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
13/10/2017 394.00p 394.25p 392.50p 394.25p 33619
12/10/2017 393.00p 393.00p 392.50p 392.50p 1043
11/10/2017 388.50p 391.25p 388.88p 391.25p 35635
10/10/2017 388.50p 388.88p 388.50p 388.88p 9
09/10/2017 392.75p 392.75p 392.75p 392.75p 12002
06/10/2017 393.00p 393.00p 393.00p 393.00p 1
05/10/2017 385.00p 393.00p 385.00p 393.00p 11081
04/10/2017 387.00p 387.75p 385.00p 385.00p 747
03/10/2017 382.50p 384.75p 380.75p 384.75p 1055
02/10/2017 379.00p 382.00p 379.00p 382.00p 11517
29/09/2017 375.00p 376.13p 374.87p 376.13p 9950
28/09/2017 375.00p 376.75p 374.87p 374.87p 36498
27/09/2017 375.00p 376.75p 373.00p 376.75p 27957
26/09/2017 374.00p 373.50p 373.50p 373.50p 11219
25/09/2017 374.00p 375.50p 373.50p 373.50p 5702
22/09/2017 374.00p 375.75p 374.00p 375.50p 267
21/09/2017 376.75p 376.75p 376.00p 376.62p 8238
20/09/2017 375.00p 377.13p 375.00p 377.13p 2737
19/09/2017 378.75p 379.00p 377.75p 377.75p 1228
18/09/2017 377.00p 377.87p 375.75p 377.87p 4721
15/09/2017 377.50p 379.75p 372.00p 375.00p 10508
14/09/2017 384.00p 384.00p 380.50p 381.50p 5877
13/09/2017 390.50p 390.75p 384.00p 384.00p 77
12/09/2017 385.00p 390.75p 385.00p 385.00p 53
11/09/2017 391.00p 391.00p 388.25p 388.25p 27
08/09/2017 385.00p 385.00p 384.12p 384.12p 3000
07/09/2017 386.00p 391.00p 387.50p 387.50p 6296
06/09/2017 386.00p 391.00p 384.00p 391.00p 9071
05/09/2017 386.50p 386.50p 386.50p 386.50p 10564
04/09/2017 386.75p 390.63p 386.75p 390.63p 26
01/09/2017 389.00p 391.88p 389.00p 391.88p 480
31/08/2017 395.00p 392.25p 392.00p 392.25p 25606
30/08/2017 395.00p 392.00p 391.50p 392.00p 21360
29/08/2017 395.00p 395.00p 390.00p 391.50p 1471
25/08/2017 390.00p 394.00p 388.25p 394.00p 104335
24/08/2017 390.25p 395.00p 390.00p 392.50p 10503
23/08/2017 390.25p 390.50p 390.00p 390.50p 12959
22/08/2017 391.00p 392.00p 390.50p 392.00p 7801
21/08/2017 391.00p 391.00p 389.00p 390.50p 15426
18/08/2017 387.00p 390.25p 386.00p 390.25p 3479
17/08/2017 389.00p 392.50p 391.50p 391.50p 2043
16/08/2017 389.00p 393.00p 389.00p 392.50p 5938
15/08/2017 388.00p 392.00p 387.25p 389.50p 1950
14/08/2017 390.75p 390.75p 389.00p 390.00p 1811
11/08/2017 386.00p 389.50p 386.00p 389.50p 315
10/08/2017 396.50p 396.25p 391.37p 391.37p 16256
09/08/2017 396.50p 396.50p 393.00p 396.25p 1638
08/08/2017 392.50p 393.88p 392.50p 393.88p 4202
07/08/2017 391.50p 391.50p 391.50p 391.50p 34
04/08/2017 389.00p 393.13p 389.00p 393.13p 10826
03/08/2017 392.75p 391.00p 390.75p 391.00p 4060
02/08/2017 392.75p 391.50p 390.75p 390.75p 6057
01/08/2017 392.75p 391.75p 391.50p 391.50p 9576
31/07/2017 392.75p 394.75p 388.00p 391.75p 19756
28/07/2017 388.25p 389.50p 388.25p 388.25p 1163
27/07/2017 391.00p 391.00p 391.00p 391.00p 124
26/07/2017 391.00p 391.00p 391.00p 391.00p 635
25/07/2017 393.00p 393.00p 393.00p 393.00p 2500
24/07/2017 394.75p 394.75p 394.75p 394.75p 14068
21/07/2017 392.00p 393.50p 391.00p 393.50p 11960
20/07/2017 392.00p 392.00p 390.00p 391.00p 13456
19/07/2017 399.50p 402.25p 399.50p 402.25p 38
18/07/2017 405.00p 405.00p 405.00p 405.00p 42
17/07/2017 403.00p 402.25p 401.63p 402.25p 10433
14/07/2017 403.00p 403.00p 399.50p 401.63p 12050
13/07/2017 398.00p 401.50p 400.75p 401.50p 8770
12/07/2017 398.00p 405.00p 398.00p 400.75p 8116
11/07/2017 389.50p 396.50p 391.75p 396.50p 81465
10/07/2017 389.50p 391.75p 391.25p 391.75p 22650
07/07/2017 389.50p 391.25p 391.00p 391.25p 20577
06/07/2017 389.50p 391.00p 389.50p 391.00p 335
05/07/2017 395.00p 391.62p 391.62p 391.62p 7945
04/07/2017 395.00p 397.00p 391.62p 391.62p 20556
03/07/2017 395.00p 397.00p 391.00p 397.00p 1933
30/06/2017 394.00p 394.00p 391.00p 391.00p 4000
29/06/2017 400.00p 400.00p 394.50p 394.50p 2455
28/06/2017 397.00p 397.00p 394.00p 394.00p 1223
27/06/2017 397.00p 397.00p 397.00p 397.00p 62
26/06/2017 398.00p 398.00p 398.00p 398.00p 282
23/06/2017 398.00p 398.00p 398.00p 398.00p 28816
22/06/2017 398.50p 398.50p 398.50p 398.50p 221
21/06/2017 398.50p 401.25p 398.50p 401.25p 0
20/06/2017 398.50p 398.50p 398.50p 398.50p 55
19/06/2017 398.50p 403.25p 398.50p 400.00p 83
16/06/2017 400.00p 403.75p 397.73p 402.75p 34291
15/06/2017 400.00p 403.75p 399.00p 399.00p 7639
14/06/2017 401.00p 402.00p 397.50p 397.50p 19424
13/06/2017 401.00p 404.00p 400.00p 401.00p 47770
12/06/2017 398.00p 402.38p 398.00p 401.00p 10351
09/06/2017 396.50p 404.00p 394.46p 402.00p 74979
08/06/2017 393.25p 397.00p 392.00p 395.50p 42908
07/06/2017 391.00p 393.25p 390.48p 392.00p 11928
06/06/2017 389.25p 392.50p 389.00p 390.50p 22083
05/06/2017 391.75p 392.21p 389.00p 390.37p 28762
02/06/2017 388.00p 390.65p 385.00p 388.00p 87589
01/06/2017 388.00p 388.00p 383.50p 385.88p 10003
31/05/2017 384.00p 387.40p 383.00p 385.12p 21067
30/05/2017 385.00p 387.00p 383.50p 384.00p 17446
26/05/2017 379.00p 384.10p 377.87p 383.87p 14911
25/05/2017 378.00p 379.00p 376.00p 379.00p 70812
24/05/2017 375.00p 378.80p 375.00p 376.87p 18575
23/05/2017 376.43p 379.00p 376.43p 377.38p 24943
22/05/2017 378.45p 379.60p 376.00p 378.25p 19599
19/05/2017 375.75p 377.50p 375.75p 377.50p 2931
18/05/2017 378.09p 378.09p 375.00p 377.38p 6132
17/05/2017 378.50p 379.00p 375.95p 377.38p 33254
16/05/2017 379.00p 379.75p 378.23p 379.00p 13278
15/05/2017 375.95p 379.50p 375.71p 379.50p 21947
12/05/2017 378.09p 378.44p 376.00p 377.87p 12472
11/05/2017 376.00p 378.45p 376.00p 378.38p 10367
10/05/2017 374.25p 378.05p 374.25p 378.00p 19462
09/05/2017 376.70p 376.70p 375.00p 375.00p 2428
08/05/2017 376.16p 377.43p 373.80p 374.50p 24020
05/05/2017 374.00p 374.25p 372.72p 374.00p 4260
04/05/2017 372.00p 377.00p 372.00p 377.00p 29942
03/05/2017 374.62p 374.81p 373.87p 373.87p 17910
02/05/2017 374.00p 375.56p 372.50p 374.00p 338619
28/04/2017 374.81p 374.87p 372.15p 374.87p 8800
27/04/2017 371.00p 374.05p 369.00p 370.00p 14348
26/04/2017 374.05p 374.85p 374.00p 374.38p 5589
25/04/2017 372.25p 374.85p 370.00p 374.38p 23114
24/04/2017 372.42p 374.07p 372.42p 373.75p 5578
21/04/2017 371.39p 373.00p 371.39p 373.00p 18562
20/04/2017 368.00p 369.75p 367.50p 369.25p 31027
19/04/2017 367.50p 369.75p 367.50p 368.75p 1696
18/04/2017 372.00p 377.50p 368.86p 372.62p 24719
13/04/2017 370.25p 376.00p 370.25p 374.50p 22512
12/04/2017 376.00p 376.00p 373.00p 376.00p 11349
11/04/2017 375.31p 376.50p 373.00p 375.38p 39010
10/04/2017 372.00p 377.50p 369.60p 374.75p 26121
07/04/2017 373.00p 376.50p 370.00p 370.00p 10333
06/04/2017 366.75p 373.39p 366.75p 369.88p 48083
05/04/2017 374.75p 375.00p 371.00p 373.25p 33727
04/04/2017 365.00p 372.75p 360.50p 370.25p 174114
03/04/2017 364.50p 364.81p 360.25p 364.50p 16747
31/03/2017 363.00p 364.65p 360.00p 364.50p 14143
30/03/2017 363.50p 368.75p 363.00p 368.75p 26480
29/03/2017 365.25p 366.76p 365.00p 365.00p 12712
28/03/2017 363.00p 363.06p 361.00p 362.50p 6070
27/03/2017 363.00p 364.80p 361.00p 361.50p 9272
24/03/2017 367.13p 367.78p 366.00p 367.00p 6464
23/03/2017 363.00p 367.50p 361.50p 362.50p 32263
22/03/2017 365.00p 367.40p 363.00p 366.00p 18228
21/03/2017 369.00p 369.00p 362.00p 364.50p 14790
20/03/2017 366.50p 368.00p 365.00p 368.00p 25429
17/03/2017 367.75p 369.00p 365.00p 365.00p 13904
16/03/2017 360.25p 367.75p 360.25p 365.00p 35314
15/03/2017 363.00p 364.49p 361.58p 362.25p 16067
14/03/2017 366.25p 367.50p 360.94p 364.63p 16737
13/03/2017 363.00p 365.00p 360.00p 362.00p 8358
10/03/2017 362.00p 363.00p 360.00p 361.50p 20407
09/03/2017 357.50p 361.12p 357.50p 358.25p 26556
08/03/2017 360.00p 362.75p 357.77p 360.00p 15968
07/03/2017 358.00p 360.00p 356.25p 360.00p 20207
06/03/2017 359.25p 359.25p 352.00p 353.38p 24460
03/03/2017 358.16p 358.16p 353.43p 355.50p 7620
02/03/2017 357.75p 359.00p 352.57p 353.63p 10689
01/03/2017 354.00p 358.00p 350.00p 357.00p 10812
28/02/2017 351.00p 353.50p 350.00p 350.00p 33835
27/02/2017 346.00p 350.50p 346.00p 349.50p 17490
24/02/2017 348.00p 350.00p 344.00p 350.00p 67739
23/02/2017 349.00p 349.00p 346.00p 348.87p 13101
22/02/2017 348.75p 348.75p 348.00p 348.25p 9146
21/02/2017 343.50p 349.00p 343.03p 349.00p 43588
20/02/2017 346.25p 347.62p 346.25p 346.62p 23504
17/02/2017 349.00p 349.00p 345.40p 347.13p 8724
16/02/2017 348.00p 348.75p 341.49p 347.13p 11187
15/02/2017 349.00p 349.00p 343.19p 346.13p 10706
14/02/2017 347.00p 347.00p 344.62p 344.62p 5372
13/02/2017 347.00p 347.00p 341.33p 344.50p 3619
10/02/2017 343.50p 343.75p 341.00p 343.75p 341078
09/02/2017 340.00p 343.83p 338.00p 343.62p 4942
08/02/2017 342.00p 343.10p 340.00p 340.00p 5643
07/02/2017 343.58p 344.14p 341.72p 343.00p 15296
06/02/2017 342.00p 343.00p 340.33p 342.37p 32518
03/02/2017 337.00p 340.00p 336.00p 340.00p 127433
02/02/2017 340.00p 340.00p 339.04p 339.75p 3428
01/02/2017 339.01p 339.01p 337.30p 338.50p 5143
31/01/2017 338.51p 339.00p 338.00p 339.00p 234450
30/01/2017 337.50p 340.00p 336.49p 337.50p 9640
27/01/2017 338.00p 339.00p 336.52p 339.00p 12086
26/01/2017 337.50p 337.50p 334.00p 337.50p 463521
25/01/2017 338.00p 338.00p 335.33p 338.00p 9662
24/01/2017 333.68p 335.75p 333.68p 335.75p 330
23/01/2017 334.00p 335.12p 333.56p 334.00p 4420
20/01/2017 335.00p 337.11p 335.00p 336.50p 36552
19/01/2017 335.00p 338.04p 333.00p 336.63p 47815
18/01/2017 332.00p 335.75p 332.00p 335.00p 7988
17/01/2017 333.00p 336.67p 331.00p 336.00p 31303
16/01/2017 334.04p 338.00p 334.04p 336.00p 14572
13/01/2017 338.00p 338.00p 333.79p 336.50p 13992
12/01/2017 335.00p 335.98p 333.05p 335.37p 4459
11/01/2017 335.00p 338.00p 333.25p 338.00p 14803
10/01/2017 330.00p 333.12p 330.00p 333.12p 35094
09/01/2017 324.00p 330.00p 322.36p 330.00p 18403
06/01/2017 326.31p 326.31p 322.11p 325.62p 3010
05/01/2017 325.50p 326.00p 324.00p 324.00p 22541
04/01/2017 324.25p 325.50p 319.92p 325.50p 9345
03/01/2017 320.25p 325.39p 320.25p 324.50p 5550
30/12/2016 325.00p 325.00p 319.00p 322.00p 16943

*Close Price adjusted for both dividends and splits