.00p 161.00p 159.05p 161.00p 18893
13/02/2014 158.75p 160.00p 157.75p 159.25p 35741
12/02/2014 159.75p 161.53p 158.75p 158.75p 36970
11/02/2014 159.00p 160.75p 158.50p 160.37p 27729
10/02/2014 158.00p 158.88p 158.00p 158.50p 186241
07/02/2014 157.50p 159.50p 154.50p 158.00p 90864
06/02/2014 157.00p 157.78p 155.50p 157.00p 116600
05/02/2014 155.75p 157.64p 155.50p 155.50p 35468
04/02/2014 154.25p 156.42p 154.25p 155.25p 72568
03/02/2014 155.75p 158.42p 155.75p 156.00p 46900
31/01/2014 159.50p 159.50p 156.25p 156.50p 147719
30/01/2014 156.00p 157.50p 155.29p 156.75p 325306
29/01/2014 156.75p 157.00p 155.23p 156.00p 79197
28/01/2014 156.73p 156.75p 155.25p 156.75p 9616
27/01/2014 158.00p 159.98p 156.88p 156.88p 99310
24/01/2014 161.00p 162.77p 159.00p 161.00p 16627
23/01/2014 162.25p 165.00p 160.25p 160.50p 45580
22/01/2014 165.25p 165.50p 163.02p 165.00p 262560
21/01/2014 163.25p 165.25p 163.25p 165.25p 43121
20/01/2014 165.00p 165.50p 163.50p 165.50p 179573
17/01/2014 164.50p 165.50p 163.52p 165.50p 35064
16/01/2014 164.50p 164.80p 162.48p 164.00p 191296
15/01/2014 165.00p 165.00p 163.20p 164.75p 8085
14/01/2014 163.75p 167.00p 163.50p 163.50p 60093
13/01/2014 166.00p 167.00p 163.57p 167.00p 33513
10/01/2014 163.00p 165.50p 163.00p 163.50p 31166
09/01/2014 164.25p 166.25p 164.00p 164.00p 88686
08/01/2014 165.50p 166.50p 164.22p 166.25p 13827
07/01/2014 165.00p 166.50p 164.00p 166.50p 93388
06/01/2014 165.00p 167.12p 165.00p 165.00p 59506
03/01/2014 167.50p 167.50p 165.00p 165.00p 10764
02/01/2014 165.00p 167.50p 165.00p 167.50p 103747
31/12/2013 165.00p 166.75p 165.00p 165.00p 13441
30/12/2013 164.50p 167.25p 164.50p 164.50p 116132
27/12/2013 166.25p 166.75p 165.00p 165.00p 3635
24/12/2013 166.00p 166.00p 165.37p 165.37p 20
23/12/2013 163.25p 165.50p 162.75p 164.25p 174162
20/12/2013 165.25p 165.25p 162.75p 162.75p 67530
19/12/2013 164.00p 164.00p 161.50p 161.75p 178829
18/12/2013 163.25p 163.25p 161.00p 162.25p 35173
17/12/2013 161.00p 163.50p 161.00p 161.00p 18540
16/12/2013 160.25p 163.00p 160.25p 161.00p 10952
13/12/2013 160.50p 163.00p 160.50p 163.00p 95286
12/12/2013 160.50p 163.75p 160.50p 160.50p 79476
11/12/2013 162.50p 164.25p 162.50p 162.50p 56911
10/12/2013 162.50p 164.75p 162.50p 162.50p 4376
09/12/2013 162.50p 163.50p 162.01p 162.50p 33392
06/12/2013 162.00p 162.87p 162.00p 162.87p 64
05/12/2013 162.00p 164.50p 162.00p 162.25p 32212
04/12/2013 163.00p 164.99p 162.00p 162.00p 114468
03/12/2013 165.50p 166.75p 163.75p 164.00p 9063
02/12/2013 165.00p 166.75p 164.60p 166.75p 20805
29/11/2013 165.00p 166.78p 165.00p 165.00p 34793
28/11/2013 165.00p 166.82p 165.00p 165.00p 11193
27/11/2013 165.00p 167.50p 165.00p 165.00p 21839
26/11/2013 168.00p 168.00p 165.76p 167.50p 13933
25/11/2013 165.75p 167.40p 165.01p 166.75p 72758
22/11/2013 165.75p 167.50p 165.75p 165.75p 3679
21/11/2013 166.50p 167.50p 166.00p 167.50p 32362
20/11/2013 166.25p 168.50p 166.00p 166.00p 40479
19/11/2013 165.75p 168.25p 165.50p 167.00p 56677
18/11/2013 166.00p 168.25p 166.00p 168.25p 34659
15/11/2013 165.86p 166.88p 165.75p 166.88p 21043
14/11/2013 166.00p 166.88p 164.75p 166.88p 7926
13/11/2013 165.75p 167.77p 164.75p 164.75p 31209
12/11/2013 167.50p 168.00p 165.97p 167.00p 33313
11/11/2013 167.00p 168.00p 165.25p 168.00p 37928
08/11/2013 164.13p 165.25p 163.89p 165.25p 19762

*Close Price adjusted for both dividends and splits