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
30/10/2013 301.50p 303.00p 298.82p 300.75p 16933
29/10/2013 296.25p 301.35p 296.25p 298.62p 7950
28/10/2013 301.00p 301.00p 296.74p 298.50p 2604
25/10/2013 296.00p 300.00p 296.00p 300.00p 22386
24/10/2013 296.00p 299.00p 296.00p 298.00p 16365
23/10/2013 296.00p 302.00p 296.00p 297.00p 40562
22/10/2013 300.00p 303.00p 300.00p 302.00p 9876
21/10/2013 298.00p 301.88p 297.93p 300.50p 14445
18/10/2013 297.75p 301.83p 296.50p 299.13p 19951
17/10/2013 300.00p 300.00p 296.50p 296.50p 11360
16/10/2013 297.00p 299.50p 296.00p 296.00p 16317
15/10/2013 299.00p 300.00p 298.50p 298.50p 8324
14/10/2013 299.00p 299.00p 297.25p 297.50p 6481
11/10/2013 299.00p 299.00p 296.00p 297.25p 16545
10/10/2013 289.00p 296.00p 289.00p 296.00p 23436
09/10/2013 293.00p 293.00p 290.25p 291.13p 0
08/10/2013 293.00p 293.00p 290.25p 290.25p 6183
07/10/2013 293.00p 293.00p 291.00p 291.00p 507
04/10/2013 294.00p 295.11p 290.25p 293.00p 26069
03/10/2013 291.00p 293.90p 290.00p 290.50p 29748
02/10/2013 289.00p 291.00p 289.00p 291.00p 5534
01/10/2013 289.00p 295.90p 289.00p 291.50p 21160
30/09/2013 291.31p 295.50p 289.50p 289.50p 13774
27/09/2013 294.00p 298.74p 293.50p 293.50p 11973
26/09/2013 295.75p 300.49p 295.75p 297.50p 21517
25/09/2013 298.74p 298.74p 295.37p 297.75p 1384
24/09/2013 295.00p 300.50p 295.00p 298.75p 7066
23/09/2013 295.00p 300.00p 295.00p 296.25p 26777
20/09/2013 300.00p 300.00p 295.00p 300.00p 8356
19/09/2013 300.00p 300.00p 295.00p 295.00p 3052
18/09/2013 291.00p 294.49p 291.00p 291.50p 16444
17/09/2013 291.25p 295.00p 291.25p 293.00p 15428
16/09/2013 295.00p 295.00p 289.87p 295.00p 20325
13/09/2013 292.00p 292.00p 288.00p 288.00p 31992
12/09/2013 288.00p 291.50p 287.23p 288.00p 21371
11/09/2013 291.00p 292.00p 287.50p 288.50p 8472
10/09/2013 291.00p 292.00p 284.00p 292.00p 18737
09/09/2013 286.00p 286.00p 284.00p 284.00p 5752
06/09/2013 283.07p 285.50p 283.07p 285.50p 14229
05/09/2013 281.00p 284.20p 281.00p 284.00p 11818
04/09/2013 279.00p 284.00p 278.51p 279.00p 3681
03/09/2013 284.00p 284.00p 278.51p 284.00p 30476
02/09/2013 275.50p 280.45p 275.50p 278.25p 26553
30/08/2013 274.69p 276.62p 273.25p 276.38p 5373
29/08/2013 275.00p 280.00p 274.00p 276.62p 36362
28/08/2013 275.00p 279.00p 274.00p 277.00p 35559
27/08/2013 279.00p 282.60p 276.00p 276.00p 24837
23/08/2013 283.60p 283.60p 280.00p 282.00p 8272
22/08/2013 280.00p 281.50p 280.00p 281.50p 2556
21/08/2013 284.00p 284.00p 278.00p 282.00p 26982
20/08/2013 285.00p 289.50p 284.00p 285.00p 9535
19/08/2013 287.00p 292.40p 287.00p 289.50p 241741
16/08/2013 287.00p 290.50p 287.00p 290.00p 2917
15/08/2013 289.00p 292.37p 287.00p 287.00p 11875
14/08/2013 290.50p 294.50p 290.00p 292.37p 11943
13/08/2013 291.00p 292.25p 290.75p 290.75p 22579
12/08/2013 291.50p 294.88p 290.00p 292.25p 31993
09/08/2013 287.51p 291.00p 287.51p 291.00p 5326
08/08/2013 288.00p 292.37p 288.00p 290.75p 11400
07/08/2013 290.50p 296.00p 287.57p 291.00p 21306
06/08/2013 297.00p 300.00p 295.00p 296.00p 230485
05/08/2013 297.00p 301.50p 297.00p 300.00p 15287
02/08/2013 302.25p 302.25p 297.01p 297.50p 8590
01/08/2013 295.00p 300.25p 295.00p 298.00p 20839
31/07/2013 300.00p 300.00p 295.50p 297.50p 230626
30/07/2013 295.00p 298.62p 295.00p 297.50p 9547
29/07/2013 298.62p 299.00p 295.00p 297.25p 9103
26/07/2013 302.50p 302.50p 295.50p 299.00p 26352
25/07/2013 297.00p 300.00p 297.00p 299.50p 18326
24/07/2013 297.50p 301.13p 297.00p 297.00p 16959
23/07/2013 301.50p 302.00p 297.11p 299.75p 75704
22/07/2013 294.00p 298.50p 294.00p 297.00p 43642
19/07/2013 295.00p 298.00p 294.00p 296.00p 38255
18/07/2013 297.00p 298.00p 296.00p 297.00p 34087
17/07/2013 296.00p 298.00p 295.01p 297.00p 18301
16/07/2013 298.00p 298.00p 292.05p 296.25p 106324
15/07/2013 296.00p 297.75p 292.00p 297.75p 22257
12/07/2013 293.00p 299.00p 292.00p 295.50p 25449
11/07/2013 294.50p 297.50p 293.00p 293.00p 16849
10/07/2013 292.75p 294.25p 292.74p 294.25p 12152
09/07/2013 289.00p 292.56p 289.00p 291.50p 22221
08/07/2013 289.00p 292.99p 289.00p 291.50p 23888
05/07/2013 288.00p 292.00p 288.00p 292.00p 22699
04/07/2013 288.50p 288.50p 283.60p 288.50p 22694
03/07/2013 287.00p 290.00p 282.00p 282.00p 26853
02/07/2013 287.60p 291.50p 287.60p 290.00p 40473
01/07/2013 290.63p 290.63p 286.50p 290.00p 1940
28/06/2013 288.50p 290.63p 286.50p 286.50p 7246
27/06/2013 282.50p 286.50p 282.50p 284.00p 11434
26/06/2013 286.00p 286.00p 280.00p 283.00p 24780
25/06/2013 283.63p 283.63p 279.51p 282.00p 13336
24/06/2013 286.50p 286.50p 279.50p 282.25p 24437
21/06/2013 287.50p 287.50p 284.00p 284.00p 7241
20/06/2013 285.00p 289.50p 283.00p 284.75p 15480
19/06/2013 290.50p 293.06p 289.00p 289.00p 19492
18/06/2013 291.00p 292.37p 291.00p 292.37p 2000
17/06/2013 291.00p 293.00p 291.00p 292.37p 13300
14/06/2013 291.00p 293.73p 291.00p 291.00p 12512
13/06/2013 290.00p 291.25p 286.92p 291.00p 19496
12/06/2013 297.00p 297.00p 291.25p 291.25p 17409
11/06/2013 292.00p 301.00p 292.00p 295.00p 18271
10/06/2013 298.00p 301.83p 296.00p 301.00p 17279
07/06/2013 294.00p 297.75p 293.64p 296.00p 9831
06/06/2013 299.00p 302.00p 294.90p 295.00p 42289
05/06/2013 302.00p 307.25p 301.00p 301.00p 27077
04/06/2013 310.00p 310.00p 304.00p 307.25p 18496
03/06/2013 304.00p 308.00p 302.00p 304.00p 132490
31/05/2013 310.00p 310.00p 304.35p 308.00p 16402
30/05/2013 309.00p 311.50p 306.00p 309.00p 9866
29/05/2013 314.00p 316.25p 311.00p 311.50p 53211
28/05/2013 313.00p 316.25p 312.00p 316.25p 11869
24/05/2013 312.00p 317.80p 312.00p 315.00p 19563
23/05/2013 318.00p 324.00p 313.00p 315.50p 17629
22/05/2013 324.00p 324.00p 318.50p 324.00p 27950
21/05/2013 318.00p 323.99p 318.00p 323.00p 11925
20/05/2013 318.00p 323.00p 318.00p 320.50p 47224
17/05/2013 316.00p 319.49p 316.00p 318.00p 9963
16/05/2013 318.00p 319.75p 316.00p 319.00p 14980
15/05/2013 322.00p 322.00p 318.50p 320.50p 3520
14/05/2013 318.00p 321.00p 316.01p 319.50p 27608
13/05/2013 321.75p 321.75p 316.83p 318.50p 20209
10/05/2013 316.50p 320.99p 316.50p 319.75p 94938
09/05/2013 316.00p 319.00p 315.58p 319.00p 26139
08/05/2013 316.00p 318.65p 315.83p 317.25p 41329
07/05/2013 315.64p 315.64p 312.00p 312.00p 14702
03/05/2013 308.00p 312.64p 308.00p 308.00p 121552
02/05/2013 308.00p 309.50p 307.50p 308.75p 98117
01/05/2013 307.50p 310.50p 307.30p 310.00p 12964
30/04/2013 307.70p 310.50p 307.70p 310.50p 69641
29/04/2013 307.00p 310.25p 307.00p 308.63p 13607
26/04/2013 307.00p 310.40p 307.00p 308.75p 30242
25/04/2013 307.00p 310.50p 306.00p 308.75p 34745
24/04/2013 306.00p 308.90p 304.50p 306.00p 32574
23/04/2013 305.95p 305.95p 303.75p 303.87p 17402
22/04/2013 304.50p 305.95p 301.55p 303.75p 10056
19/04/2013 303.50p 303.80p 298.50p 302.75p 21684
18/04/2013 303.00p 303.00p 298.75p 301.00p 10980
17/04/2013 301.00p 303.15p 299.50p 300.87p 32946
16/04/2013 299.00p 302.85p 299.00p 301.38p 21226
15/04/2013 301.90p 303.05p 299.00p 301.25p 22869
12/04/2013 300.00p 302.38p 299.00p 300.87p 15799
11/04/2013 297.50p 302.75p 297.50p 301.25p 53120
10/04/2013 294.00p 298.50p 292.00p 298.50p 42591
09/04/2013 295.00p 296.75p 292.00p 296.25p 21464
08/04/2013 292.00p 296.00p 292.00p 293.13p 16792
05/04/2013 294.00p 298.13p 293.00p 294.00p 66390
04/04/2013 298.35p 299.15p 295.50p 298.13p 50758
03/04/2013 299.00p 299.00p 294.00p 297.00p 69793
02/04/2013 295.00p 298.50p 295.00p 298.50p 16040
28/03/2013 295.50p 299.50p 295.00p 299.50p 48840
27/03/2013 297.50p 300.00p 296.00p 297.25p 37205
26/03/2013 295.51p 299.13p 295.00p 299.00p 13518
25/03/2013 297.00p 300.15p 297.00p 298.50p 55819
22/03/2013 296.50p 300.50p 296.50p 300.50p 22221
21/03/2013 298.00p 300.50p 297.25p 298.00p 18862
20/03/2013 298.25p 302.50p 298.25p 300.50p 33873
19/03/2013 298.00p 302.90p 298.00p 300.50p 21522
18/03/2013 298.00p 303.03p 298.00p 298.00p 27216
15/03/2013 305.50p 309.00p 303.00p 305.00p 113710
14/03/2013 305.50p 309.50p 305.00p 309.50p 11135
13/03/2013 307.00p 307.30p 305.00p 305.00p 28917
12/03/2013 308.00p 311.00p 307.00p 307.00p 18351
11/03/2013 308.00p 311.00p 308.00p 311.00p 51774
08/03/2013 308.50p 308.99p 305.40p 308.50p 12093
07/03/2013 305.00p 308.00p 303.50p 305.00p 50850
06/03/2013 308.00p 308.00p 303.00p 308.00p 51420
05/03/2013 300.00p 305.75p 298.50p 305.75p 32955
04/03/2013 298.50p 300.99p 295.15p 300.00p 33555
01/03/2013 295.66p 302.00p 295.66p 302.00p 32278
28/02/2013 298.59p 298.59p 295.15p 298.50p 51336
27/02/2013 297.97p 298.50p 294.25p 298.50p 18398
26/02/2013 296.62p 299.00p 293.25p 297.25p 24815
25/02/2013 299.00p 299.00p 294.80p 299.00p 12495
22/02/2013 296.00p 296.00p 296.00p 296.00p 3253
21/02/2013 295.00p 299.75p 293.20p 296.00p 13471
20/02/2013 295.50p 300.00p 295.00p 299.75p 35967
19/02/2013 298.80p 298.80p 293.75p 296.25p 10206
18/02/2013 295.50p 298.00p 291.45p 297.00p 26510
15/02/2013 291.00p 295.00p 291.00p 293.25p 14906
14/02/2013 295.00p 295.00p 290.53p 292.13p 33947
13/02/2013 289.60p 295.00p 289.60p 295.00p 19277
12/02/2013 295.00p 295.00p 290.85p 294.75p 17189
11/02/2013 293.00p 293.50p 288.05p 293.25p 28473
08/02/2013 287.33p 292.00p 287.33p 291.50p 9655
07/02/2013 289.75p 292.50p 287.00p 290.75p 34544
06/02/2013 288.00p 291.24p 287.51p 289.37p 8762
05/02/2013 286.00p 290.50p 286.00p 288.50p 21975
04/02/2013 288.00p 290.90p 286.10p 288.75p 18999
01/02/2013 289.50p 289.50p 287.25p 288.63p 21840
31/01/2013 286.20p 289.80p 285.83p 288.50p 37780
30/01/2013 290.85p 290.85p 286.50p 288.50p 32628
29/01/2013 286.00p 290.00p 286.00p 290.00p 18729
28/01/2013 289.75p 289.75p 286.50p 288.50p 20521
25/01/2013 287.00p 289.56p 286.47p 288.50p 22345
24/01/2013 284.00p 289.90p 284.00p 288.12p 10309
23/01/2013 289.85p 289.85p 284.65p 287.25p 14216
22/01/2013 285.00p 287.25p 284.65p 287.25p 4155
21/01/2013 283.20p 289.40p 283.20p 287.25p 25978
18/01/2013 281.20p 287.50p 281.20p 286.00p 22229
17/01/2013 279.00p 285.50p 279.00p 282.25p 24453

*Close Price adjusted for both dividends and splits