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
30/12/2016 226.48p 226.48p 225.00p 225.00p 1324
29/12/2016 223.25p 226.95p 223.25p 223.25p 39176
28/12/2016 227.00p 227.00p 224.00p 225.50p 15957
23/12/2016 226.00p 226.25p 224.15p 225.13p 9478
22/12/2016 226.00p 226.00p 222.25p 226.00p 12495
21/12/2016 222.25p 225.25p 222.25p 224.25p 8459
20/12/2016 225.05p 225.15p 222.82p 224.75p 11113
19/12/2016 224.50p 225.95p 222.57p 224.00p 15234
16/12/2016 224.00p 226.00p 221.32p 226.00p 69574
15/12/2016 222.00p 224.00p 220.80p 223.00p 36290
14/12/2016 220.50p 222.00p 218.50p 222.00p 19663
13/12/2016 217.75p 220.00p 216.53p 219.25p 18175
12/12/2016 218.25p 220.00p 217.90p 218.25p 32991
09/12/2016 217.50p 220.00p 217.50p 219.50p 20328
08/12/2016 216.50p 220.00p 216.50p 220.00p 4405
07/12/2016 218.00p 218.50p 214.00p 218.50p 23029
06/12/2016 213.00p 215.53p 211.94p 213.00p 22770
05/12/2016 213.00p 215.04p 211.78p 214.00p 17824
02/12/2016 213.25p 215.37p 213.25p 213.25p 6285
01/12/2016 215.00p 217.62p 213.75p 217.25p 16883
30/11/2016 221.00p 221.00p 216.80p 219.00p 22059
29/11/2016 220.50p 220.50p 216.00p 220.25p 45960
28/11/2016 218.94p 219.50p 218.37p 218.37p 15135
25/11/2016 219.13p 219.75p 216.00p 218.37p 22762
24/11/2016 219.66p 219.86p 216.44p 218.00p 17835
23/11/2016 219.95p 220.00p 217.00p 217.00p 9397
22/11/2016 217.50p 218.96p 215.00p 217.00p 22562
21/11/2016 217.50p 217.50p 214.25p 214.25p 44630
18/11/2016 213.75p 217.86p 213.50p 217.50p 48087
17/11/2016 216.25p 218.00p 214.37p 217.25p 62330
16/11/2016 216.00p 216.50p 213.89p 215.00p 117249
15/11/2016 212.50p 216.00p 210.87p 213.50p 237341
14/11/2016 212.69p 213.12p 212.65p 213.12p 19647
11/11/2016 210.75p 212.77p 210.33p 210.75p 46284
10/11/2016 213.00p 215.50p 211.81p 213.88p 46311
09/11/2016 207.50p 212.37p 205.45p 212.00p 49253
08/11/2016 211.00p 212.90p 210.53p 212.50p 12607
07/11/2016 209.50p 212.25p 208.89p 212.25p 34099
04/11/2016 209.75p 209.75p 207.00p 207.00p 12634
03/11/2016 214.50p 214.50p 211.00p 211.00p 50710
02/11/2016 217.18p 217.18p 215.00p 216.37p 35958
01/11/2016 220.00p 220.40p 217.00p 217.00p 31172
31/10/2016 222.50p 222.50p 218.24p 220.00p 30203
28/10/2016 218.00p 222.00p 218.00p 222.00p 24074
27/10/2016 219.00p 221.56p 218.67p 220.75p 10425
26/10/2016 222.00p 222.00p 219.00p 219.00p 11963
25/10/2016 218.00p 223.00p 218.00p 220.50p 19607
24/10/2016 217.25p 219.61p 217.25p 219.00p 9270
21/10/2016 217.00p 219.52p 217.00p 218.75p 16520
20/10/2016 218.00p 218.72p 217.50p 217.50p 48281
19/10/2016 218.25p 223.17p 218.00p 218.00p 67839
18/10/2016 223.00p 223.00p 218.25p 218.25p 43868
17/10/2016 219.00p 221.16p 219.00p 219.00p 12076
14/10/2016 219.00p 221.62p 219.00p 220.50p 13234
13/10/2016 220.00p 223.00p 219.00p 219.00p 36796
12/10/2016 220.00p 222.70p 220.00p 220.50p 18950
11/10/2016 219.50p 222.70p 219.50p 220.50p 37352
10/10/2016 218.00p 224.00p 216.42p 224.00p 70278
07/10/2016 216.50p 217.75p 215.50p 217.75p 34071
06/10/2016 213.50p 216.50p 213.00p 214.00p 19949
05/10/2016 216.00p 216.00p 212.50p 213.25p 13848
04/10/2016 215.00p 216.00p 210.42p 213.50p 66612
03/10/2016 212.00p 213.75p 210.60p 213.75p 27646
30/09/2016 211.60p 211.65p 208.20p 210.63p 12079
29/09/2016 211.60p 211.60p 210.80p 211.50p 10750
28/09/2016 211.00p 211.00p 209.00p 210.00p 24583
27/09/2016 209.00p 211.68p 208.00p 210.00p 45282
26/09/2016 210.14p 210.44p 209.56p 210.12p 16879
23/09/2016 210.00p 211.50p 208.50p 211.25p 60169
22/09/2016 208.00p 210.00p 208.00p 210.00p 66637
21/09/2016 209.75p 209.75p 208.75p 209.75p 7177
20/09/2016 208.00p 208.75p 207.12p 208.50p 88874
19/09/2016 204.75p 207.75p 203.50p 207.00p 61770
16/09/2016 204.00p 206.45p 202.75p 205.00p 321022
15/09/2016 202.50p 205.50p 202.50p 205.50p 4488
14/09/2016 205.00p 205.00p 204.00p 205.00p 5353
13/09/2016 206.00p 206.00p 201.91p 206.00p 18434
12/09/2016 204.00p 204.00p 202.00p 202.50p 20925
09/09/2016 204.75p 206.10p 204.75p 205.00p 9024
08/09/2016 206.00p 208.00p 206.00p 207.00p 15995
07/09/2016 205.50p 207.25p 204.00p 207.25p 17465
06/09/2016 206.50p 206.50p 205.00p 206.00p 28027
05/09/2016 205.50p 206.50p 205.50p 206.50p 9039
02/09/2016 205.00p 208.00p 205.00p 206.00p 34486
01/09/2016 208.00p 208.00p 205.00p 206.50p 17250
31/08/2016 206.50p 207.35p 204.86p 207.00p 70687
30/08/2016 207.00p 208.00p 206.00p 208.00p 32847
26/08/2016 207.00p 207.02p 206.00p 207.00p 13869
25/08/2016 207.00p 207.17p 206.00p 207.00p 41194
24/08/2016 208.00p 209.75p 207.00p 207.00p 15555
23/08/2016 208.50p 209.00p 208.00p 208.50p 4492
22/08/2016 208.50p 210.35p 208.09p 208.50p 18519
19/08/2016 209.50p 210.50p 208.41p 209.50p 53514
18/08/2016 210.00p 212.20p 208.25p 209.00p 33091
17/08/2016 210.00p 212.51p 210.00p 210.00p 19098
16/08/2016 211.75p 213.21p 211.75p 211.75p 3163
15/08/2016 213.00p 213.88p 209.29p 213.75p 23552
12/08/2016 210.00p 211.75p 207.72p 211.75p 44319
11/08/2016 210.00p 212.00p 209.00p 212.00p 83382
10/08/2016 208.25p 210.00p 207.26p 210.00p 33794
09/08/2016 208.50p 209.75p 207.49p 209.75p 51124
08/08/2016 208.25p 209.00p 207.52p 209.00p 16483
05/08/2016 202.00p 207.50p 202.00p 207.50p 86379
04/08/2016 201.00p 205.50p 200.89p 205.00p 49155
03/08/2016 202.00p 204.16p 201.50p 201.50p 92534
02/08/2016 208.00p 208.00p 202.12p 205.50p 19742
01/08/2016 205.00p 205.34p 205.00p 205.00p 8089
29/07/2016 204.75p 207.00p 204.32p 204.75p 32662
28/07/2016 204.75p 206.43p 204.75p 204.75p 4978
27/07/2016 205.50p 206.12p 204.75p 206.12p 17567
26/07/2016 204.25p 206.25p 203.56p 203.75p 28137
25/07/2016 203.75p 205.75p 203.75p 205.75p 21816
22/07/2016 203.75p 205.63p 203.75p 205.63p 25086
21/07/2016 204.50p 204.86p 203.00p 204.50p 10640
20/07/2016 205.00p 207.00p 203.04p 207.00p 11484
19/07/2016 203.00p 205.00p 201.37p 205.00p 12563
18/07/2016 200.00p 201.68p 197.23p 201.50p 84004
15/07/2016 200.25p 200.25p 197.66p 200.25p 33141
14/07/2016 199.75p 202.38p 198.50p 200.00p 42937
13/07/2016 199.50p 200.38p 198.55p 199.00p 102351
12/07/2016 201.00p 202.82p 200.00p 201.00p 60214
11/07/2016 201.00p 202.40p 198.42p 202.00p 33894
08/07/2016 198.25p 200.37p 196.25p 196.25p 58324
07/07/2016 198.00p 200.50p 196.25p 200.00p 40510
06/07/2016 195.00p 197.00p 192.55p 196.75p 75939
05/07/2016 192.25p 196.75p 191.55p 196.00p 77371
04/07/2016 195.00p 195.50p 191.75p 193.38p 28288
01/07/2016 192.25p 195.50p 189.50p 195.50p 37060
30/06/2016 189.00p 194.00p 189.00p 194.00p 42258
29/06/2016 186.25p 190.00p 183.48p 190.00p 57834
28/06/2016 181.75p 185.00p 181.08p 185.00p 170593
27/06/2016 182.00p 182.00p 177.25p 179.38p 25138
24/06/2016 168.00p 181.00p 168.00p 178.63p 94911
23/06/2016 178.25p 179.50p 177.50p 179.50p 149014
22/06/2016 178.50p 179.37p 177.08p 178.50p 53095
21/06/2016 180.00p 180.00p 177.50p 179.25p 56369
20/06/2016 182.00p 184.95p 178.00p 178.00p 74288
17/06/2016 177.25p 182.00p 177.25p 181.25p 75114
16/06/2016 179.00p 181.25p 177.29p 180.50p 33986
15/06/2016 180.25p 182.00p 178.65p 181.75p 128337
14/06/2016 180.25p 181.00p 177.00p 181.00p 216141
13/06/2016 182.00p 183.50p 180.03p 182.00p 29391
10/06/2016 181.25p 183.52p 181.00p 182.75p 53710
09/06/2016 182.25p 184.75p 182.00p 183.00p 7781
08/06/2016 185.00p 185.00p 182.32p 185.00p 4672
07/06/2016 185.00p 185.00p 181.15p 183.00p 70716
06/06/2016 181.50p 184.00p 179.17p 184.00p 20446
03/06/2016 181.50p 181.50p 179.75p 181.00p 42456
02/06/2016 178.25p 182.00p 178.25p 182.00p 23974
01/06/2016 180.00p 181.75p 179.50p 181.75p 66734
31/05/2016 179.50p 180.25p 175.25p 180.25p 116654
27/05/2016 179.00p 179.00p 177.87p 179.00p 15116
26/05/2016 177.00p 178.75p 174.66p 178.75p 31664
25/05/2016 177.50p 178.76p 177.50p 178.25p 95464
24/05/2016 176.50p 179.00p 176.00p 178.00p 33143
23/05/2016 178.00p 178.00p 176.10p 178.00p 53859
20/05/2016 177.00p 177.50p 174.25p 177.50p 48187
19/05/2016 180.00p 180.00p 175.05p 176.00p 8772
18/05/2016 175.50p 178.25p 175.00p 176.00p 38170
17/05/2016 178.25p 178.25p 177.00p 178.25p 8613
16/05/2016 180.00p 180.00p 177.03p 180.00p 6698
13/05/2016 181.00p 181.00p 176.77p 181.00p 7154
12/05/2016 178.00p 180.31p 176.88p 177.50p 41858
11/05/2016 178.50p 180.01p 178.50p 179.25p 30789
10/05/2016 178.50p 180.56p 177.64p 179.25p 29389
09/05/2016 177.64p 179.25p 177.64p 179.25p 4743
06/05/2016 175.75p 179.00p 175.75p 179.00p 39140
05/05/2016 177.50p 180.75p 177.50p 178.00p 35649
04/05/2016 178.00p 179.25p 176.25p 178.50p 119864
03/05/2016 183.50p 183.50p 178.00p 179.00p 46168
29/04/2016 180.00p 183.50p 179.00p 183.50p 44064
28/04/2016 185.00p 185.00p 180.00p 181.75p 22896
27/04/2016 182.00p 184.75p 181.18p 181.50p 18845
26/04/2016 182.00p 185.99p 181.25p 181.25p 37462
25/04/2016 183.50p 183.50p 182.00p 183.50p 1491
22/04/2016 187.25p 187.25p 184.25p 184.25p 22607
21/04/2016 186.00p 186.75p 184.48p 186.00p 34195
20/04/2016 186.75p 186.75p 182.82p 184.75p 51692
19/04/2016 184.75p 185.43p 180.73p 184.75p 39160
18/04/2016 184.50p 185.75p 183.50p 184.50p 17167
15/04/2016 187.00p 187.00p 184.25p 185.75p 27453
14/04/2016 185.00p 186.75p 185.00p 186.75p 38878
13/04/2016 183.50p 185.00p 180.27p 185.00p 44742
12/04/2016 181.50p 181.75p 179.07p 181.50p 61552
11/04/2016 186.00p 186.00p 181.75p 186.00p 24121
08/04/2016 183.00p 184.51p 181.00p 183.00p 16654
07/04/2016 183.50p 183.77p 180.25p 182.50p 20726
06/04/2016 180.25p 183.75p 180.25p 183.75p 56682
05/04/2016 184.00p 184.00p 180.00p 182.00p 34431
04/04/2016 182.50p 183.00p 180.25p 183.00p 92949
01/04/2016 178.00p 183.00p 177.00p 183.00p 140965
31/03/2016 180.25p 182.25p 178.00p 182.25p 83951
30/03/2016 181.00p 184.00p 179.39p 183.50p 59654
29/03/2016 179.50p 183.05p 178.25p 179.50p 28755
24/03/2016 183.25p 183.27p 179.24p 180.75p 75238
23/03/2016 182.00p 184.00p 179.25p 179.25p 47377
22/03/2016 178.00p 183.00p 177.44p 183.00p 196710
21/03/2016 183.00p 184.00p 178.74p 180.50p 57643
18/03/2016 180.50p 184.00p 179.00p 184.00p 116405
17/03/2016 179.75p 180.50p 177.21p 180.50p 49311

*Close Price adjusted for both dividends and splits