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
15/11/2024 364.00p 365.00p 359.00p 359.00p 80248
14/11/2024 361.00p 369.00p 361.00p 366.00p 65526
13/11/2024 362.00p 364.00p 360.93p 364.00p 71824
12/11/2024 363.00p 366.00p 361.00p 363.00p 118082
11/11/2024 365.00p 368.00p 363.69p 366.00p 131520
08/11/2024 363.00p 367.00p 362.00p 364.00p 59989
07/11/2024 359.00p 365.41p 359.00p 364.00p 250053
06/11/2024 365.00p 365.27p 359.76p 361.00p 108294
05/11/2024 358.00p 359.04p 355.00p 358.00p 93832
04/11/2024 357.00p 363.00p 357.00p 361.00p 119127
01/11/2024 363.00p 364.00p 355.79p 359.00p 139133
31/10/2024 362.00p 363.34p 357.00p 359.00p 97685
30/10/2024 365.00p 368.00p 361.00p 365.00p 360573
29/10/2024 366.00p 371.00p 362.00p 367.00p 373021
28/10/2024 367.00p 371.52p 367.00p 368.00p 225106
25/10/2024 366.00p 370.00p 364.12p 369.00p 183562
24/10/2024 375.00p 375.00p 368.10p 370.00p 136397
23/10/2024 370.00p 372.00p 367.00p 370.00p 185263
22/10/2024 369.00p 372.00p 365.80p 371.00p 171458
21/10/2024 372.00p 372.00p 367.93p 370.00p 113136
18/10/2024 368.00p 373.00p 368.00p 373.00p 127236
17/10/2024 370.00p 372.00p 363.48p 370.00p 272079
16/10/2024 365.00p 369.63p 364.00p 368.00p 129987
15/10/2024 370.00p 374.00p 367.00p 370.00p 193492
14/10/2024 370.00p 376.03p 367.62p 375.00p 183217
11/10/2024 369.00p 372.00p 366.00p 371.00p 207948
10/10/2024 366.00p 369.00p 365.02p 368.00p 191110
09/10/2024 362.00p 372.00p 362.00p 372.00p 163691
08/10/2024 364.00p 368.40p 360.91p 368.00p 117120
07/10/2024 369.00p 370.00p 361.00p 366.00p 226148
04/10/2024 366.00p 366.97p 360.00p 364.00p 698505
03/10/2024 364.00p 367.00p 360.45p 366.00p 108983
02/10/2024 362.00p 365.76p 361.33p 365.00p 91665
01/10/2024 367.00p 372.00p 363.00p 364.00p 130543
30/09/2024 366.00p 370.00p 366.00p 368.00p 105465
27/09/2024 362.00p 371.00p 362.00p 371.00p 98158
26/09/2024 359.00p 370.00p 359.00p 366.00p 154538
25/09/2024 359.00p 363.00p 354.05p 361.00p 49713
24/09/2024 355.00p 359.50p 355.00p 359.00p 99283
23/09/2024 363.00p 363.00p 355.73p 358.00p 86678
20/09/2024 364.00p 369.00p 359.00p 362.00p 89067
19/09/2024 367.00p 368.10p 361.06p 368.00p 36607
18/09/2024 359.00p 365.67p 359.00p 361.00p 28517
17/09/2024 360.00p 365.00p 360.00p 365.00p 89098
16/09/2024 363.00p 365.00p 361.17p 363.00p 80776
13/09/2024 364.00p 365.43p 359.24p 365.00p 42836
12/09/2024 351.00p 363.12p 351.00p 363.00p 102021
11/09/2024 354.00p 358.40p 354.00p 356.00p 109704
10/09/2024 354.00p 357.46p 349.96p 356.00p 46383
09/09/2024 354.00p 356.02p 350.40p 354.00p 76942
06/09/2024 352.00p 359.00p 350.00p 350.00p 59845
05/09/2024 360.00p 360.00p 355.00p 356.00p 120354
04/09/2024 365.00p 365.00p 352.96p 360.00p 104431
03/09/2024 365.00p 371.00p 359.40p 366.00p 60885
30/08/2024 372.00p 373.28p 369.00p 372.00p 21011
29/08/2024 368.00p 373.00p 364.49p 373.00p 86410
28/08/2024 361.00p 368.00p 361.00p 367.00p 91650
27/08/2024 366.00p 370.00p 362.22p 369.00p 111955
23/08/2024 368.00p 372.00p 366.74p 369.00p 55301
22/08/2024 371.00p 372.75p 368.47p 370.00p 66373
21/08/2024 367.00p 372.00p 366.00p 372.00p 64475
20/08/2024 364.00p 374.00p 364.00p 370.00p 83140
19/08/2024 368.00p 371.02p 366.09p 371.00p 62279
16/08/2024 367.00p 370.00p 365.00p 370.00p 71462
15/08/2024 366.00p 370.00p 360.69p 370.00p 60667
14/08/2024 361.00p 363.00p 359.04p 362.00p 81706
13/08/2024 356.00p 360.00p 351.92p 360.00p 113669
12/08/2024 356.00p 358.00p 354.26p 355.00p 91849
09/08/2024 354.00p 356.00p 353.00p 356.00p 120063
08/08/2024 353.00p 358.25p 350.00p 355.00p 20142
07/08/2024 351.00p 359.00p 351.00p 359.00p 30145
06/08/2024 349.00p 355.66p 346.52p 352.00p 19530
05/08/2024 348.00p 348.00p 334.00p 348.00p 139827
02/08/2024 353.00p 356.55p 350.00p 351.00p 40521
01/08/2024 368.00p 370.00p 361.00p 361.00p 42698
31/07/2024 358.00p 368.00p 358.00p 368.00p 79146
30/07/2024 359.00p 361.02p 355.00p 359.00p 157928
29/07/2024 361.00p 362.39p 357.71p 359.00p 66468
26/07/2024 356.00p 361.76p 353.65p 361.00p 66336
25/07/2024 359.00p 361.00p 352.03p 357.00p 63229
24/07/2024 359.00p 362.53p 358.00p 359.00p 162798
23/07/2024 360.00p 367.00p 359.12p 366.00p 122184
22/07/2024 360.00p 368.00p 358.00p 365.00p 104159
19/07/2024 365.00p 365.00p 359.12p 363.00p 121171
18/07/2024 372.00p 374.19p 365.69p 366.00p 74343
17/07/2024 372.00p 372.00p 367.00p 367.00p 36548
16/07/2024 374.00p 375.69p 371.00p 374.00p 66780
15/07/2024 374.00p 377.50p 371.00p 375.00p 54730
12/07/2024 377.00p 378.00p 371.00p 377.00p 143912
11/07/2024 375.00p 377.00p 372.47p 376.00p 116536
10/07/2024 370.00p 374.52p 370.00p 374.00p 83467
09/07/2024 373.00p 374.59p 371.00p 373.00p 73527
08/07/2024 370.00p 376.00p 370.00p 375.00p 125250
05/07/2024 371.00p 375.26p 371.00p 375.00p 81957
04/07/2024 374.00p 376.28p 370.40p 376.00p 62943
03/07/2024 374.00p 374.00p 368.00p 374.00p 77998
02/07/2024 370.00p 375.28p 367.59p 372.00p 58916
01/07/2024 377.00p 380.00p 372.00p 372.00p 19723
28/06/2024 382.00p 384.00p 374.00p 376.00p 109233
27/06/2024 377.00p 382.25p 376.00p 377.00p 75113
26/06/2024 379.00p 382.00p 377.00p 378.00p 48025
25/06/2024 377.00p 380.00p 374.00p 379.00p 71410
24/06/2024 383.00p 384.50p 376.00p 379.00p 130942
21/06/2024 385.00p 385.00p 379.00p 380.00p 67680
20/06/2024 388.00p 388.00p 380.95p 385.00p 84010
19/06/2024 382.00p 386.00p 380.66p 382.00p 70614
18/06/2024 384.00p 385.00p 379.00p 382.00p 146922
17/06/2024 381.00p 383.52p 379.00p 382.00p 210211
14/06/2024 381.00p 382.53p 379.96p 382.00p 43857
13/06/2024 385.00p 387.00p 380.00p 382.00p 72901
12/06/2024 378.00p 386.25p 377.44p 385.00p 88505
11/06/2024 381.00p 382.00p 378.27p 380.00p 35156
10/06/2024 381.00p 381.75p 375.00p 380.00p 59659
07/06/2024 382.00p 384.00p 377.00p 382.00p 42857
06/06/2024 381.00p 383.00p 377.00p 383.00p 111957
05/06/2024 374.00p 380.35p 369.47p 380.00p 63775
04/06/2024 373.00p 375.24p 370.77p 372.00p 54381
03/06/2024 378.00p 378.00p 371.00p 373.00p 73543
31/05/2024 369.00p 372.20p 366.00p 369.00p 100752
30/05/2024 366.00p 376.00p 366.00p 374.00p 126566
29/05/2024 378.00p 379.00p 370.00p 374.00p 65341
28/05/2024 378.00p 379.00p 374.00p 377.00p 42222
24/05/2024 369.00p 377.00p 369.00p 376.00p 100087
23/05/2024 376.00p 379.00p 373.00p 379.00p 98923
22/05/2024 373.00p 374.00p 370.00p 374.00p 113336
21/05/2024 376.00p 376.00p 372.00p 374.00p 23605
20/05/2024 375.00p 379.52p 373.00p 376.00p 260942
17/05/2024 375.00p 381.06p 375.00p 378.00p 58080
16/05/2024 380.00p 382.00p 377.00p 381.00p 40254
15/05/2024 376.00p 381.00p 372.88p 380.00p 157864
14/05/2024 374.00p 376.00p 372.44p 375.00p 154487
13/05/2024 374.00p 376.42p 370.00p 376.00p 159378
10/05/2024 374.00p 377.00p 371.27p 376.00p 103326
09/05/2024 375.00p 375.00p 367.00p 374.00p 161448
08/05/2024 376.00p 376.00p 370.31p 373.00p 148183
07/05/2024 376.00p 376.00p 368.00p 371.00p 101857
03/05/2024 366.00p 370.00p 363.84p 369.00p 61440
02/05/2024 367.00p 367.00p 363.00p 365.00p 50722
01/05/2024 371.00p 371.00p 363.50p 365.00p 52344
30/04/2024 369.00p 373.00p 368.00p 368.00p 40297
29/04/2024 373.00p 375.99p 369.00p 370.00p 128920
26/04/2024 365.00p 372.52p 365.00p 372.00p 63915
25/04/2024 366.00p 369.00p 363.00p 365.00p 45736
24/04/2024 372.00p 373.22p 369.00p 371.00p 204656
23/04/2024 364.00p 370.22p 364.00p 369.00p 188291
22/04/2024 365.00p 369.25p 364.74p 369.00p 71037
19/04/2024 365.00p 370.00p 363.00p 365.00p 75492
18/04/2024 369.00p 372.20p 368.00p 369.00p 40611
17/04/2024 375.00p 375.43p 371.00p 372.00p 76120
16/04/2024 376.00p 379.00p 372.05p 374.00p 60610
15/04/2024 380.00p 383.00p 376.70p 380.00p 280852
12/04/2024 382.00p 388.22p 379.00p 379.00p 42452
11/04/2024 383.00p 383.00p 379.00p 382.00p 80901
10/04/2024 381.00p 383.00p 377.00p 383.00p 83185
09/04/2024 381.00p 381.36p 378.00p 379.00p 96999
08/04/2024 386.00p 393.00p 378.00p 383.00p 123359
05/04/2024 382.00p 383.00p 377.00p 382.00p 92395
04/04/2024 386.00p 389.50p 383.05p 385.00p 69040
03/04/2024 386.00p 388.00p 382.00p 388.00p 91457
02/04/2024 392.00p 399.00p 386.07p 388.00p 108813
28/03/2024 393.00p 396.00p 390.00p 394.00p 168422
27/03/2024 393.00p 396.00p 391.70p 392.00p 99065
26/03/2024 396.00p 398.65p 393.74p 395.00p 78537
25/03/2024 394.00p 398.20p 391.00p 396.00p 72582
22/03/2024 396.00p 398.75p 395.00p 397.00p 54120
21/03/2024 394.00p 397.00p 389.10p 397.00p 94208
20/03/2024 386.00p 387.00p 386.00p 388.00p 64874
19/03/2024 386.00p 389.00p 383.39p 387.00p 54781
18/03/2024 388.00p 389.00p 385.00p 387.00p 31601
15/03/2024 386.00p 393.00p 384.12p 388.00p 99233
14/03/2024 390.00p 391.19p 387.00p 390.00p 63678
13/03/2024 391.00p 392.50p 386.98p 390.00p 119180
12/03/2024 388.00p 393.96p 385.83p 393.00p 77043
11/03/2024 386.00p 389.50p 384.00p 388.50p 38349
08/03/2024 390.00p 393.50p 389.24p 391.00p 123319
07/03/2024 388.00p 391.00p 382.08p 391.00p 83128
06/03/2024 383.00p 385.50p 380.00p 385.00p 125431
05/03/2024 387.00p 387.00p 380.60p 381.00p 73860
04/03/2024 386.00p 388.00p 383.00p 386.00p 85661
01/03/2024 382.00p 388.00p 381.67p 388.00p 36405
29/02/2024 378.00p 384.55p 378.00p 384.00p 166065
28/02/2024 383.00p 384.40p 378.00p 381.00p 126780
27/02/2024 385.00p 385.00p 379.45p 383.00p 73788
26/02/2024 375.00p 383.00p 375.00p 383.00p 75534
23/02/2024 382.00p 384.00p 376.70p 381.00p 219400
22/02/2024 376.00p 383.00p 376.00p 382.00p 92602
21/02/2024 376.00p 376.00p 368.00p 371.00p 38246
20/02/2024 371.00p 380.00p 369.00p 371.00p 65576
19/02/2024 376.00p 378.98p 371.00p 376.00p 28720
16/02/2024 377.00p 378.00p 372.10p 377.00p 39020
15/02/2024 367.00p 378.34p 367.00p 375.00p 51107
14/02/2024 367.00p 370.39p 366.21p 370.00p 73852
13/02/2024 371.00p 375.66p 365.23p 366.00p 40821
12/02/2024 372.00p 377.00p 369.65p 377.00p 42942
09/02/2024 371.00p 376.00p 369.74p 376.00p 60338
08/02/2024 368.00p 372.22p 364.49p 371.00p 144998
07/02/2024 364.00p 366.00p 362.09p 364.00p 103553
06/02/2024 362.00p 364.00p 360.39p 364.00p 104251
05/02/2024 360.00p 361.77p 354.98p 361.00p 122768
02/02/2024 358.00p 359.00p 352.00p 356.00p 157333

*Close Price adjusted for both dividends and splits