Martin Currie Asia Unconstrained Trust (MCP) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Martin Currie Asia Unconstrained Trust

Date Open High Low Close* Volume
31/07/2018 393.00p 393.00p 387.82p 393.00p 11826
30/07/2018 390.20p 393.00p 386.77p 390.00p 8291
27/07/2018 388.16p 392.00p 388.16p 391.00p 5533
26/07/2018 388.16p 388.89p 388.16p 388.50p 3743
25/07/2018 391.80p 391.80p 388.85p 391.00p 12101
24/07/2018 392.00p 394.36p 388.37p 392.00p 22623
23/07/2018 392.00p 392.00p 386.96p 387.00p 14917
20/07/2018 390.00p 392.95p 387.91p 390.00p 7473
19/07/2018 395.00p 395.00p 387.00p 391.00p 23785
18/07/2018 398.00p 403.85p 397.62p 402.00p 19208
17/07/2018 397.04p 397.52p 394.30p 396.50p 3412
16/07/2018 397.10p 397.10p 395.00p 395.00p 16483
13/07/2018 396.00p 400.00p 393.00p 398.00p 19735
12/07/2018 393.16p 393.56p 390.60p 392.50p 22075
11/07/2018 391.20p 392.74p 390.50p 390.50p 5471
10/07/2018 391.55p 394.00p 391.50p 393.50p 9846
09/07/2018 393.00p 395.34p 390.30p 393.50p 19568
06/07/2018 388.00p 388.00p 388.00p 388.00p 32
05/07/2018 392.55p 392.80p 388.80p 392.00p 21315
04/07/2018 395.00p 395.00p 392.48p 395.00p 3782
03/07/2018 392.00p 392.00p 389.62p 392.00p 9507
02/07/2018 390.00p 393.25p 390.00p 392.50p 9121
29/06/2018 390.00p 396.25p 390.00p 390.00p 6263
28/06/2018 394.00p 394.00p 390.60p 393.00p 186013
27/06/2018 396.00p 396.00p 391.66p 396.00p 36193
26/06/2018 395.00p 395.00p 391.60p 394.00p 2530
25/06/2018 396.00p 396.00p 392.66p 394.00p 19842
22/06/2018 392.00p 397.74p 392.00p 392.00p 43430
21/06/2018 393.00p 396.95p 393.00p 393.00p 16978
20/06/2018 395.10p 397.16p 393.80p 396.00p 16955
19/06/2018 395.00p 396.65p 393.26p 393.50p 24468
18/06/2018 400.00p 403.52p 398.00p 398.00p 15244
15/06/2018 406.00p 407.00p 401.25p 406.00p 284679
14/06/2018 403.00p 404.96p 400.45p 402.00p 20901
13/06/2018 410.00p 410.00p 403.50p 406.50p 6813
12/06/2018 403.50p 406.00p 402.39p 406.00p 199765
11/06/2018 404.00p 409.74p 403.00p 404.00p 25984
08/06/2018 406.00p 406.00p 401.05p 404.00p 166776
07/06/2018 403.00p 412.00p 403.00p 412.00p 317086
06/06/2018 403.92p 405.50p 402.00p 405.50p 10415
05/06/2018 401.26p 404.45p 401.26p 404.00p 6831
04/06/2018 402.50p 402.50p 402.50p 402.50p 2480
01/06/2018 396.00p 403.00p 395.90p 400.00p 8583
31/05/2018 398.94p 399.00p 396.50p 399.00p 21692
30/05/2018 402.00p 402.00p 397.50p 399.00p 6811
29/05/2018 402.94p 402.94p 399.05p 400.50p 17567
25/05/2018 397.60p 400.94p 397.60p 400.00p 5460
24/05/2018 396.00p 400.00p 396.00p 396.00p 13484
23/05/2018 396.00p 397.00p 394.00p 397.00p 15978
22/05/2018 401.00p 403.00p 399.00p 399.00p 18861
21/05/2018 399.00p 400.94p 396.25p 398.50p 25882
18/05/2018 396.00p 400.20p 392.00p 395.00p 25236
17/05/2018 401.00p 402.14p 399.00p 399.00p 28000
16/05/2018 402.00p 402.00p 398.00p 402.00p 27161
15/05/2018 400.00p 402.76p 396.00p 398.50p 18817
14/05/2018 402.23p 403.50p 400.75p 402.50p 24363
11/05/2018 404.00p 404.00p 398.00p 400.50p 147521
10/05/2018 399.00p 404.00p 398.00p 401.00p 10267
09/05/2018 395.00p 397.50p 395.00p 396.00p 102874
08/05/2018 390.86p 398.00p 390.86p 394.50p 11073
04/05/2018 396.98p 396.98p 389.00p 392.00p 134543
03/05/2018 395.00p 398.00p 391.75p 392.00p 14016
02/05/2018 393.00p 393.00p 393.00p 393.00p 3300
01/05/2018 392.00p 393.75p 390.00p 391.50p 15413
30/04/2018 392.00p 393.00p 388.00p 390.00p 18044
27/04/2018 385.00p 387.50p 383.53p 387.50p 18330
26/04/2018 378.00p 382.85p 378.00p 381.00p 16306
25/04/2018 380.00p 385.10p 380.00p 380.00p 12105
24/04/2018 386.00p 388.00p 382.00p 382.00p 15720
23/04/2018 384.00p 385.00p 380.00p 380.00p 18236
20/04/2018 382.00p 383.50p 379.00p 382.50p 35794
19/04/2018 379.56p 380.57p 378.93p 380.00p 12550
18/04/2018 378.00p 382.00p 378.00p 378.00p 6051
17/04/2018 380.00p 380.00p 378.00p 379.00p 11562
16/04/2018 381.00p 385.20p 378.25p 382.00p 11721
13/04/2018 381.00p 385.30p 381.00p 381.00p 3037
12/04/2018 382.52p 385.30p 381.55p 383.50p 9303
11/04/2018 387.00p 387.00p 381.00p 384.00p 14402
10/04/2018 383.97p 386.94p 383.97p 384.50p 5574
09/04/2018 379.52p 385.00p 378.60p 382.50p 7069
06/04/2018 379.56p 381.58p 378.00p 379.00p 20536
05/04/2018 382.00p 383.00p 377.77p 379.00p 12194
04/04/2018 384.00p 385.00p 376.77p 378.00p 24496
03/04/2018 385.00p 387.00p 379.00p 387.00p 16722
29/03/2018 380.00p 384.00p 379.00p 384.00p 23677
28/03/2018 382.84p 382.84p 379.03p 380.50p 102879
27/03/2018 380.00p 383.50p 380.00p 383.50p 14925
26/03/2018 377.00p 381.64p 377.00p 377.00p 18996
23/03/2018 388.00p 388.00p 380.00p 380.00p 5538
22/03/2018 390.00p 392.18p 385.85p 391.00p 6919
21/03/2018 395.00p 395.00p 390.68p 395.00p 12133
20/03/2018 395.00p 395.00p 390.68p 392.00p 13662
19/03/2018 390.00p 396.21p 390.00p 390.00p 4835
16/03/2018 399.00p 399.00p 392.05p 399.00p 68460
15/03/2018 395.00p 397.00p 390.00p 390.00p 49824
14/03/2018 398.00p 398.00p 390.00p 390.00p 13763
13/03/2018 394.00p 398.50p 392.50p 392.50p 26538
12/03/2018 394.00p 397.25p 393.75p 395.00p 10095
09/03/2018 387.00p 392.00p 386.00p 390.00p 1058856
08/03/2018 386.00p 391.00p 385.00p 389.00p 73867
07/03/2018 385.00p 390.00p 384.00p 389.00p 16973
06/03/2018 389.00p 389.40p 385.40p 389.00p 17726
05/03/2018 381.00p 386.50p 381.00p 381.00p 10571
02/03/2018 384.00p 388.20p 384.00p 384.00p 152593
01/03/2018 388.45p 393.67p 388.45p 392.00p 12950
28/02/2018 388.00p 392.48p 388.00p 388.00p 11274
27/02/2018 397.00p 397.00p 390.08p 397.00p 8198
26/02/2018 396.00p 396.00p 393.80p 396.00p 3048
23/02/2018 388.00p 393.00p 388.00p 393.00p 4876
22/02/2018 392.00p 392.00p 385.80p 392.00p 9469
21/02/2018 392.00p 392.00p 387.05p 391.00p 188972
20/02/2018 391.00p 395.95p 385.00p 385.00p 10005
19/02/2018 398.58p 398.79p 392.06p 395.00p 6446
16/02/2018 396.00p 397.00p 390.06p 397.00p 14579
15/02/2018 395.00p 396.00p 390.50p 390.50p 11284
14/02/2018 388.00p 390.00p 388.00p 388.00p 254637
13/02/2018 386.00p 386.00p 383.00p 386.00p 7092
12/02/2018 388.55p 388.55p 381.80p 383.00p 3638
09/02/2018 382.00p 382.00p 376.90p 379.00p 9312
08/02/2018 388.00p 393.55p 380.50p 380.50p 7011
07/02/2018 394.88p 395.65p 390.05p 393.00p 21383
06/02/2018 388.00p 394.00p 378.99p 389.00p 20914
05/02/2018 399.50p 401.00p 396.40p 399.50p 8727
02/02/2018 403.00p 406.20p 400.00p 404.00p 9692
01/02/2018 406.00p 413.90p 404.60p 408.00p 16229
31/01/2018 413.00p 413.00p 408.10p 413.00p 13475
30/01/2018 408.00p 414.16p 407.00p 407.00p 37438
29/01/2018 412.00p 414.45p 410.54p 412.00p 14578
26/01/2018 411.00p 415.00p 407.80p 411.00p 20393
25/01/2018 410.00p 410.00p 405.60p 408.50p 5280
24/01/2018 408.00p 414.30p 408.00p 410.00p 55012
23/01/2018 409.00p 414.23p 409.00p 411.50p 13785
22/01/2018 412.12p 414.12p 408.00p 411.00p 12823
19/01/2018 411.12p 411.12p 409.00p 409.00p 6590
18/01/2018 411.00p 412.20p 407.00p 407.00p 44251
17/01/2018 408.00p 412.20p 408.00p 410.50p 7593
16/01/2018 408.85p 410.25p 408.85p 410.00p 4415
15/01/2018 411.00p 412.00p 407.16p 408.00p 30353
12/01/2018 411.00p 411.00p 404.00p 404.00p 14021
11/01/2018 411.00p 411.00p 405.12p 407.50p 7351
10/01/2018 411.00p 411.00p 404.96p 411.00p 12222
09/01/2018 409.00p 409.00p 404.80p 406.50p 7953
08/01/2018 408.75p 408.75p 404.50p 406.50p 14557
05/01/2018 407.00p 408.00p 404.16p 407.00p 25715
04/01/2018 402.40p 405.00p 402.40p 405.00p 17171
03/01/2018 405.00p 405.00p 403.00p 403.00p 4397
02/01/2018 404.00p 405.00p 402.00p 403.50p 9248
29/12/2017 403.75p 403.75p 403.75p 403.75p 333
28/12/2017 401.00p 403.00p 400.94p 403.00p 15458
27/12/2017 399.25p 400.00p 396.00p 400.00p 6145
22/12/2017 399.25p 399.25p 396.88p 396.88p 1428
21/12/2017 397.75p 400.09p 395.30p 397.62p 6313
20/12/2017 399.00p 399.00p 395.92p 396.62p 3489
19/12/2017 398.00p 398.00p 395.26p 396.62p 2447
18/12/2017 394.48p 398.53p 394.48p 396.00p 4758
15/12/2017 398.00p 398.26p 393.19p 398.00p 4240
14/12/2017 398.00p 398.53p 393.25p 394.75p 3696
13/12/2017 398.00p 398.00p 397.76p 398.00p 16419
12/12/2017 393.85p 395.75p 392.01p 393.00p 24177
11/12/2017 395.50p 395.50p 392.34p 393.00p 3293
08/12/2017 394.75p 395.50p 388.00p 388.00p 14860
07/12/2017 392.25p 395.00p 387.80p 395.00p 2923
06/12/2017 387.50p 390.93p 386.25p 386.25p 5136
05/12/2017 396.25p 396.25p 390.02p 394.25p 2373
04/12/2017 391.25p 397.30p 389.50p 389.50p 3810
01/12/2017 394.00p 394.00p 391.50p 392.62p 20130
30/11/2017 396.25p 396.25p 390.00p 392.25p 13522
29/11/2017 401.25p 407.06p 396.25p 400.12p 13982
28/11/2017 407.00p 408.56p 405.50p 407.25p 62956
27/11/2017 408.00p 411.02p 404.00p 406.87p 17500
24/11/2017 411.94p 411.94p 406.50p 410.00p 22275
23/11/2017 408.00p 412.81p 408.00p 411.88p 2636
22/11/2017 412.45p 412.45p 408.29p 411.25p 19345
21/11/2017 408.00p 411.00p 405.07p 411.00p 6667
20/11/2017 405.25p 406.00p 405.25p 405.75p 4500
17/11/2017 400.00p 404.51p 402.10p 404.00p 6054
16/11/2017 400.00p 405.58p 401.71p 403.00p 9133
15/11/2017 400.00p 400.87p 398.00p 400.00p 45994
14/11/2017 403.00p 405.82p 400.52p 403.38p 26615
13/11/2017 403.00p 405.00p 400.25p 402.50p 33971
10/11/2017 397.00p 400.81p 397.00p 397.00p 26888
09/11/2017 398.50p 402.09p 397.00p 398.50p 45426
08/11/2017 402.50p 402.50p 399.75p 402.37p 7845
07/11/2017 397.00p 401.20p 399.40p 399.50p 27724
06/11/2017 397.00p 398.81p 397.18p 398.25p 6684
03/11/2017 397.00p 399.74p 398.22p 398.50p 8520
02/11/2017 397.00p 398.00p 393.16p 396.88p 17124
01/11/2017 394.00p 394.00p 390.25p 392.62p 53725
31/10/2017 395.00p 396.19p 389.00p 389.00p 56974
30/10/2017 398.00p 398.00p 390.50p 393.75p 6342
27/10/2017 390.50p 398.00p 390.50p 398.00p 45131
26/10/2017 392.00p 395.41p 392.00p 392.00p 34482
25/10/2017 394.50p 397.53p 392.00p 392.00p 17817
24/10/2017 398.50p 398.50p 394.00p 394.00p 7716
23/10/2017 399.00p 399.00p 394.75p 395.75p 4865
20/10/2017 397.75p 399.75p 395.00p 397.75p 19893
19/10/2017 394.00p 397.94p 394.00p 396.37p 6888
18/10/2017 396.00p 398.19p 394.88p 394.88p 8532
17/10/2017 396.00p 396.00p 394.66p 395.50p 19359
16/10/2017 396.00p 396.00p 396.00p 396.00p 5970

*Close Price adjusted for both dividends and splits