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
16/03/2016 181.25p 181.25p 176.86p 181.00p 124015
15/03/2016 179.00p 180.12p 176.66p 179.75p 69089
14/03/2016 178.50p 179.25p 177.25p 179.25p 51905
11/03/2016 178.50p 179.00p 177.50p 178.25p 31760
10/03/2016 177.25p 181.00p 177.25p 181.00p 18184
09/03/2016 177.25p 178.50p 177.00p 178.50p 135934
08/03/2016 177.25p 178.68p 176.93p 178.00p 75130
07/03/2016 179.00p 180.00p 178.05p 180.00p 45374
04/03/2016 178.00p 180.50p 178.00p 180.50p 59743
03/03/2016 178.25p 180.50p 178.25p 179.00p 20525
02/03/2016 179.50p 180.75p 178.00p 179.25p 98259
01/03/2016 180.00p 181.00p 176.44p 181.00p 12386
29/02/2016 177.50p 180.00p 175.50p 180.00p 17856
26/02/2016 176.00p 180.00p 172.72p 180.00p 130243
25/02/2016 174.00p 175.25p 172.65p 175.25p 75666
24/02/2016 174.75p 174.75p 169.12p 173.50p 57709
23/02/2016 174.00p 174.00p 172.30p 172.50p 90664
22/02/2016 174.00p 174.50p 171.75p 174.50p 3339
19/02/2016 169.00p 170.07p 169.00p 169.25p 74005
18/02/2016 171.50p 173.50p 170.25p 173.25p 46659
17/02/2016 168.50p 172.00p 168.50p 171.50p 21015
16/02/2016 170.50p 170.50p 166.75p 168.50p 34492
15/02/2016 170.25p 170.25p 165.80p 167.00p 56150
12/02/2016 167.00p 167.00p 161.00p 164.50p 46931
11/02/2016 162.50p 166.00p 161.50p 162.50p 12580
10/02/2016 165.00p 168.00p 164.00p 166.00p 31306
09/02/2016 165.25p 166.13p 164.00p 165.50p 13025
08/02/2016 167.00p 167.00p 165.54p 166.25p 52458
05/02/2016 169.25p 170.50p 168.25p 170.50p 77785
04/02/2016 169.00p 170.00p 166.25p 170.00p 52666
03/02/2016 168.75p 169.99p 166.00p 167.50p 108476
02/02/2016 171.00p 172.10p 170.29p 170.75p 55826
01/02/2016 173.75p 173.75p 170.16p 173.50p 78269
29/01/2016 172.50p 173.00p 169.00p 173.00p 142930
28/01/2016 172.00p 172.00p 168.00p 169.50p 86720
27/01/2016 170.75p 171.00p 168.75p 170.75p 54034
26/01/2016 170.00p 170.75p 168.00p 170.00p 24542
25/01/2016 169.00p 171.00p 168.48p 170.25p 82440
22/01/2016 171.75p 171.75p 169.00p 169.50p 40792
21/01/2016 165.00p 168.00p 165.00p 167.50p 31523
20/01/2016 170.00p 170.00p 164.00p 165.50p 3880098
19/01/2016 171.00p 172.00p 169.85p 172.00p 34424
18/01/2016 170.00p 170.00p 166.64p 169.75p 51755
15/01/2016 168.25p 169.55p 166.52p 168.25p 71783
14/01/2016 167.25p 169.50p 167.00p 169.25p 50940
13/01/2016 171.25p 171.25p 170.25p 170.75p 7164
12/01/2016 171.75p 173.00p 169.00p 170.00p 142779
11/01/2016 170.00p 171.75p 169.49p 170.00p 20521
08/01/2016 175.50p 175.50p 169.50p 170.00p 23518
07/01/2016 171.75p 173.75p 171.00p 172.50p 25601
06/01/2016 179.00p 179.00p 175.44p 179.00p 23759
05/01/2016 178.00p 179.00p 178.00p 179.00p 7528
04/01/2016 179.00p 179.45p 177.73p 179.00p 6028
31/12/2015 180.00p 180.78p 178.75p 178.75p 13421
30/12/2015 179.00p 180.00p 178.02p 180.00p 45000
29/12/2015 178.50p 179.75p 177.75p 179.75p 65816
24/12/2015 180.00p 180.00p 178.21p 178.63p 3209
23/12/2015 179.50p 180.00p 176.25p 177.75p 20222
22/12/2015 178.00p 178.00p 174.25p 178.00p 2360
21/12/2015 178.00p 178.00p 174.00p 174.25p 9595
18/12/2015 178.00p 178.00p 178.00p 178.00p 2826
17/12/2015 178.00p 178.95p 174.86p 176.50p 27474
16/12/2015 176.00p 176.00p 174.10p 176.00p 13727
15/12/2015 171.00p 173.95p 171.00p 173.50p 27253
14/12/2015 171.00p 171.40p 170.00p 170.00p 31552
11/12/2015 174.00p 174.00p 170.75p 171.50p 106871
10/12/2015 178.00p 178.00p 175.25p 176.00p 30095
09/12/2015 176.00p 176.50p 175.00p 176.50p 13276
08/12/2015 176.25p 177.00p 176.00p 177.00p 2265
07/12/2015 178.75p 179.61p 177.00p 177.00p 5476
04/12/2015 180.00p 180.00p 177.40p 177.75p 41755
03/12/2015 180.75p 181.75p 178.50p 178.50p 60723
02/12/2015 182.00p 182.00p 179.48p 181.25p 90021
01/12/2015 181.75p 181.75p 178.50p 179.75p 21492
30/11/2015 178.00p 179.62p 178.00p 178.75p 8873
27/11/2015 180.17p 180.17p 179.25p 179.25p 5515
26/11/2015 178.50p 179.50p 175.75p 179.25p 57932
25/11/2015 179.00p 179.00p 177.06p 178.75p 32676
24/11/2015 178.75p 178.75p 175.50p 178.75p 20976
23/11/2015 178.75p 178.75p 175.00p 177.25p 51347
20/11/2015 179.00p 179.00p 176.75p 177.75p 15463
19/11/2015 176.25p 176.75p 176.25p 176.50p 51712
18/11/2015 174.75p 176.63p 173.50p 175.50p 249891
17/11/2015 175.75p 176.10p 175.00p 175.75p 18961
16/11/2015 174.50p 174.50p 172.50p 174.50p 9703
13/11/2015 178.50p 178.50p 173.25p 173.25p 39389
12/11/2015 180.50p 180.50p 175.50p 175.50p 4063
11/11/2015 180.50p 180.50p 176.05p 180.50p 31174
10/11/2015 176.50p 178.43p 176.34p 177.25p 14411
09/11/2015 179.00p 180.00p 177.75p 177.75p 31641
06/11/2015 178.00p 179.00p 178.00p 179.00p 50485
05/11/2015 177.65p 178.55p 177.50p 178.00p 14965
04/11/2015 177.00p 178.10p 176.20p 177.50p 18330
03/11/2015 175.25p 176.50p 175.25p 176.50p 24139
02/11/2015 177.00p 177.00p 173.04p 177.00p 2313
30/10/2015 175.00p 176.60p 174.50p 175.00p 16354
29/10/2015 177.00p 177.00p 176.32p 177.00p 837
28/10/2015 175.00p 176.75p 175.00p 176.75p 9048
27/10/2015 173.25p 176.00p 173.25p 175.75p 30425
26/10/2015 175.75p 176.75p 175.50p 176.25p 51647
23/10/2015 176.00p 176.32p 174.66p 176.00p 37934
22/10/2015 174.50p 174.75p 173.70p 174.00p 3258
21/10/2015 173.50p 174.55p 173.00p 173.00p 35108
20/10/2015 174.50p 174.50p 171.53p 173.50p 5139
19/10/2015 172.50p 174.24p 171.00p 172.25p 60893
16/10/2015 175.50p 175.50p 174.00p 174.00p 14541
15/10/2015 171.75p 175.00p 171.50p 173.25p 22896
14/10/2015 174.75p 174.75p 174.50p 174.75p 17769
13/10/2015 175.63p 175.96p 172.81p 174.75p 23038
12/10/2015 175.75p 175.75p 173.00p 173.25p 110196
09/10/2015 172.50p 175.00p 172.20p 175.00p 23062
08/10/2015 170.50p 173.50p 170.50p 172.00p 11837
07/10/2015 172.00p 173.50p 171.50p 173.50p 22171
06/10/2015 170.90p 171.38p 170.50p 171.38p 16442
05/10/2015 169.25p 171.48p 167.00p 170.50p 16046
02/10/2015 168.50p 168.50p 164.29p 168.25p 17353
01/10/2015 166.50p 167.50p 166.25p 167.50p 183727
30/09/2015 165.00p 165.50p 165.00p 165.50p 55019
29/09/2015 166.00p 166.00p 163.37p 163.37p 0
28/09/2015 166.00p 167.83p 164.51p 166.00p 43311
25/09/2015 167.50p 169.00p 166.52p 168.00p 38029
24/09/2015 165.25p 166.95p 163.25p 164.50p 7360
23/09/2015 165.25p 167.00p 165.25p 167.00p 17340
22/09/2015 165.25p 167.86p 165.25p 165.25p 530
21/09/2015 167.50p 168.07p 167.00p 167.25p 35630
18/09/2015 170.25p 170.25p 167.83p 170.25p 16231
17/09/2015 169.00p 170.00p 167.75p 169.25p 48885
16/09/2015 167.78p 169.72p 167.78p 169.50p 7576
15/09/2015 169.00p 169.25p 168.38p 169.25p 21586
14/09/2015 170.00p 170.00p 167.15p 170.00p 39754
11/09/2015 170.00p 170.00p 167.97p 170.00p 56869
10/09/2015 170.50p 170.67p 167.00p 167.00p 74735
09/09/2015 172.50p 173.50p 171.57p 172.00p 40278
08/09/2015 168.50p 168.75p 168.50p 168.75p 4078
07/09/2015 169.50p 169.50p 168.25p 169.25p 18749
04/09/2015 167.75p 168.00p 167.50p 167.88p 36261
03/09/2015 168.00p 170.50p 166.33p 170.50p 15963
02/09/2015 167.75p 167.75p 166.25p 166.88p 1968
01/09/2015 166.25p 167.67p 166.25p 166.25p 7565
28/08/2015 168.50p 170.75p 168.50p 170.75p 38131
27/08/2015 166.50p 169.00p 165.50p 169.00p 84207
26/08/2015 161.75p 163.50p 161.16p 162.50p 19692
25/08/2015 160.50p 163.42p 160.50p 163.25p 59934
24/08/2015 159.50p 162.45p 155.00p 156.75p 159207
21/08/2015 168.75p 170.54p 167.75p 167.75p 28878
20/08/2015 172.00p 174.75p 171.00p 171.50p 49291
19/08/2015 176.50p 176.50p 173.50p 173.50p 31987
18/08/2015 175.91p 176.25p 175.20p 176.25p 10178
17/08/2015 175.50p 176.28p 175.11p 176.00p 37514
14/08/2015 176.00p 176.98p 175.50p 176.00p 21932
13/08/2015 175.50p 176.72p 175.33p 176.25p 67247
12/08/2015 176.00p 177.37p 173.50p 174.50p 46497
11/08/2015 179.58p 179.58p 177.50p 178.63p 20214
10/08/2015 180.50p 180.50p 178.00p 179.50p 52374
07/08/2015 178.00p 179.38p 178.00p 179.38p 7000
06/08/2015 177.75p 179.25p 177.75p 179.25p 7728
05/08/2015 179.25p 179.50p 179.25p 179.25p 6737
04/08/2015 179.75p 179.75p 177.75p 179.50p 60447
03/08/2015 177.25p 179.00p 177.00p 179.00p 149830
31/07/2015 179.50p 179.50p 178.75p 179.50p 14375
30/07/2015 177.75p 179.00p 176.93p 178.75p 72937
29/07/2015 176.00p 178.00p 176.00p 178.00p 23720
28/07/2015 177.25p 177.25p 176.29p 177.25p 31317
27/07/2015 177.00p 179.73p 176.75p 176.75p 29802
24/07/2015 180.00p 182.09p 179.50p 179.50p 31831
23/07/2015 181.50p 181.50p 180.00p 181.50p 13502
22/07/2015 180.00p 182.03p 180.00p 180.00p 39692
21/07/2015 182.00p 183.34p 181.75p 182.00p 62134
20/07/2015 184.25p 184.25p 181.75p 182.75p 34391
17/07/2015 184.25p 184.25p 181.75p 182.00p 68553
16/07/2015 183.00p 183.28p 181.97p 183.00p 27011
15/07/2015 181.86p 183.28p 181.86p 182.88p 6299
14/07/2015 183.50p 183.50p 181.19p 183.00p 49629
13/07/2015 181.75p 181.75p 180.27p 181.75p 7485
10/07/2015 182.50p 182.50p 180.00p 182.50p 17050
09/07/2015 178.50p 180.46p 178.50p 180.00p 28729
08/07/2015 179.00p 179.73p 177.63p 179.00p 17182
07/07/2015 178.75p 180.04p 178.00p 178.00p 16747
06/07/2015 179.50p 180.50p 177.50p 180.50p 29139
03/07/2015 180.00p 181.53p 180.00p 180.00p 10297
02/07/2015 180.00p 181.37p 179.72p 180.50p 19350
01/07/2015 181.00p 181.16p 179.02p 181.00p 24948
30/06/2015 178.50p 179.50p 178.50p 179.50p 44620
29/06/2015 180.50p 181.00p 178.77p 181.00p 13109
26/06/2015 182.50p 183.31p 181.91p 183.00p 24862
25/06/2015 185.25p 185.25p 182.50p 183.50p 126181
24/06/2015 185.50p 185.50p 183.52p 185.50p 9088
23/06/2015 183.75p 184.00p 182.75p 184.00p 52072
22/06/2015 182.00p 184.00p 181.50p 184.00p 49599
19/06/2015 182.25p 182.25p 180.25p 180.75p 33083
18/06/2015 179.75p 182.25p 179.50p 182.00p 61289
17/06/2015 182.00p 184.00p 181.50p 184.00p 46432
16/06/2015 185.00p 185.00p 181.52p 184.00p 49898
15/06/2015 183.50p 185.29p 183.00p 183.00p 28548
12/06/2015 185.25p 186.50p 185.25p 186.50p 34949
11/06/2015 185.25p 186.36p 185.25p 185.50p 19245
10/06/2015 186.00p 186.70p 185.39p 185.50p 64558
09/06/2015 189.50p 189.50p 186.26p 186.75p 38698
08/06/2015 189.50p 189.50p 187.25p 189.50p 61645
05/06/2015 187.25p 189.50p 187.25p 189.50p 19309

*Close Price adjusted for both dividends and splits