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
12/07/2022 298.00p 300.00p 296.00p 300.00p 58637
11/07/2022 299.00p 303.00p 294.00p 303.00p 143544
08/07/2022 301.00p 305.00p 297.36p 305.00p 40661
07/07/2022 301.00p 303.04p 297.00p 303.00p 116682
06/07/2022 299.00p 303.00p 295.04p 302.00p 89873
05/07/2022 292.00p 295.00p 289.54p 295.00p 89157
04/07/2022 290.00p 293.56p 289.00p 292.00p 53117
01/07/2022 287.00p 292.00p 284.00p 292.00p 296987
30/06/2022 288.00p 290.00p 283.00p 290.00p 152891
29/06/2022 297.00p 298.60p 290.00p 296.00p 141795
28/06/2022 301.00p 305.00p 298.00p 303.50p 62784
27/06/2022 301.00p 303.00p 297.00p 303.00p 46566
24/06/2022 290.00p 302.00p 289.00p 302.00p 31642
23/06/2022 283.00p 290.00p 281.28p 289.00p 127838
22/06/2022 285.00p 289.00p 277.75p 288.00p 145036
21/06/2022 289.00p 289.70p 287.47p 289.00p 42664
20/06/2022 280.00p 288.00p 280.00p 288.00p 49459
17/06/2022 279.00p 285.00p 277.04p 285.00p 86287
16/06/2022 291.00p 295.50p 276.00p 279.00p 75192
15/06/2022 294.00p 297.00p 290.00p 295.00p 218633
14/06/2022 298.00p 300.00p 292.50p 293.00p 71677
13/06/2022 302.00p 302.00p 293.00p 298.00p 36949
10/06/2022 308.00p 310.64p 301.50p 304.00p 64075
09/06/2022 314.00p 318.00p 306.00p 313.00p 130920
08/06/2022 313.00p 318.00p 310.33p 318.00p 71201
07/06/2022 310.00p 313.28p 308.00p 313.00p 508768
06/06/2022 312.00p 314.40p 310.00p 312.00p 44532
03/06/2022 310.00p 310.00p 305.01p 310.00p 115947
02/06/2022 310.00p 310.00p 305.01p 310.00p 115947
01/06/2022 310.00p 310.00p 305.01p 310.00p 115947
31/05/2022 309.00p 312.52p 308.00p 312.00p 89805
30/05/2022 308.00p 312.53p 305.00p 310.00p 68376
27/05/2022 295.00p 306.00p 290.01p 305.00p 140084
26/05/2022 289.00p 295.00p 281.03p 295.00p 101266
25/05/2022 292.00p 294.08p 291.00p 293.00p 69633
24/05/2022 290.00p 293.50p 288.00p 293.50p 137022
23/05/2022 294.00p 297.37p 293.05p 294.00p 28916
20/05/2022 298.00p 298.00p 293.80p 296.00p 56079
19/05/2022 298.00p 298.00p 287.00p 294.00p 83490
18/05/2022 305.00p 305.46p 300.00p 301.00p 50005
17/05/2022 298.00p 303.35p 298.00p 302.00p 42879
16/05/2022 303.00p 304.67p 298.40p 301.00p 96143
13/05/2022 299.00p 304.89p 292.00p 304.50p 159631
12/05/2022 289.00p 295.00p 285.00p 294.00p 229535
11/05/2022 294.00p 300.00p 292.06p 298.00p 164921
10/05/2022 292.00p 297.00p 289.00p 294.00p 103330
09/05/2022 301.00p 304.84p 292.00p 297.00p 180780
06/05/2022 308.00p 313.70p 305.45p 309.00p 78885
05/05/2022 322.00p 325.37p 315.00p 315.00p 50442
04/05/2022 318.00p 320.00p 314.04p 318.00p 160512
03/05/2022 322.00p 325.00p 318.00p 318.00p 69800
02/05/2022 325.00p 325.40p 321.00p 325.00p 110035
29/04/2022 325.00p 325.40p 321.00p 325.00p 110035
28/04/2022 316.00p 320.50p 315.00p 320.50p 38576
27/04/2022 311.00p 315.50p 308.00p 315.00p 166141
26/04/2022 325.00p 325.00p 313.00p 315.00p 118044
25/04/2022 325.00p 325.00p 311.05p 317.00p 71162
22/04/2022 326.00p 329.19p 322.74p 326.00p 80424
21/04/2022 328.00p 334.00p 327.00p 333.00p 118335
20/04/2022 329.00p 335.00p 321.40p 335.00p 229243
19/04/2022 323.00p 328.60p 319.80p 326.00p 135530
18/04/2022 327.00p 329.84p 326.00p 328.00p 40938
15/04/2022 327.00p 329.84p 326.00p 328.00p 40938
14/04/2022 327.00p 329.84p 326.00p 328.00p 40938
13/04/2022 331.00p 332.00p 324.00p 329.00p 62446
12/04/2022 330.00p 333.25p 324.77p 333.00p 173217
11/04/2022 341.00p 342.52p 331.00p 331.00p 54678
08/04/2022 339.00p 345.00p 338.31p 345.00p 115295
07/04/2022 343.00p 344.79p 336.50p 341.00p 70529
06/04/2022 356.00p 356.00p 342.00p 344.00p 78945
05/04/2022 355.00p 357.00p 351.50p 357.00p 107476
04/04/2022 352.00p 358.00p 347.71p 358.00p 132714
01/04/2022 345.00p 352.20p 343.00p 351.00p 131800
31/03/2022 353.00p 356.00p 349.38p 353.00p 42616
30/03/2022 354.00p 356.50p 346.00p 356.50p 108467
29/03/2022 354.00p 356.00p 348.00p 356.00p 76364
28/03/2022 350.00p 350.00p 342.00p 347.50p 63796
25/03/2022 343.00p 346.50p 339.00p 339.00p 134163
24/03/2022 342.00p 343.00p 336.20p 343.00p 103493
23/03/2022 340.00p 348.10p 337.40p 345.00p 127378
22/03/2022 343.00p 345.61p 341.40p 345.50p 118199
21/03/2022 344.00p 347.00p 339.33p 342.00p 33893
18/03/2022 335.00p 341.00p 333.00p 339.00p 73879
17/03/2022 333.00p 337.00p 329.00p 336.00p 106285
16/03/2022 322.00p 331.00p 318.63p 329.00p 197074
15/03/2022 310.00p 316.00p 304.00p 313.50p 97393
14/03/2022 319.00p 319.00p 311.50p 316.50p 58646
11/03/2022 320.00p 323.00p 315.40p 320.00p 64783
10/03/2022 317.00p 317.00p 312.00p 313.50p 73595
09/03/2022 311.00p 315.16p 308.00p 315.00p 180420
08/03/2022 310.00p 310.00p 303.00p 306.00p 111782
07/03/2022 312.00p 314.96p 303.00p 310.00p 166935
04/03/2022 326.00p 326.48p 314.00p 321.00p 190045
03/03/2022 335.00p 335.00p 326.60p 332.00p 159557
02/03/2022 336.00p 336.00p 330.48p 333.00p 76582
01/03/2022 338.00p 338.00p 332.00p 336.00p 50123
28/02/2022 336.00p 338.00p 327.99p 338.00p 40646
25/02/2022 334.00p 340.00p 330.00p 339.00p 170623
24/02/2022 322.00p 331.00p 308.97p 329.00p 145154
23/02/2022 335.00p 335.40p 330.00p 332.00p 115660
22/02/2022 328.00p 332.68p 325.00p 332.00p 340044
21/02/2022 337.00p 340.37p 331.00p 331.00p 66956
18/02/2022 347.00p 347.00p 337.00p 337.00p 48034
17/02/2022 345.00p 349.00p 340.00p 346.00p 69896
16/02/2022 349.00p 357.00p 342.00p 344.00p 49495
15/02/2022 347.00p 351.00p 344.40p 350.00p 46755
14/02/2022 353.00p 355.00p 336.00p 347.00p 68560
11/02/2022 357.00p 361.19p 357.00p 359.00p 34743
10/02/2022 362.00p 365.47p 361.00p 365.00p 84548
09/02/2022 363.00p 366.00p 362.00p 366.00p 42255
08/02/2022 362.00p 364.00p 356.00p 356.00p 62822
07/02/2022 361.00p 363.00p 358.00p 363.00p 114776
04/02/2022 358.00p 363.00p 356.00p 359.00p 136308
03/02/2022 359.00p 365.84p 357.00p 359.50p 54565
02/02/2022 367.00p 369.02p 363.00p 367.00p 68693
01/02/2022 365.00p 368.00p 360.00p 361.00p 109688
31/01/2022 348.00p 358.00p 345.48p 356.50p 108896
28/01/2022 347.00p 353.50p 338.00p 343.00p 157162
27/01/2022 348.00p 356.00p 343.00p 350.50p 92375
26/01/2022 352.00p 356.00p 350.41p 356.00p 86146
25/01/2022 358.00p 362.00p 345.00p 350.00p 274646
24/01/2022 365.00p 368.00p 349.15p 353.00p 188150
21/01/2022 371.00p 372.00p 363.00p 365.00p 119956
20/01/2022 379.00p 379.00p 375.00p 375.00p 145707
19/01/2022 378.00p 379.00p 371.01p 375.00p 81438
18/01/2022 388.00p 388.04p 377.00p 377.00p 102562
17/01/2022 389.00p 392.00p 387.05p 388.00p 59407
14/01/2022 392.00p 392.00p 385.00p 387.00p 82893
13/01/2022 400.00p 400.00p 393.00p 393.00p 47729
12/01/2022 395.00p 399.00p 390.00p 398.00p 128360
10/01/2022 397.00p 400.10p 386.61p 387.00p 98871
07/01/2022 408.00p 408.00p 396.79p 397.50p 109147
06/01/2022 414.00p 414.00p 402.00p 402.00p 135229
05/01/2022 416.00p 419.84p 415.00p 416.00p 127386
04/01/2022 426.00p 428.64p 417.50p 417.50p 214631
31/12/2021 424.00p 425.00p 422.51p 425.00p 27961
30/12/2021 427.00p 427.00p 421.00p 424.00p 143047
29/12/2021 424.00p 428.00p 421.00p 424.00p 76666
24/12/2021 418.00p 418.95p 417.84p 418.00p 10500
23/12/2021 414.00p 419.00p 413.99p 419.00p 59118
22/12/2021 411.00p 414.00p 409.47p 411.00p 144728
21/12/2021 409.00p 413.00p 408.00p 410.00p 62194
20/12/2021 407.00p 408.00p 403.37p 406.00p 75580
17/12/2021 415.00p 418.06p 408.00p 409.00p 71769
16/12/2021 419.00p 420.12p 416.20p 417.00p 32135
15/12/2021 420.00p 420.00p 411.00p 412.50p 63425
14/12/2021 420.00p 423.00p 412.00p 412.00p 51953
13/12/2021 426.00p 429.00p 421.00p 421.00p 58243
10/12/2021 427.00p 431.21p 425.00p 427.50p 151627
09/12/2021 432.00p 432.95p 428.00p 428.00p 35088
08/12/2021 423.00p 432.07p 421.57p 428.00p 56699
07/12/2021 417.00p 424.00p 417.00p 424.00p 35280
06/12/2021 416.00p 418.00p 413.00p 417.00p 65423
03/12/2021 419.00p 421.36p 414.00p 418.00p 46014
02/12/2021 420.00p 420.48p 415.08p 417.00p 33035
01/12/2021 415.00p 422.00p 414.00p 421.50p 67330
30/11/2021 421.00p 421.00p 414.00p 414.00p 60375
29/11/2021 421.00p 423.00p 418.00p 422.00p 53503
26/11/2021 424.00p 424.00p 416.00p 419.00p 87463
25/11/2021 425.00p 427.24p 425.00p 426.00p 64548
24/11/2021 425.00p 428.00p 421.00p 423.00p 96356
23/11/2021 431.00p 431.00p 422.00p 422.00p 55935
22/11/2021 433.00p 435.00p 429.00p 433.00p 95623
19/11/2021 430.00p 432.18p 428.00p 430.00p 21857
18/11/2021 428.00p 433.00p 425.57p 428.50p 80607
17/11/2021 431.00p 433.00p 427.51p 429.00p 62700
16/11/2021 432.00p 433.00p 428.48p 431.50p 68433
15/11/2021 429.00p 435.00p 426.90p 432.50p 115421
12/11/2021 425.00p 430.50p 423.00p 430.50p 36663
11/11/2021 427.00p 432.37p 424.32p 425.00p 139696
10/11/2021 430.00p 433.56p 430.00p 432.00p 36471
09/11/2021 434.00p 435.00p 427.00p 429.00p 74167
08/11/2021 429.00p 437.00p 428.00p 430.00p 143841
05/11/2021 428.00p 436.00p 426.50p 429.00p 87888
04/11/2021 421.00p 430.00p 418.45p 429.00p 117929
03/11/2021 419.00p 421.00p 415.00p 418.50p 53988
02/11/2021 414.00p 417.99p 412.32p 416.00p 66876
01/11/2021 409.00p 414.00p 404.79p 414.00p 88599
29/10/2021 405.00p 408.50p 402.00p 408.50p 89829
28/10/2021 405.00p 409.00p 403.40p 407.50p 41654
27/10/2021 404.00p 408.84p 401.60p 407.50p 178592
26/10/2021 408.00p 410.00p 402.00p 408.00p 35763
25/10/2021 402.00p 404.70p 400.00p 404.50p 53967
22/10/2021 403.00p 403.10p 397.63p 403.00p 64040
21/10/2021 400.00p 401.50p 394.00p 401.00p 38812
20/10/2021 400.00p 400.34p 393.07p 399.00p 52944
19/10/2021 397.00p 400.00p 394.44p 399.50p 29107
18/10/2021 395.00p 398.60p 393.00p 395.00p 63659
15/10/2021 393.00p 397.00p 391.05p 395.00p 37371
14/10/2021 388.00p 390.50p 383.00p 390.00p 47059
13/10/2021 382.00p 387.00p 382.00p 386.50p 61358
12/10/2021 382.00p 385.00p 381.00p 381.00p 27614
11/10/2021 384.00p 385.00p 381.00p 384.00p 54703
08/10/2021 387.00p 390.35p 385.00p 385.00p 123414
07/10/2021 381.00p 386.00p 379.00p 386.00p 151357
06/10/2021 383.00p 386.00p 374.31p 380.50p 76541
05/10/2021 385.00p 387.00p 382.00p 385.00p 56148
04/10/2021 390.00p 392.40p 384.00p 384.00p 57014
01/10/2021 393.00p 398.00p 390.00p 390.00p 103435
30/09/2021 398.00p 402.00p 395.00p 400.00p 79739

*Close Price adjusted for both dividends and splits