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
25/04/2023 354.00p 354.00p 346.00p 347.00p 58377
24/04/2023 348.00p 352.00p 345.16p 351.00p 41310
21/04/2023 350.00p 351.47p 348.00p 349.00p 28058
20/04/2023 348.00p 353.00p 344.00p 350.00p 64289
19/04/2023 346.00p 347.07p 342.00p 346.00p 78296
18/04/2023 346.00p 352.00p 346.00p 347.00p 177798
17/04/2023 351.00p 352.00p 349.80p 351.00p 139145
14/04/2023 347.00p 351.00p 345.48p 351.00p 57445
13/04/2023 344.00p 347.00p 341.00p 345.00p 80505
12/04/2023 338.00p 346.16p 338.00p 342.00p 79145
11/04/2023 340.00p 344.00p 339.00p 341.00p 49625
06/04/2023 342.00p 344.70p 338.14p 342.00p 97282
05/04/2023 345.00p 348.00p 340.46p 346.00p 143360
04/04/2023 349.00p 351.52p 344.00p 344.00p 213448
03/04/2023 344.00p 351.00p 341.47p 347.00p 342163
31/03/2023 338.00p 342.00p 338.00p 342.00p 181567
30/03/2023 338.00p 340.00p 331.00p 338.00p 137194
29/03/2023 331.00p 337.00p 328.76p 330.00p 182482
28/03/2023 330.00p 333.72p 327.00p 327.00p 141431
27/03/2023 325.00p 334.04p 325.00p 329.00p 129255
24/03/2023 330.00p 330.00p 323.00p 327.00p 29015
23/03/2023 330.00p 333.00p 326.90p 332.00p 58877
22/03/2023 329.00p 334.00p 324.32p 334.00p 68029
21/03/2023 326.00p 330.00p 323.30p 330.00p 69718
20/03/2023 321.00p 324.00p 317.88p 323.00p 93822
17/03/2023 328.00p 328.76p 322.00p 324.00p 134014
16/03/2023 321.00p 328.00p 319.00p 328.00p 56474
15/03/2023 321.00p 324.53p 315.15p 319.00p 140327
14/03/2023 320.00p 326.00p 317.00p 324.00p 94599
13/03/2023 320.00p 321.44p 313.00p 321.00p 156688
10/03/2023 326.00p 326.52p 318.00p 322.00p 60148
09/03/2023 330.00p 335.00p 329.00p 334.00p 150547
08/03/2023 336.00p 337.00p 333.15p 336.00p 62322
07/03/2023 335.00p 336.00p 332.00p 335.00p 70324
06/03/2023 337.00p 337.00p 333.00p 336.00p 183822
03/03/2023 328.00p 336.22p 327.00p 336.00p 91483
02/03/2023 324.00p 330.00p 323.60p 329.00p 59266
01/03/2023 324.00p 328.00p 322.44p 327.00p 155826
28/02/2023 323.00p 323.83p 319.00p 323.00p 257911
27/02/2023 327.00p 328.00p 323.00p 327.00p 106074
24/02/2023 324.00p 327.48p 322.00p 326.00p 91353
23/02/2023 325.00p 329.00p 316.57p 328.00p 329827
22/02/2023 322.00p 324.22p 318.00p 324.00p 123289
21/02/2023 325.00p 328.06p 322.00p 324.00p 60404
20/02/2023 330.00p 330.00p 326.48p 329.00p 44320
17/02/2023 333.00p 333.00p 327.44p 330.00p 55579
16/02/2023 333.00p 336.74p 330.00p 334.00p 121857
15/02/2023 322.00p 336.00p 322.00p 336.00p 43883
14/02/2023 329.00p 330.22p 327.24p 330.00p 101122
13/02/2023 329.00p 331.00p 323.98p 330.00p 62992
10/02/2023 331.00p 336.00p 323.30p 325.50p 49364
09/02/2023 333.00p 338.00p 331.00p 334.00p 37519
08/02/2023 335.00p 336.00p 332.40p 334.00p 160765
07/02/2023 335.00p 340.00p 330.32p 333.00p 63403
06/02/2023 334.00p 339.00p 331.10p 334.00p 94131
03/02/2023 333.00p 339.00p 332.00p 339.00p 137237
02/02/2023 323.00p 335.50p 323.00p 335.50p 34333
01/02/2023 319.00p 324.00p 317.00p 324.00p 188910
31/01/2023 319.00p 321.00p 313.64p 319.00p 178908
30/01/2023 317.00p 320.00p 315.00p 318.00p 109213
27/01/2023 319.00p 321.00p 316.51p 319.00p 138497
26/01/2023 318.00p 320.00p 315.00p 319.00p 864320
25/01/2023 322.00p 323.00p 315.23p 317.00p 118337
24/01/2023 320.00p 323.00p 316.44p 322.00p 611823
23/01/2023 314.00p 321.11p 312.75p 321.00p 203622
20/01/2023 313.00p 315.00p 310.00p 313.00p 200074
19/01/2023 314.00p 317.00p 309.30p 311.00p 104078
18/01/2023 315.00p 320.00p 313.42p 317.00p 84073
17/01/2023 318.00p 319.00p 311.00p 317.00p 132322
16/01/2023 310.00p 320.00p 310.00p 320.00p 51821
13/01/2023 311.00p 315.00p 311.00p 314.00p 351309
12/01/2023 312.00p 323.00p 310.00p 313.00p 289669
11/01/2023 305.00p 312.50p 303.05p 312.50p 81456
10/01/2023 301.00p 307.00p 299.00p 306.00p 338362
09/01/2023 301.00p 308.00p 300.64p 308.00p 171927
06/01/2023 298.00p 304.00p 296.80p 301.00p 413175
05/01/2023 300.00p 304.00p 300.00p 303.00p 45799
04/01/2023 299.00p 304.00p 298.00p 303.00p 169981
03/01/2023 300.00p 304.00p 297.32p 298.00p 46529
30/12/2022 298.00p 299.53p 296.32p 297.00p 10402
29/12/2022 292.00p 301.00p 290.00p 300.00p 27231
28/12/2022 297.00p 297.00p 295.00p 296.00p 39824
23/12/2022 296.00p 300.00p 292.94p 296.00p 58050
22/12/2022 299.00p 300.00p 294.00p 294.00p 48117
21/12/2022 295.00p 300.00p 293.00p 298.00p 155916
20/12/2022 296.00p 296.00p 290.09p 292.00p 70979
19/12/2022 305.00p 306.00p 293.00p 293.00p 53371
16/12/2022 299.00p 301.00p 297.00p 297.00p 88316
15/12/2022 304.00p 305.00p 298.00p 302.00p 80667
14/12/2022 306.00p 311.00p 302.76p 309.00p 137894
13/12/2022 307.00p 314.00p 303.00p 309.00p 265529
12/12/2022 304.00p 306.00p 296.64p 304.00p 88546
09/12/2022 305.00p 306.00p 302.25p 303.00p 86443
08/12/2022 300.00p 306.00p 299.00p 303.50p 99197
07/12/2022 304.00p 304.00p 298.03p 302.00p 53855
06/12/2022 308.00p 309.00p 302.00p 303.00p 102717
05/12/2022 310.00p 312.00p 301.00p 310.00p 77083
02/12/2022 308.00p 310.00p 305.00p 310.00p 271593
01/12/2022 302.00p 308.30p 300.36p 307.00p 1275620
30/11/2022 302.00p 302.50p 300.00p 301.00p 1207851
29/11/2022 304.00p 304.00p 301.00p 302.00p 307696
28/11/2022 303.00p 305.80p 301.00p 303.00p 588101
25/11/2022 302.00p 307.00p 298.60p 306.00p 337488
24/11/2022 308.00p 309.50p 305.00p 305.00p 263710
23/11/2022 307.00p 308.12p 305.33p 308.00p 112826
22/11/2022 305.00p 312.80p 304.00p 308.00p 84075
21/11/2022 305.00p 309.50p 304.00p 309.50p 49742
18/11/2022 308.00p 312.50p 306.00p 307.00p 75186
17/11/2022 312.00p 315.79p 307.48p 311.00p 23746
16/11/2022 312.00p 314.70p 311.16p 314.00p 80357
15/11/2022 315.00p 316.50p 312.76p 316.50p 27312
14/11/2022 315.00p 319.95p 314.13p 315.00p 49123
11/11/2022 310.00p 319.00p 310.00p 314.00p 45087
10/11/2022 295.00p 309.00p 292.47p 307.00p 57190
09/11/2022 292.00p 295.50p 286.90p 295.00p 63079
08/11/2022 292.00p 295.00p 288.63p 295.00p 93952
07/11/2022 291.00p 291.00p 286.79p 290.00p 166659
04/11/2022 286.00p 292.10p 283.56p 289.00p 98894
03/11/2022 284.00p 286.90p 279.00p 284.50p 120059
02/11/2022 290.00p 291.00p 286.00p 289.00p 33343
01/11/2022 287.00p 292.94p 285.95p 292.00p 51118
31/10/2022 285.00p 289.00p 283.52p 288.50p 51575
28/10/2022 285.00p 288.50p 282.80p 287.00p 45602
27/10/2022 291.00p 293.00p 288.80p 292.00p 14108
26/10/2022 295.00p 295.50p 288.00p 295.50p 43640
25/10/2022 288.00p 293.00p 285.92p 293.00p 45044
24/10/2022 282.00p 289.00p 281.48p 289.00p 58291
21/10/2022 286.00p 290.00p 282.40p 288.50p 43870
20/10/2022 289.00p 291.00p 282.00p 288.50p 48801
19/10/2022 288.00p 291.25p 284.00p 287.00p 133057
18/10/2022 284.00p 292.70p 284.00p 288.00p 49060
17/10/2022 276.00p 285.00p 274.72p 280.00p 39238
14/10/2022 280.00p 284.00p 277.75p 280.00p 51643
13/10/2022 280.00p 281.25p 272.16p 275.00p 41702
12/10/2022 282.00p 286.00p 282.00p 283.00p 107455
11/10/2022 283.00p 285.21p 277.97p 282.00p 88918
10/10/2022 288.00p 292.79p 285.00p 288.00p 73945
07/10/2022 292.00p 301.00p 289.00p 294.00p 92120
06/10/2022 294.00p 302.00p 293.00p 302.00p 75916
05/10/2022 293.00p 298.00p 290.53p 297.00p 60361
04/10/2022 290.00p 297.75p 290.00p 295.00p 50640
03/10/2022 279.00p 286.00p 275.51p 286.00p 88963
30/09/2022 282.00p 289.00p 280.00p 289.00p 186668
29/09/2022 302.00p 302.00p 284.00p 287.00p 150842
28/09/2022 292.00p 302.00p 289.30p 302.00p 106635
27/09/2022 301.00p 302.00p 295.00p 299.00p 132990
26/09/2022 296.00p 300.12p 296.00p 298.00p 132049
23/09/2022 289.00p 295.00p 286.00p 294.00p 68502
22/09/2022 293.00p 295.42p 290.34p 293.00p 44720
21/09/2022 296.00p 300.00p 292.42p 299.00p 140373
20/09/2022 305.00p 308.75p 294.00p 300.00p 61498
19/09/2022 301.00p 307.00p 300.27p 307.00p 79116
16/09/2022 301.00p 307.00p 300.27p 307.00p 79116
15/09/2022 311.00p 311.00p 305.00p 309.00p 66224
14/09/2022 310.00p 313.73p 305.00p 309.00p 33198
13/09/2022 321.00p 322.52p 312.36p 315.00p 133511
12/09/2022 311.00p 324.00p 311.00p 323.00p 81467
09/09/2022 314.00p 320.12p 312.00p 320.00p 43685
08/09/2022 310.00p 315.00p 306.20p 315.00p 70924
07/09/2022 305.00p 310.00p 298.84p 310.00p 45945
06/09/2022 306.00p 307.00p 301.00p 306.00p 99786
05/09/2022 301.00p 308.00p 300.00p 308.00p 106098
02/09/2022 308.00p 311.12p 304.00p 311.00p 156883
01/09/2022 307.00p 315.53p 305.00p 305.00p 67244
31/08/2022 315.00p 318.20p 311.48p 316.00p 79416
30/08/2022 325.00p 325.00p 314.60p 317.00p 96491
29/08/2022 325.00p 326.00p 322.00p 322.00p 31751
26/08/2022 325.00p 326.00p 322.00p 322.00p 31751
25/08/2022 319.00p 325.00p 319.00p 325.00p 74069
24/08/2022 315.00p 320.00p 311.00p 320.00p 105815
23/08/2022 318.00p 319.20p 314.00p 317.00p 322468
22/08/2022 325.00p 330.90p 319.03p 322.00p 204279
19/08/2022 331.00p 333.00p 324.80p 332.00p 258972
18/08/2022 328.00p 331.00p 325.47p 331.00p 28478
17/08/2022 328.00p 331.69p 325.00p 328.00p 146403
16/08/2022 331.00p 332.54p 329.30p 331.00p 96530
15/08/2022 328.00p 333.10p 326.80p 331.00p 35306
12/08/2022 329.00p 331.21p 327.30p 329.00p 182660
11/08/2022 330.00p 335.00p 327.00p 332.00p 74015
10/08/2022 326.00p 330.00p 323.00p 329.50p 14709
09/08/2022 328.00p 333.33p 325.40p 327.00p 71167
08/08/2022 331.00p 335.00p 328.00p 331.00p 64262
05/08/2022 330.00p 331.00p 325.00p 330.00p 174577
04/08/2022 330.00p 330.00p 325.00p 329.00p 130466
03/08/2022 319.00p 326.00p 317.00p 326.00p 333868
02/08/2022 318.00p 327.00p 310.00p 322.00p 640544
01/08/2022 324.00p 328.55p 320.00p 327.00p 49038
29/07/2022 322.00p 327.00p 319.24p 327.00p 103243
28/07/2022 316.00p 322.00p 315.00p 322.00p 35862
27/07/2022 315.00p 320.00p 314.30p 320.00p 29049
26/07/2022 317.00p 317.00p 314.30p 315.00p 33262
25/07/2022 321.00p 321.00p 316.00p 318.00p 53655
22/07/2022 318.00p 322.00p 317.01p 322.00p 110795
21/07/2022 313.00p 320.00p 311.19p 320.00p 37318
20/07/2022 306.00p 315.00p 306.00p 315.00p 66786
19/07/2022 301.00p 308.00p 298.00p 308.00p 62252
18/07/2022 304.00p 304.70p 302.00p 303.00p 12605
15/07/2022 299.00p 302.00p 293.48p 302.00p 10011
14/07/2022 293.00p 297.00p 292.00p 296.00p 71672
13/07/2022 296.00p 299.88p 290.50p 298.00p 80198

*Close Price adjusted for both dividends and splits