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
16/10/2017 239.25p 242.58p 239.25p 241.00p 29113
13/10/2017 240.50p 240.50p 240.50p 240.50p 20725
12/10/2017 242.25p 242.25p 242.25p 242.25p 2
11/10/2017 240.75p 243.00p 240.75p 243.00p 5901
10/10/2017 240.75p 240.75p 240.75p 240.75p 6382
09/10/2017 241.25p 244.75p 241.00p 244.75p 5299
06/10/2017 240.00p 244.00p 242.50p 244.00p 5237
05/10/2017 240.00p 242.50p 240.00p 242.50p 10585
04/10/2017 240.00p 240.00p 239.00p 239.00p 2206
03/10/2017 240.00p 240.00p 240.00p 240.00p 1459
02/10/2017 234.00p 239.00p 234.00p 239.00p 28922
29/09/2017 232.75p 234.75p 233.38p 234.75p 6625
28/09/2017 232.75p 233.38p 232.25p 233.38p 314
27/09/2017 232.25p 233.50p 232.25p 233.50p 812
26/09/2017 232.25p 232.75p 232.25p 232.75p 57778
25/09/2017 235.00p 235.00p 231.75p 233.87p 15243
22/09/2017 232.75p 232.75p 232.75p 232.75p 22
21/09/2017 234.00p 234.00p 232.00p 234.00p 25579
20/09/2017 230.25p 234.75p 230.25p 233.50p 18767
19/09/2017 234.75p 234.75p 234.25p 234.25p 209
18/09/2017 232.50p 233.50p 232.50p 233.50p 561
15/09/2017 235.00p 236.00p 230.25p 236.00p 106547
14/09/2017 239.75p 239.75p 235.00p 235.50p 10001
13/09/2017 242.00p 242.00p 238.50p 238.50p 412
12/09/2017 243.50p 243.50p 242.00p 242.00p 7466
11/09/2017 240.00p 241.75p 240.00p 241.50p 2269
08/09/2017 242.00p 242.00p 239.75p 239.75p 42
07/09/2017 239.00p 239.00p 239.00p 239.00p 2100
06/09/2017 237.50p 239.25p 237.50p 239.25p 13044
05/09/2017 240.00p 240.00p 239.50p 239.50p 2561
04/09/2017 239.00p 241.50p 239.00p 241.50p 9090
01/09/2017 241.00p 243.00p 241.00p 242.37p 3190
31/08/2017 240.25p 243.00p 240.25p 241.75p 1271
30/08/2017 239.00p 240.88p 238.50p 240.88p 1267
29/08/2017 241.75p 241.75p 236.50p 240.63p 1133
25/08/2017 237.25p 241.50p 237.25p 241.00p 16027
24/08/2017 240.00p 241.88p 240.00p 241.88p 1943
23/08/2017 236.50p 242.00p 236.50p 241.75p 14888
22/08/2017 238.00p 241.50p 238.00p 240.50p 7739
21/08/2017 237.50p 237.50p 237.50p 237.50p 11629
18/08/2017 236.00p 239.75p 235.50p 238.50p 10877
17/08/2017 239.00p 239.50p 239.00p 239.50p 56715
16/08/2017 239.25p 241.25p 239.25p 241.25p 6
15/08/2017 239.00p 239.50p 239.00p 239.50p 8096
14/08/2017 238.00p 238.00p 238.00p 238.00p 6
11/08/2017 237.75p 237.75p 237.75p 237.75p 286
10/08/2017 237.25p 239.25p 237.25p 239.25p 45
09/08/2017 239.50p 239.50p 239.50p 239.50p 707
08/08/2017 237.75p 240.50p 237.75p 240.37p 43730
07/08/2017 239.00p 239.00p 238.00p 238.50p 10032
04/08/2017 239.25p 239.25p 234.75p 238.75p 9378
03/08/2017 235.50p 238.75p 235.50p 235.50p 20479
02/08/2017 235.00p 236.63p 234.00p 236.63p 2371
01/08/2017 235.00p 235.00p 235.00p 235.00p 8595
31/07/2017 236.00p 236.00p 235.25p 235.25p 9535
28/07/2017 236.50p 237.37p 237.25p 237.37p 1990
27/07/2017 236.50p 237.50p 236.50p 237.25p 178469
26/07/2017 236.00p 236.25p 234.75p 236.00p 27299
25/07/2017 235.75p 235.75p 234.25p 235.75p 69374
24/07/2017 234.25p 235.00p 234.00p 235.00p 88837
21/07/2017 236.00p 236.00p 234.75p 235.75p 115623
20/07/2017 236.75p 238.00p 232.50p 237.00p 57995
19/07/2017 234.50p 236.00p 234.50p 235.88p 59434
18/07/2017 234.50p 234.50p 234.50p 234.50p 5191
17/07/2017 234.75p 234.75p 234.75p 234.75p 5708
14/07/2017 234.00p 234.00p 232.25p 233.75p 53053
13/07/2017 233.50p 235.75p 233.50p 235.75p 10345
12/07/2017 237.00p 237.00p 234.50p 234.50p 25710
11/07/2017 235.75p 235.75p 232.50p 234.00p 5423
10/07/2017 235.50p 235.50p 234.00p 234.75p 10400
07/07/2017 235.25p 235.25p 235.25p 235.25p 1
06/07/2017 235.50p 235.50p 232.00p 235.25p 23606
05/07/2017 235.50p 235.75p 234.00p 234.00p 4776
04/07/2017 232.00p 234.50p 232.00p 233.50p 98566
03/07/2017 235.75p 235.75p 231.75p 235.00p 3344
30/06/2017 233.00p 233.00p 232.50p 232.50p 3797
29/06/2017 238.75p 238.75p 233.25p 233.25p 9501
28/06/2017 238.75p 238.75p 235.50p 235.50p 5932
27/06/2017 238.50p 238.50p 238.50p 238.50p 8
26/06/2017 241.00p 241.00p 239.00p 239.50p 15458
23/06/2017 237.50p 239.63p 237.50p 239.63p 7201
22/06/2017 240.75p 240.75p 239.00p 239.00p 16218
21/06/2017 238.00p 239.00p 238.00p 239.00p 14171
20/06/2017 241.00p 241.00p 239.50p 240.50p 22993
19/06/2017 237.00p 240.75p 237.00p 240.75p 23559
16/06/2017 236.25p 239.25p 235.25p 239.25p 58547
15/06/2017 236.25p 238.50p 234.00p 235.50p 38446
14/06/2017 238.00p 238.06p 237.25p 237.50p 27410
13/06/2017 237.75p 239.25p 235.25p 239.00p 13222
12/06/2017 238.75p 239.50p 236.25p 238.75p 22899
09/06/2017 234.75p 240.00p 234.75p 239.00p 53993
08/06/2017 233.00p 237.84p 233.00p 237.25p 22856
07/06/2017 236.25p 236.25p 233.50p 234.00p 46965
06/06/2017 234.00p 235.72p 233.50p 234.00p 27310
05/06/2017 235.50p 236.05p 233.12p 235.50p 138621
02/06/2017 236.50p 236.75p 235.50p 236.50p 103802
01/06/2017 236.00p 236.75p 232.02p 234.50p 27971
31/05/2017 234.00p 235.75p 232.00p 235.00p 46959
30/05/2017 233.50p 235.75p 231.91p 235.12p 48068
26/05/2017 232.75p 236.00p 229.64p 235.88p 29515
25/05/2017 231.00p 234.00p 231.00p 233.38p 42024
24/05/2017 231.75p 232.00p 228.25p 232.00p 57222
23/05/2017 231.75p 231.75p 229.73p 231.25p 44570
22/05/2017 225.25p 230.75p 225.00p 230.75p 133995
19/05/2017 229.50p 229.50p 224.75p 229.50p 26125
18/05/2017 227.50p 230.22p 225.00p 228.50p 71198
17/05/2017 229.00p 231.74p 229.00p 231.12p 43963
16/05/2017 232.75p 233.00p 230.00p 232.00p 29611
15/05/2017 227.50p 232.15p 227.50p 231.50p 70452
12/05/2017 232.25p 232.25p 227.27p 231.87p 55554
11/05/2017 230.25p 231.75p 228.00p 231.75p 208518
10/05/2017 229.00p 231.75p 227.74p 231.75p 34864
09/05/2017 227.63p 231.38p 227.63p 231.38p 11397
08/05/2017 228.50p 230.50p 228.31p 230.50p 31752
05/05/2017 227.00p 231.75p 226.75p 231.75p 37327
04/05/2017 229.25p 230.85p 229.25p 229.25p 4189
03/05/2017 228.00p 230.24p 227.64p 229.25p 56839
02/05/2017 228.50p 231.00p 226.00p 230.75p 126445
28/04/2017 227.50p 230.25p 226.50p 228.25p 66971
27/04/2017 228.75p 230.38p 228.75p 228.75p 13029
26/04/2017 231.25p 231.25p 229.00p 231.25p 31275
25/04/2017 229.50p 230.50p 228.50p 230.50p 25804
24/04/2017 228.50p 230.12p 226.35p 230.12p 27089
21/04/2017 225.00p 227.32p 225.00p 226.25p 38327
20/04/2017 223.75p 226.87p 223.50p 226.87p 33642
19/04/2017 231.50p 231.50p 224.50p 225.00p 108615
18/04/2017 227.50p 231.82p 227.00p 229.50p 65555
13/04/2017 230.00p 231.49p 229.25p 231.00p 17196
12/04/2017 231.25p 232.29p 229.75p 231.25p 169547
11/04/2017 232.50p 233.31p 231.00p 231.00p 26934
10/04/2017 230.50p 233.58p 230.50p 231.50p 68947
07/04/2017 231.00p 232.50p 229.25p 232.50p 139990
06/04/2017 228.00p 233.56p 228.00p 228.00p 62070
05/04/2017 233.00p 234.50p 232.73p 234.50p 111822
04/04/2017 233.25p 235.25p 232.14p 234.50p 103186
03/04/2017 234.50p 237.00p 232.48p 234.50p 71405
31/03/2017 234.00p 236.25p 232.55p 234.75p 139469
30/03/2017 234.75p 236.81p 234.50p 235.50p 37873
29/03/2017 235.00p 238.00p 235.00p 237.75p 31258
28/03/2017 231.00p 233.75p 230.70p 233.75p 40365
27/03/2017 233.00p 233.00p 228.00p 231.00p 57237
24/03/2017 232.75p 235.50p 231.05p 233.75p 18579
23/03/2017 232.00p 234.50p 232.00p 234.50p 31054
22/03/2017 233.00p 235.46p 231.00p 233.25p 123530
21/03/2017 238.75p 239.00p 235.31p 239.00p 36792
20/03/2017 238.75p 238.75p 236.50p 238.50p 33642
17/03/2017 236.75p 238.50p 234.99p 238.00p 126008
16/03/2017 239.00p 239.60p 235.30p 239.25p 136838
15/03/2017 237.00p 239.00p 237.00p 238.50p 15342
14/03/2017 237.50p 237.75p 237.00p 237.75p 65771
13/03/2017 236.50p 237.19p 234.75p 237.00p 78159
10/03/2017 237.25p 238.00p 236.75p 237.75p 76380
09/03/2017 236.00p 237.00p 234.77p 237.00p 42295
08/03/2017 237.25p 239.00p 236.46p 239.00p 74028
07/03/2017 238.00p 238.25p 237.00p 238.25p 126669
06/03/2017 238.50p 238.50p 235.19p 237.50p 7941
03/03/2017 236.75p 237.63p 236.75p 237.63p 36438
02/03/2017 237.00p 237.88p 236.00p 237.88p 41766
01/03/2017 233.00p 238.00p 231.35p 238.00p 78884
28/02/2017 232.75p 233.10p 228.51p 232.50p 54790
27/02/2017 232.50p 232.90p 231.10p 232.75p 26117
24/02/2017 232.00p 232.90p 229.10p 232.25p 6055
23/02/2017 232.00p 232.90p 232.00p 232.63p 20638
22/02/2017 232.50p 233.25p 231.10p 233.25p 23124
21/02/2017 232.50p 232.50p 231.15p 232.50p 13571
20/02/2017 231.15p 232.00p 231.01p 232.00p 6300
17/02/2017 229.50p 232.00p 228.98p 232.00p 28858
16/02/2017 229.00p 230.54p 229.00p 230.50p 16242
15/02/2017 229.00p 230.25p 228.08p 230.25p 24073
14/02/2017 228.00p 229.38p 225.31p 229.38p 30425
13/02/2017 227.00p 228.76p 225.75p 226.87p 54145
10/02/2017 227.50p 228.78p 226.50p 228.00p 25967
09/02/2017 228.50p 228.50p 224.00p 226.25p 41221
08/02/2017 224.50p 226.82p 224.25p 226.00p 38731
07/02/2017 227.00p 228.00p 225.71p 227.00p 27807
06/02/2017 226.00p 226.00p 225.02p 226.00p 2933
03/02/2017 226.75p 227.00p 223.23p 227.00p 10674
02/02/2017 222.50p 225.38p 222.48p 225.38p 49007
01/02/2017 225.50p 225.50p 222.50p 224.62p 13807
31/01/2017 227.50p 227.50p 223.75p 223.75p 4789
30/01/2017 224.00p 226.85p 223.24p 223.25p 22053
27/01/2017 224.00p 226.42p 224.00p 226.38p 42070
26/01/2017 227.75p 227.75p 223.25p 227.75p 6306
25/01/2017 228.00p 228.00p 223.26p 227.75p 42552
24/01/2017 227.75p 227.75p 224.24p 225.87p 9523
23/01/2017 228.25p 228.25p 224.09p 226.25p 23529
20/01/2017 227.25p 229.50p 226.00p 228.50p 121070
19/01/2017 229.75p 229.75p 226.18p 228.13p 19321
18/01/2017 228.75p 229.75p 225.75p 225.75p 3997
17/01/2017 232.75p 232.75p 227.00p 228.50p 24645
16/01/2017 231.50p 233.00p 228.50p 231.87p 24884
13/01/2017 230.50p 231.00p 227.38p 230.00p 8233
12/01/2017 227.00p 228.79p 225.00p 228.75p 16320
11/01/2017 227.50p 230.00p 227.50p 230.00p 47795
10/01/2017 227.25p 229.31p 227.25p 228.75p 20421
09/01/2017 227.00p 228.50p 225.62p 228.50p 46196
06/01/2017 223.00p 226.00p 221.27p 226.00p 53164
05/01/2017 224.00p 226.70p 223.00p 223.00p 56011
04/01/2017 228.00p 228.00p 225.11p 228.00p 13267
03/01/2017 224.50p 227.50p 223.39p 225.25p 46276

*Close Price adjusted for both dividends and splits