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
10/04/2012 131.25p 134.64p 129.50p 129.50p 47729
05/04/2012 131.86p 133.55p 131.32p 132.75p 64111
04/04/2012 133.00p 135.89p 131.75p 131.75p 50053
03/04/2012 133.50p 136.24p 133.00p 133.00p 23091
02/04/2012 135.00p 135.04p 133.25p 134.50p 20222
30/03/2012 137.00p 137.00p 133.50p 133.50p 50602
29/03/2012 134.25p 136.44p 134.11p 135.00p 50368
28/03/2012 134.25p 137.14p 134.00p 134.00p 43808
27/03/2012 134.25p 136.70p 134.00p 134.00p 77082
26/03/2012 134.25p 136.99p 134.00p 134.00p 60128
23/03/2012 135.50p 136.95p 134.00p 135.50p 38547
22/03/2012 134.00p 136.72p 134.00p 135.00p 106265
21/03/2012 134.25p 135.97p 134.00p 134.25p 43280
20/03/2012 134.86p 137.47p 134.46p 135.25p 24415
19/03/2012 134.86p 137.50p 134.86p 136.25p 29546
16/03/2012 137.25p 137.65p 134.25p 134.25p 32774
15/03/2012 134.50p 136.75p 134.00p 134.00p 58223
14/03/2012 137.50p 137.75p 135.50p 137.75p 82072
13/03/2012 136.50p 137.50p 135.00p 137.50p 37580
12/03/2012 133.50p 136.50p 132.05p 136.50p 110629
09/03/2012 133.00p 135.00p 131.25p 135.00p 90904
08/03/2012 131.50p 132.50p 130.00p 131.25p 17645
07/03/2012 129.75p 131.00p 129.58p 130.50p 69269
06/03/2012 130.50p 134.00p 129.25p 129.25p 32517
05/03/2012 132.00p 134.24p 131.00p 131.00p 42552
02/03/2012 134.24p 134.24p 131.82p 133.25p 15031
01/03/2012 132.25p 134.50p 131.53p 133.00p 104229
29/02/2012 131.86p 134.50p 131.50p 131.50p 57604
28/02/2012 134.25p 135.00p 132.38p 135.00p 18059
27/02/2012 132.36p 134.75p 132.36p 133.12p 16289
24/02/2012 133.75p 135.04p 131.75p 135.00p 116140
23/02/2012 132.00p 134.00p 132.00p 133.00p 35092
22/02/2012 132.90p 133.64p 130.75p 132.62p 23040
21/02/2012 130.50p 133.50p 130.50p 130.50p 53970
20/02/2012 133.64p 133.75p 131.62p 132.50p 15018
17/02/2012 130.50p 133.75p 130.50p 130.50p 6482
16/02/2012 133.00p 133.14p 129.91p 131.75p 29346
15/02/2012 133.00p 133.50p 130.86p 133.50p 78553
14/02/2012 132.75p 132.75p 130.30p 132.75p 18189
13/02/2012 132.75p 133.00p 131.50p 132.75p 13082
10/02/2012 131.50p 132.25p 129.61p 131.00p 42397
09/02/2012 129.61p 132.00p 129.61p 132.00p 15383
08/02/2012 129.25p 131.92p 129.00p 129.00p 22049
07/02/2012 129.25p 131.70p 129.00p 129.00p 33837
06/02/2012 129.53p 130.25p 129.36p 130.25p 30063
03/02/2012 131.75p 132.50p 131.25p 132.50p 35671
02/02/2012 129.25p 129.75p 129.25p 129.75p 516
01/02/2012 130.50p 131.00p 129.11p 130.62p 27350
31/01/2012 128.50p 131.25p 128.00p 129.00p 143291
30/01/2012 128.50p 130.50p 128.00p 128.00p 24332
27/01/2012 129.50p 131.14p 129.50p 130.00p 17800
26/01/2012 129.61p 131.12p 129.61p 131.12p 13753
25/01/2012 129.50p 131.73p 129.25p 129.25p 21415
24/01/2012 129.00p 131.00p 128.75p 130.00p 65035
23/01/2012 129.75p 132.48p 128.50p 128.50p 44660
20/01/2012 129.14p 130.50p 128.75p 130.50p 11891
19/01/2012 129.05p 131.70p 129.00p 130.62p 25660
18/01/2012 131.30p 131.75p 129.53p 130.62p 24203
17/01/2012 131.30p 131.45p 130.38p 130.38p 12730
16/01/2012 130.80p 130.80p 128.50p 128.50p 28840
13/01/2012 130.90p 131.00p 129.50p 129.50p 27076
12/01/2012 128.14p 129.75p 128.14p 129.12p 18324
11/01/2012 130.75p 130.75p 127.50p 127.50p 46551
10/01/2012 129.50p 130.25p 128.00p 128.00p 44721
09/01/2012 127.25p 129.25p 127.00p 127.00p 27643
06/01/2012 126.00p 128.25p 126.00p 128.25p 9579
05/01/2012 125.50p 128.00p 125.50p 128.00p 215850
04/01/2012 127.00p 129.00p 125.01p 126.50p 40316
03/01/2012 129.50p 130.12p 126.36p 130.12p 24453
30/12/2011 127.00p 127.00p 125.43p 127.00p 18312
29/12/2011 124.00p 126.75p 123.50p 126.75p 163541
28/12/2011 124.00p 126.00p 124.00p 126.00p 20317
23/12/2011 125.00p 125.00p 125.00p 125.00p 5000
22/12/2011 124.25p 125.00p 123.25p 125.00p 11021
21/12/2011 122.25p 123.50p 122.25p 123.50p 32460
20/12/2011 123.50p 124.00p 123.25p 124.00p 24100
19/12/2011 123.50p 123.50p 122.50p 123.50p 41823
16/12/2011 125.00p 125.75p 123.05p 123.50p 100745
15/12/2011 121.83p 124.25p 121.60p 123.25p 11265
14/12/2011 122.25p 125.00p 122.00p 123.50p 147141
13/12/2011 123.00p 125.00p 120.50p 125.00p 109955
12/12/2011 124.25p 124.25p 121.15p 124.25p 22873
09/12/2011 124.50p 125.75p 122.58p 125.75p 166262
08/12/2011 126.00p 126.00p 125.00p 125.25p 3149
07/12/2011 125.25p 126.00p 125.00p 126.00p 59798
06/12/2011 123.25p 126.50p 123.25p 126.50p 30696
05/12/2011 125.75p 126.75p 122.36p 126.75p 140306
02/12/2011 125.00p 125.64p 122.60p 125.00p 138678
01/12/2011 124.00p 125.25p 121.50p 125.25p 27380
30/11/2011 120.50p 124.25p 120.40p 124.25p 50780
29/11/2011 121.75p 121.75p 119.86p 121.75p 68570
28/11/2011 121.00p 121.50p 121.00p 121.50p 41654
25/11/2011 120.50p 120.50p 118.36p 120.00p 43073
24/11/2011 121.39p 122.00p 121.39p 122.00p 2169
23/11/2011 120.75p 122.35p 118.36p 119.50p 35111
22/11/2011 121.00p 122.50p 120.62p 122.50p 15241
21/11/2011 120.75p 123.35p 120.50p 123.00p 64866
18/11/2011 123.00p 124.00p 123.00p 124.00p 112633
17/11/2011 123.50p 126.10p 122.50p 123.50p 104521
16/11/2011 123.25p 127.00p 123.00p 127.00p 75835
15/11/2011 123.25p 124.75p 122.00p 124.75p 32927
14/11/2011 125.00p 127.00p 125.00p 127.00p 25957
11/11/2011 123.00p 125.00p 121.25p 125.00p 27724
10/11/2011 120.75p 122.75p 120.00p 122.00p 43126
09/11/2011 124.00p 124.50p 123.00p 124.50p 21142
08/11/2011 122.89p 123.00p 122.89p 123.00p 18340
07/11/2011 122.00p 123.00p 122.00p 123.00p 8840
04/11/2011 120.50p 122.00p 120.50p 122.00p 3345
03/11/2011 119.00p 121.00p 119.00p 120.75p 60829
02/11/2011 121.00p 122.00p 117.50p 118.75p 40676
01/11/2011 117.50p 120.00p 117.50p 120.00p 9053
31/10/2011 119.50p 122.63p 119.50p 120.50p 26520
28/10/2011 120.75p 123.50p 120.75p 122.25p 88038
27/10/2011 120.25p 121.75p 120.25p 121.75p 7555
26/10/2011 119.00p 119.00p 119.00p 119.00p 8351
25/10/2011 118.00p 119.00p 115.25p 119.00p 92643
24/10/2011 118.25p 119.75p 118.25p 119.75p 29872
21/10/2011 118.00p 120.00p 117.50p 118.50p 132432
20/10/2011 118.00p 118.25p 117.50p 117.50p 41500
19/10/2011 118.75p 120.00p 118.50p 118.50p 14651
18/10/2011 116.50p 118.25p 116.50p 118.25p 26276
17/10/2011 119.50p 119.50p 117.00p 118.75p 164078
14/10/2011 118.50p 118.50p 114.64p 118.00p 27786
13/10/2011 116.00p 116.75p 116.00p 116.75p 45516
12/10/2011 116.50p 117.75p 115.86p 117.75p 68543
11/10/2011 114.25p 117.00p 114.25p 117.00p 93846
10/10/2011 116.47p 116.47p 116.25p 116.25p 2103
07/10/2011 113.00p 115.50p 113.00p 114.25p 29341
06/10/2011 113.50p 114.25p 112.75p 113.63p 40933
05/10/2011 110.25p 111.50p 110.25p 111.50p 23457
04/10/2011 108.50p 109.00p 108.50p 109.00p 9519
03/10/2011 110.25p 114.25p 110.00p 111.50p 77285
30/09/2011 113.25p 116.14p 112.25p 112.25p 26176
29/09/2011 113.50p 113.50p 113.50p 113.50p 12784
28/09/2011 116.00p 116.50p 115.00p 116.50p 15580
27/09/2011 116.50p 118.00p 115.75p 115.75p 91677
26/09/2011 113.00p 114.48p 112.35p 113.75p 36108
23/09/2011 114.75p 114.75p 111.00p 113.00p 55979
22/09/2011 117.00p 117.50p 114.13p 114.13p 0
21/09/2011 117.00p 117.50p 117.00p 117.50p 72616
20/09/2011 117.00p 117.56p 114.25p 117.00p 50671
19/09/2011 117.75p 119.23p 115.00p 117.25p 91498
16/09/2011 119.25p 119.75p 119.00p 119.00p 130862
15/09/2011 117.25p 119.00p 117.00p 119.00p 49683
14/09/2011 117.00p 117.00p 115.75p 116.62p 38109
13/09/2011 117.00p 117.00p 117.00p 117.00p 293
12/09/2011 115.83p 115.83p 114.13p 114.13p 11394
09/09/2011 119.75p 119.75p 117.75p 117.75p 50001
08/09/2011 119.00p 119.12p 118.00p 119.12p 63844
07/09/2011 117.00p 118.12p 117.00p 118.12p 14394
06/09/2011 115.50p 116.40p 115.00p 115.00p 18817
05/09/2011 117.75p 117.75p 114.50p 116.50p 135246
02/09/2011 118.75p 118.75p 117.50p 117.50p 165059
01/09/2011 118.75p 121.50p 118.50p 120.00p 80350
31/08/2011 117.00p 122.00p 115.00p 122.00p 35216
30/08/2011 115.00p 115.00p 113.60p 115.00p 37952
26/08/2011 112.25p 112.75p 110.50p 112.75p 51900
25/08/2011 115.47p 115.47p 113.35p 114.00p 394
24/08/2011 114.75p 114.75p 111.10p 113.75p 515
23/08/2011 111.50p 112.52p 111.50p 112.00p 24997
22/08/2011 111.00p 112.50p 110.00p 110.00p 41675
19/08/2011 108.00p 112.00p 107.00p 110.25p 166487
18/08/2011 114.00p 114.00p 110.00p 113.50p 71878
17/08/2011 115.00p 116.65p 115.00p 115.25p 44852
16/08/2011 115.50p 115.50p 115.50p 115.50p 300
15/08/2011 114.00p 115.00p 114.00p 115.00p 2108
12/08/2011 113.25p 116.25p 110.13p 116.25p 23003
11/08/2011 114.75p 115.00p 112.25p 115.00p 5140
10/08/2011 113.50p 114.25p 109.50p 111.00p 30292
09/08/2011 107.50p 112.25p 105.00p 112.00p 102336
08/08/2011 114.00p 115.25p 111.00p 114.00p 69927
05/08/2011 113.25p 116.00p 113.00p 114.00p 61528
04/08/2011 123.50p 123.50p 118.00p 118.00p 70188
03/08/2011 121.50p 124.08p 120.00p 121.88p 34857
02/08/2011 125.00p 125.25p 123.75p 124.50p 18930
01/08/2011 126.50p 127.00p 125.00p 127.00p 27952
29/07/2011 125.64p 126.00p 125.64p 126.00p 120
28/07/2011 125.25p 125.75p 125.00p 125.75p 33406
27/07/2011 126.00p 127.56p 125.25p 126.00p 57983
26/07/2011 127.50p 128.00p 127.50p 128.00p 12842
25/07/2011 126.25p 128.00p 126.25p 128.00p 121750
22/07/2011 128.00p 128.00p 126.50p 127.75p 51746
21/07/2011 125.10p 128.00p 125.10p 128.00p 7427
20/07/2011 125.75p 127.00p 125.60p 127.00p 51810
19/07/2011 125.00p 126.25p 125.00p 126.25p 37827
18/07/2011 124.00p 124.90p 123.75p 124.50p 50289
15/07/2011 125.50p 126.00p 124.00p 124.00p 43717
14/07/2011 126.25p 126.50p 125.50p 126.25p 20412
13/07/2011 126.00p 127.50p 126.00p 127.50p 38238
12/07/2011 126.00p 126.75p 124.50p 126.75p 85013
11/07/2011 126.50p 127.50p 125.25p 127.50p 147144
08/07/2011 128.00p 130.15p 127.25p 130.00p 23692
07/07/2011 127.75p 130.00p 127.75p 130.00p 57601
06/07/2011 128.75p 128.75p 126.75p 128.00p 94815
05/07/2011 128.25p 129.75p 127.75p 129.75p 214721
04/07/2011 127.25p 129.00p 127.00p 129.00p 64064
01/07/2011 127.25p 128.00p 126.35p 128.00p 31221
30/06/2011 126.75p 127.50p 125.50p 127.50p 57514
29/06/2011 124.50p 126.00p 123.60p 126.00p 69344
28/06/2011 124.25p 124.25p 123.00p 124.25p 26115

*Close Price adjusted for both dividends and splits