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
16/12/2020 357.00p 365.00p 356.00p 358.00p 47833
15/12/2020 365.00p 366.00p 357.09p 365.00p 31592
14/12/2020 358.00p 364.00p 356.00p 364.00p 97445
11/12/2020 359.00p 365.00p 356.00p 357.00p 58642
10/12/2020 362.00p 364.00p 356.80p 360.00p 28119
09/12/2020 358.00p 362.25p 356.84p 359.00p 101250
08/12/2020 360.00p 364.00p 358.50p 362.00p 147891
07/12/2020 363.00p 364.00p 359.00p 360.50p 39187
04/12/2020 357.00p 362.00p 357.00p 357.00p 147239
03/12/2020 357.00p 360.00p 356.00p 360.00p 57464
02/12/2020 358.00p 360.00p 357.00p 359.00p 152334
01/12/2020 358.00p 361.94p 356.40p 358.00p 55165
30/11/2020 364.00p 364.00p 355.00p 357.50p 48739
27/11/2020 356.00p 362.04p 352.00p 362.00p 207184
26/11/2020 356.00p 361.00p 356.00p 356.00p 78025
25/11/2020 358.00p 361.00p 356.80p 361.00p 159508
24/11/2020 355.00p 360.00p 355.00p 355.00p 265640
23/11/2020 356.00p 364.00p 356.00p 357.50p 367413
20/11/2020 364.00p 364.00p 358.50p 358.50p 81435
19/11/2020 364.00p 364.00p 355.00p 359.00p 72153
18/11/2020 358.00p 364.00p 354.55p 360.00p 120095
17/11/2020 366.00p 368.70p 351.00p 351.00p 197781
16/11/2020 366.00p 369.55p 365.00p 366.00p 154155
13/11/2020 368.00p 368.00p 362.00p 363.00p 87784
12/11/2020 365.00p 368.08p 361.00p 364.00p 56887
10/11/2020 367.00p 367.00p 362.34p 367.00p 55866
09/11/2020 354.00p 367.00p 353.66p 365.00p 177291
06/11/2020 347.00p 352.00p 345.00p 351.00p 50871
05/11/2020 349.00p 352.00p 346.00p 346.00p 56125
04/11/2020 343.00p 348.94p 341.11p 342.00p 173924
03/11/2020 339.00p 343.00p 336.00p 343.00p 91089
02/11/2020 335.00p 341.00p 335.00p 337.00p 78596
30/10/2020 336.00p 341.53p 334.00p 337.00p 70539
29/10/2020 337.00p 344.00p 335.00p 335.00p 79112
28/10/2020 337.00p 344.45p 336.00p 344.00p 65029
27/10/2020 345.00p 347.85p 340.00p 340.00p 114089
26/10/2020 351.00p 351.00p 344.70p 348.00p 42074
23/10/2020 351.00p 351.00p 347.10p 351.00p 88456
22/10/2020 349.00p 350.00p 345.89p 350.00p 39144
21/10/2020 350.00p 357.00p 350.00p 350.00p 115068
20/10/2020 355.00p 357.94p 353.32p 356.00p 237297
19/10/2020 354.00p 358.91p 354.00p 354.00p 47567
16/10/2020 356.00p 356.00p 351.00p 356.00p 29410
15/10/2020 351.00p 356.00p 346.84p 350.00p 49188
14/10/2020 355.00p 356.00p 351.30p 353.00p 106299
13/10/2020 355.00p 356.00p 350.00p 351.00p 56845
12/10/2020 353.00p 358.00p 347.05p 351.50p 72318
09/10/2020 350.00p 357.00p 345.26p 349.00p 52354
08/10/2020 344.00p 349.50p 341.40p 347.00p 117775
07/10/2020 337.00p 346.00p 337.00p 346.00p 67369
06/10/2020 341.00p 343.79p 335.88p 340.50p 134028
05/10/2020 340.00p 342.00p 338.80p 339.00p 64664
02/10/2020 338.00p 344.10p 335.36p 337.00p 89853
01/10/2020 337.00p 342.21p 336.56p 339.50p 82214
30/09/2020 338.00p 342.00p 335.94p 336.50p 88962
29/09/2020 340.00p 341.00p 336.00p 338.50p 60926
28/09/2020 339.00p 340.78p 338.28p 340.00p 136797
25/09/2020 337.00p 338.60p 335.00p 337.00p 36836
24/09/2020 340.00p 340.00p 328.00p 331.00p 77709
23/09/2020 342.00p 344.00p 337.00p 339.50p 55481
22/09/2020 339.00p 342.00p 336.30p 337.00p 72039
21/09/2020 343.00p 344.92p 336.00p 340.00p 81133
18/09/2020 348.00p 349.00p 340.90p 348.00p 104897
17/09/2020 348.00p 349.00p 339.00p 342.00p 23358
16/09/2020 350.00p 352.00p 345.00p 348.00p 30540
15/09/2020 346.00p 350.00p 343.28p 348.00p 78158
14/09/2020 345.00p 350.00p 338.88p 343.00p 38541
11/09/2020 340.00p 344.00p 335.00p 342.50p 139572
10/09/2020 336.00p 339.00p 332.45p 339.00p 37234
09/09/2020 335.00p 337.23p 325.00p 333.00p 114315
08/09/2020 335.00p 335.00p 326.00p 331.00p 15345
07/09/2020 334.00p 334.00p 326.00p 332.00p 26831
04/09/2020 340.00p 341.00p 325.00p 327.50p 60293
03/09/2020 344.00p 346.00p 334.00p 337.00p 56357
02/09/2020 337.00p 341.00p 328.19p 341.00p 101560
01/09/2020 337.00p 337.00p 329.00p 330.00p 71547
28/08/2020 337.00p 338.00p 333.65p 338.00p 131522
27/08/2020 333.00p 337.00p 329.00p 333.00p 54452
26/08/2020 334.00p 334.00p 331.73p 334.00p 18410
25/08/2020 330.00p 334.00p 326.55p 334.00p 45046
24/08/2020 331.00p 334.00p 330.00p 334.00p 50663
21/08/2020 325.00p 330.52p 324.28p 328.00p 24921
20/08/2020 325.00p 329.74p 323.00p 323.00p 50169
19/08/2020 327.00p 330.36p 325.00p 326.00p 58072
18/08/2020 331.00p 331.84p 325.03p 326.00p 35754
17/08/2020 326.00p 330.40p 325.00p 328.50p 34430
14/08/2020 326.00p 330.30p 325.68p 327.00p 23057
13/08/2020 326.00p 331.00p 326.00p 328.00p 75687
12/08/2020 326.00p 330.00p 322.40p 329.50p 32934
11/08/2020 326.00p 330.30p 322.00p 326.50p 66114
10/08/2020 331.00p 330.28p 322.45p 326.00p 25783
07/08/2020 331.00p 338.42p 322.45p 328.00p 44358
06/08/2020 327.00p 331.00p 324.19p 326.00p 93947
05/08/2020 327.00p 333.55p 326.28p 333.00p 200652
04/08/2020 324.00p 331.83p 322.00p 326.50p 130116
03/08/2020 317.00p 330.68p 317.00p 324.00p 132536
31/07/2020 324.00p 326.68p 319.00p 324.00p 111955
30/07/2020 324.00p 327.68p 321.19p 322.00p 29509
29/07/2020 324.00p 329.00p 321.90p 326.00p 126887
28/07/2020 328.00p 328.00p 321.70p 326.50p 54483
27/07/2020 326.00p 327.00p 319.90p 327.00p 12635
24/07/2020 323.00p 330.97p 318.00p 326.00p 195977
23/07/2020 323.00p 334.00p 323.00p 333.00p 39757
22/07/2020 322.00p 333.00p 322.00p 331.50p 34019
21/07/2020 319.00p 332.36p 319.00p 332.00p 68761
20/07/2020 329.00p 330.00p 319.55p 330.00p 19877
17/07/2020 322.00p 327.08p 320.80p 327.00p 189586
16/07/2020 330.00p 330.00p 319.50p 323.00p 30352
15/07/2020 325.00p 329.44p 316.76p 326.00p 83861
14/07/2020 322.00p 323.55p 317.55p 322.50p 49033
13/07/2020 322.00p 325.56p 317.46p 325.00p 121372
10/07/2020 323.00p 323.00p 315.88p 320.00p 50601
09/07/2020 317.00p 324.04p 316.55p 320.00p 100133
08/07/2020 316.00p 325.00p 314.00p 320.00p 138740
07/07/2020 317.00p 325.00p 317.00p 321.00p 31124
06/07/2020 321.00p 327.00p 317.00p 324.00p 567097
03/07/2020 321.00p 322.00p 314.20p 320.00p 18751
02/07/2020 321.00p 322.00p 313.19p 322.00p 18435
01/07/2020 309.00p 319.00p 308.00p 316.00p 49907
30/06/2020 318.00p 319.00p 309.20p 319.00p 20713
29/06/2020 311.00p 318.00p 308.00p 317.00p 33280
26/06/2020 316.00p 319.00p 310.44p 319.00p 34022
25/06/2020 316.00p 317.00p 306.00p 313.50p 57525
24/06/2020 310.00p 317.00p 309.00p 317.00p 67058
23/06/2020 315.00p 315.00p 308.75p 315.00p 89532
22/06/2020 311.00p 315.00p 305.10p 313.00p 22319
19/06/2020 310.00p 317.00p 305.10p 317.00p 89844
18/06/2020 306.00p 311.96p 304.00p 310.00p 211116
17/06/2020 306.00p 312.00p 298.71p 312.00p 176868
16/06/2020 306.00p 306.00p 301.52p 304.00p 54693
15/06/2020 296.00p 301.61p 292.00p 299.50p 29664
12/06/2020 296.00p 302.00p 292.99p 300.50p 116175
11/06/2020 298.00p 305.00p 298.00p 302.00p 85210
10/06/2020 310.00p 310.00p 303.07p 309.00p 48389
09/06/2020 304.00p 314.16p 303.00p 307.00p 39626
08/06/2020 305.00p 312.10p 304.00p 305.00p 113768
05/06/2020 307.00p 310.14p 304.00p 308.00p 53633
04/06/2020 306.00p 312.00p 305.00p 305.00p 21727
03/06/2020 309.00p 312.00p 302.60p 312.00p 67533
02/06/2020 301.00p 307.20p 300.00p 304.50p 15355
01/06/2020 299.00p 306.00p 299.00p 304.50p 91014
01/06/2020 299.00p 306.00p 299.00p 304.50p 91014
01/06/2020 299.00p 306.00p 299.00p 304.50p 91014
01/06/2020 299.00p 306.00p 299.00p 304.50p 91014
29/05/2020 297.00p 305.00p 296.76p 298.00p 49480
28/05/2020 304.00p 304.65p 295.00p 304.00p 32116
27/05/2020 305.00p 305.00p 296.00p 300.00p 127792
26/05/2020 306.00p 306.00p 293.99p 300.50p 52781
22/05/2020 295.00p 299.93p 292.99p 294.00p 54149
21/05/2020 295.00p 299.20p 295.00p 296.00p 150916
20/05/2020 290.00p 303.00p 290.00p 298.00p 179620
19/05/2020 298.00p 298.00p 289.80p 296.00p 147418
18/05/2020 288.00p 297.16p 284.50p 297.00p 186063
15/05/2020 281.00p 288.00p 281.00p 287.00p 52560
14/05/2020 283.00p 292.77p 278.87p 282.00p 195496
13/05/2020 291.00p 296.01p 288.00p 290.00p 233185
12/05/2020 293.00p 298.00p 290.90p 298.00p 36483
11/05/2020 286.00p 294.00p 286.00p 292.00p 133278
07/05/2020 289.00p 290.75p 282.48p 289.00p 89775
06/05/2020 284.00p 286.36p 280.48p 286.00p 176731
05/05/2020 276.00p 284.00p 276.00p 283.00p 59002
04/05/2020 281.00p 284.76p 272.88p 279.00p 94349
01/05/2020 282.00p 285.35p 280.00p 283.00p 26915
30/04/2020 290.00p 292.25p 282.36p 286.50p 118626
29/04/2020 284.00p 291.00p 280.60p 291.00p 113017
28/04/2020 284.00p 290.00p 281.00p 286.50p 67787
27/04/2020 287.00p 288.00p 282.00p 284.00p 50130
24/04/2020 276.00p 283.00p 275.00p 279.00p 118279
23/04/2020 284.00p 286.25p 278.82p 285.00p 95970
22/04/2020 280.00p 283.45p 274.00p 283.00p 52524
21/04/2020 280.00p 280.30p 276.05p 279.50p 45755
20/04/2020 291.00p 291.00p 276.00p 284.00p 79846
17/04/2020 286.00p 289.00p 280.00p 281.50p 708465
16/04/2020 281.00p 285.00p 277.10p 279.00p 22752
15/04/2020 278.00p 286.00p 275.00p 286.00p 58431
14/04/2020 287.00p 287.00p 277.00p 282.50p 104746
09/04/2020 276.00p 285.96p 273.00p 283.00p 26266
08/04/2020 273.00p 283.27p 273.00p 282.00p 55686
07/04/2020 279.00p 286.00p 272.77p 281.00p 71644
06/04/2020 267.00p 275.00p 259.70p 272.00p 95139
03/04/2020 259.00p 267.00p 257.00p 266.00p 117314
02/04/2020 261.00p 268.00p 261.00p 266.00p 61660
01/04/2020 259.00p 266.20p 257.05p 264.00p 80449
31/03/2020 264.00p 272.00p 255.00p 271.00p 79148
30/03/2020 261.00p 265.00p 256.00p 265.00p 28569
27/03/2020 258.00p 264.00p 257.00p 260.50p 24366
26/03/2020 253.00p 265.00p 250.00p 264.00p 35557
25/03/2020 247.00p 259.92p 247.00p 257.00p 90551
24/03/2020 239.00p 247.00p 238.80p 245.50p 58630
23/03/2020 242.00p 246.71p 234.00p 237.50p 202516
20/03/2020 244.00p 257.00p 243.23p 256.00p 123012
19/03/2020 244.00p 246.00p 235.00p 236.00p 44105
18/03/2020 250.00p 256.00p 244.25p 252.00p 71582
17/03/2020 253.00p 265.65p 250.00p 261.00p 71715
16/03/2020 260.00p 262.21p 245.00p 260.00p 150499
13/03/2020 272.00p 277.00p 264.08p 272.00p 71319
12/03/2020 272.00p 272.00p 258.00p 265.00p 64304
11/03/2020 281.00p 284.21p 278.72p 280.50p 29334
10/03/2020 281.00p 286.88p 278.84p 281.50p 80721
09/03/2020 278.00p 284.30p 275.00p 280.00p 32459

*Close Price adjusted for both dividends and splits