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
24/05/2019 278.00p 279.00p 276.66p 277.50p 10367
23/05/2019 277.00p 277.00p 275.98p 276.00p 6544
22/05/2019 275.00p 279.00p 275.00p 278.00p 2900
21/05/2019 274.00p 276.88p 274.00p 276.50p 4187
20/05/2019 274.00p 277.55p 274.00p 275.50p 14641
17/05/2019 275.00p 278.00p 275.00p 277.50p 19346
16/05/2019 272.00p 277.00p 272.00p 277.00p 20604
15/05/2019 272.00p 275.00p 271.00p 273.50p 16486
14/05/2019 271.00p 275.00p 271.00p 274.00p 13051
13/05/2019 272.00p 275.00p 268.00p 270.00p 53236
10/05/2019 274.00p 278.00p 273.00p 274.00p 13508
09/05/2019 271.00p 276.00p 271.00p 272.00p 24946
08/05/2019 270.00p 275.00p 270.00p 273.50p 22238
07/05/2019 278.00p 278.00p 271.00p 272.00p 34909
03/05/2019 271.00p 278.00p 271.00p 276.50p 66965
02/05/2019 278.00p 278.00p 271.48p 273.50p 17651
01/05/2019 275.00p 277.69p 272.00p 275.00p 69668
30/04/2019 273.00p 278.00p 272.00p 277.00p 132819
29/04/2019 273.00p 276.70p 272.00p 276.50p 73059
26/04/2019 272.00p 276.45p 271.25p 273.00p 54920
25/04/2019 272.00p 274.97p 271.00p 272.00p 30341
24/04/2019 272.00p 275.00p 272.00p 272.00p 18794
23/04/2019 272.85p 274.00p 272.23p 273.50p 26366
18/04/2019 269.00p 272.85p 268.00p 272.50p 30933
17/04/2019 273.00p 274.00p 269.00p 271.00p 30410
16/04/2019 275.00p 275.00p 270.00p 273.00p 45666
15/04/2019 275.00p 275.00p 270.00p 270.00p 39421
12/04/2019 271.00p 273.48p 269.00p 270.00p 44276
11/04/2019 270.00p 274.00p 269.00p 271.50p 46285
10/04/2019 272.00p 274.92p 270.00p 270.00p 46500
09/04/2019 271.00p 277.00p 271.00p 274.50p 52967
08/04/2019 274.00p 276.00p 269.55p 273.50p 113606
05/04/2019 269.00p 273.56p 269.00p 273.50p 44294
04/04/2019 270.00p 275.00p 269.00p 271.50p 75417
03/04/2019 268.00p 275.00p 268.00p 273.50p 76264
02/04/2019 269.00p 271.97p 268.00p 270.50p 74048
01/04/2019 269.00p 269.85p 266.00p 268.50p 107398
29/03/2019 264.00p 266.00p 263.48p 265.00p 42541
28/03/2019 262.00p 266.00p 260.00p 266.00p 19219
27/03/2019 259.00p 259.89p 256.00p 258.00p 33306
26/03/2019 259.00p 261.67p 256.50p 260.00p 38766
25/03/2019 257.00p 258.35p 256.00p 258.00p 97849
22/03/2019 263.00p 263.00p 259.00p 260.50p 96051
21/03/2019 261.00p 263.34p 259.00p 263.00p 66881
20/03/2019 260.00p 261.00p 258.30p 261.00p 57949
19/03/2019 260.00p 260.35p 258.15p 260.00p 21834
18/03/2019 259.00p 263.00p 259.00p 261.00p 24889
15/03/2019 257.00p 261.00p 254.00p 261.00p 67908
14/03/2019 257.00p 258.00p 253.00p 258.00p 39788
13/03/2019 258.00p 258.00p 256.00p 257.00p 8293
12/03/2019 257.00p 259.00p 253.00p 259.00p 35868
11/03/2019 256.00p 257.32p 252.00p 255.00p 39199
08/03/2019 252.00p 253.50p 250.79p 253.50p 28871
07/03/2019 253.00p 255.50p 253.00p 255.50p 12992
06/03/2019 256.00p 257.70p 255.00p 256.00p 23082
05/03/2019 256.00p 258.50p 254.00p 258.50p 29012
04/03/2019 258.00p 258.50p 254.00p 258.50p 38628
01/03/2019 255.00p 255.45p 254.30p 255.00p 12484
28/02/2019 255.00p 256.00p 254.00p 255.50p 19401
27/02/2019 253.75p 255.50p 252.75p 254.50p 12945
26/02/2019 253.00p 255.50p 253.00p 255.50p 29919
25/02/2019 255.60p 257.00p 255.45p 257.00p 1399
22/02/2019 254.30p 256.00p 254.30p 256.00p 20738
21/02/2019 253.00p 255.00p 253.00p 255.00p 0
20/02/2019 253.00p 256.00p 253.00p 253.00p 12776
19/02/2019 254.00p 255.25p 253.00p 255.00p 10799
18/02/2019 254.00p 255.00p 253.44p 254.50p 22523
15/02/2019 255.00p 257.60p 253.25p 254.00p 36968
14/02/2019 255.00p 256.00p 253.25p 256.00p 37114
13/02/2019 253.00p 254.50p 253.00p 254.50p 61741
12/02/2019 251.00p 252.80p 251.00p 252.00p 51302
11/02/2019 252.00p 254.00p 249.25p 251.00p 45722
08/02/2019 247.00p 249.00p 247.00p 249.00p 40554
07/02/2019 250.00p 250.00p 247.00p 248.00p 78167
06/02/2019 248.00p 251.75p 247.00p 250.00p 125621
05/02/2019 249.00p 251.50p 246.80p 251.50p 37948
04/02/2019 244.00p 246.90p 244.00p 245.00p 52804
01/02/2019 244.00p 246.00p 241.33p 246.00p 24581
31/01/2019 244.00p 244.00p 242.00p 242.00p 105838
30/01/2019 238.00p 241.00p 238.00p 241.00p 61287
29/01/2019 237.00p 238.50p 236.40p 238.50p 19721
28/01/2019 237.00p 238.80p 236.00p 237.00p 125033
25/01/2019 238.00p 240.00p 236.00p 237.00p 859895
24/01/2019 237.00p 238.25p 237.00p 238.00p 14751
23/01/2019 238.00p 240.00p 236.00p 237.50p 40552
22/01/2019 239.00p 239.50p 238.00p 239.50p 275626
21/01/2019 240.00p 242.50p 238.05p 242.50p 31107
18/01/2019 239.00p 241.00p 235.03p 241.00p 48908
17/01/2019 236.00p 237.20p 233.00p 236.00p 41143
16/01/2019 234.00p 236.16p 234.00p 236.00p 49980
15/01/2019 235.00p 239.00p 235.00p 236.00p 68268
14/01/2019 235.00p 236.00p 235.00p 235.00p 26417
11/01/2019 241.00p 241.00p 237.00p 237.00p 45195
10/01/2019 236.00p 239.00p 234.25p 238.50p 33332
09/01/2019 237.00p 238.00p 236.00p 237.50p 25919
08/01/2019 231.00p 235.00p 231.00p 235.00p 30529
07/01/2019 233.00p 233.00p 228.10p 232.50p 11187
04/01/2019 233.00p 233.00p 229.55p 232.00p 6476
03/01/2019 233.56p 233.56p 232.00p 232.00p 1895
02/01/2019 236.00p 236.00p 229.00p 233.00p 28911
31/12/2018 233.25p 233.25p 233.00p 233.00p 21
28/12/2018 230.00p 237.00p 230.00p 232.00p 30990
27/12/2018 229.00p 231.00p 228.00p 229.00p 36368
24/12/2018 229.00p 229.00p 228.00p 228.50p 21501
21/12/2018 236.00p 237.00p 234.00p 237.00p 9240
20/12/2018 235.00p 236.00p 231.00p 232.00p 97185
19/12/2018 242.00p 242.00p 236.66p 237.00p 20407
18/12/2018 240.00p 241.10p 236.44p 240.00p 2044
17/12/2018 241.00p 247.00p 239.00p 239.00p 19452
14/12/2018 241.00p 241.00p 241.00p 241.00p 49703
13/12/2018 244.00p 246.00p 242.00p 244.00p 19640
12/12/2018 246.00p 247.00p 244.00p 246.50p 7685
11/12/2018 244.00p 246.00p 242.00p 245.50p 32983
10/12/2018 240.00p 242.05p 238.20p 240.00p 63164
07/12/2018 241.00p 243.00p 240.00p 242.00p 160561
06/12/2018 246.00p 249.20p 241.00p 242.50p 19480
05/12/2018 248.00p 250.48p 247.00p 248.50p 12693
04/12/2018 251.00p 253.00p 250.00p 253.00p 19395
03/12/2018 252.00p 256.00p 250.00p 253.50p 67564
30/11/2018 246.00p 250.45p 246.00p 248.00p 17379
29/11/2018 248.00p 250.67p 245.00p 248.50p 45782
28/11/2018 245.00p 248.56p 244.00p 247.50p 38734
27/11/2018 246.56p 246.56p 245.00p 246.50p 4280
26/11/2018 243.00p 246.70p 241.00p 246.00p 25570
23/11/2018 240.00p 243.50p 240.00p 243.50p 30496
22/11/2018 243.00p 243.00p 240.00p 241.50p 123240
21/11/2018 240.00p 245.00p 240.00p 245.00p 21930
20/11/2018 242.00p 243.70p 240.00p 242.50p 24017
19/11/2018 247.80p 247.80p 245.78p 246.00p 3973
16/11/2018 246.00p 247.50p 246.00p 247.50p 8859
15/11/2018 244.00p 248.00p 242.96p 248.00p 20590
14/11/2018 241.00p 243.48p 241.00p 243.00p 34570
13/11/2018 244.00p 246.96p 244.00p 245.00p 19643
12/11/2018 246.00p 249.50p 246.00p 246.00p 12272
09/11/2018 245.00p 246.33p 244.36p 246.00p 26645
08/11/2018 246.00p 247.50p 246.00p 247.00p 14975
07/11/2018 243.00p 246.50p 243.00p 246.50p 4286
06/11/2018 242.00p 245.40p 242.00p 244.00p 7788
05/11/2018 241.00p 245.67p 241.00p 245.50p 14960
02/11/2018 245.00p 248.78p 242.00p 246.00p 61443
01/11/2018 245.00p 246.00p 240.00p 245.00p 72031
31/10/2018 243.00p 245.20p 243.00p 245.00p 122594
30/10/2018 240.00p 242.50p 237.00p 241.00p 25331
29/10/2018 237.00p 243.00p 237.00p 243.00p 65726
26/10/2018 238.00p 239.60p 234.00p 237.00p 21712
25/10/2018 238.00p 240.00p 234.00p 240.00p 26928
24/10/2018 240.00p 243.22p 238.00p 240.00p 43019
23/10/2018 239.00p 240.15p 237.00p 239.00p 44210
22/10/2018 242.00p 245.16p 241.00p 245.00p 158682
19/10/2018 242.00p 243.00p 241.00p 243.00p 182134
18/10/2018 241.00p 244.00p 240.00p 244.00p 55667
17/10/2018 243.00p 243.50p 239.00p 243.50p 65477
16/10/2018 238.00p 241.00p 237.00p 241.00p 123251
15/10/2018 237.00p 240.00p 236.00p 240.00p 41778
12/10/2018 237.00p 240.00p 236.10p 240.00p 161535
11/10/2018 240.00p 240.00p 234.00p 234.00p 304160
10/10/2018 249.00p 252.00p 245.00p 245.00p 26662
09/10/2018 251.00p 255.00p 248.60p 251.50p 17405
08/10/2018 256.00p 256.00p 251.00p 251.00p 43040
05/10/2018 257.00p 257.00p 256.00p 256.00p 6429
04/10/2018 260.00p 261.00p 257.00p 257.00p 12749
03/10/2018 262.91p 264.50p 262.00p 264.50p 13754
02/10/2018 261.00p 265.00p 261.00p 263.50p 12943
01/10/2018 263.00p 265.00p 261.10p 264.00p 40818
28/09/2018 263.00p 264.00p 262.00p 262.00p 166535
27/09/2018 260.00p 265.00p 260.00p 263.00p 33914
26/09/2018 260.00p 264.00p 260.00p 262.00p 133966
25/09/2018 263.00p 263.00p 260.05p 261.00p 79896
24/09/2018 262.00p 266.00p 261.25p 262.00p 56305
21/09/2018 261.00p 265.00p 257.25p 264.00p 133539
20/09/2018 261.00p 261.00p 257.04p 259.00p 20492
19/09/2018 262.00p 262.00p 257.00p 259.00p 56606
18/09/2018 257.00p 260.00p 257.00p 260.00p 3380
17/09/2018 262.00p 262.00p 256.00p 258.00p 53971
14/09/2018 261.00p 261.00p 257.05p 260.00p 90907
13/09/2018 257.00p 262.00p 256.00p 259.00p 37844
12/09/2018 258.00p 261.00p 257.00p 259.00p 48138
11/09/2018 257.00p 260.00p 256.00p 257.00p 45091
10/09/2018 258.00p 260.00p 257.00p 259.00p 4030
07/09/2018 259.00p 261.00p 256.00p 261.00p 138072
06/09/2018 261.00p 262.92p 259.00p 259.00p 15805
05/09/2018 262.00p 265.25p 260.00p 265.00p 21816
04/09/2018 266.00p 266.00p 262.20p 264.00p 37781
03/09/2018 264.00p 266.00p 261.00p 266.00p 58411
31/08/2018 262.00p 263.45p 260.00p 262.00p 49181
30/08/2018 262.00p 265.00p 261.00p 264.50p 22862
29/08/2018 265.00p 266.00p 263.00p 266.00p 66349
28/08/2018 265.00p 267.00p 261.05p 267.00p 89782
24/08/2018 262.00p 263.50p 261.07p 263.50p 40177
23/08/2018 262.00p 262.00p 261.14p 262.00p 70192
22/08/2018 263.00p 263.50p 261.04p 262.00p 16428
21/08/2018 262.00p 264.00p 261.00p 263.00p 27824
20/08/2018 264.00p 264.00p 259.35p 264.00p 39246
17/08/2018 262.00p 263.50p 260.21p 263.50p 105819
16/08/2018 263.00p 263.00p 259.00p 263.00p 51996
15/08/2018 262.00p 263.85p 260.00p 260.00p 91435
14/08/2018 262.00p 263.50p 260.00p 263.50p 63719
13/08/2018 262.00p 263.00p 261.00p 261.50p 44296
10/08/2018 262.00p 264.00p 262.00p 263.50p 83134
09/08/2018 264.00p 264.50p 260.04p 264.50p 34387

*Close Price adjusted for both dividends and splits